Date,Open,High,Low,Close,Adj Close,Volume
1995-01-03,751.309998,751.309998,743.530029,743.580017,743.580017,248750000
1995-01-04,744.770020,746.419983,740.469971,745.840027,745.840027,290350000
1995-01-05,746.869995,748.500000,745.130005,745.659973,745.659973,297510000
1995-01-06,746.270020,750.729980,745.760010,749.690002,749.690002,312920000
1995-01-09,750.190002,752.840027,750.099976,752.090027,752.090027,267090000
1995-01-10,754.270020,759.219971,754.270020,756.520020,756.520020,353510000
1995-01-11,758.140015,760.049988,751.700012,755.739990,755.739990,329520000
1995-01-12,755.659973,757.049988,754.650024,756.510010,756.510010,302230000
1995-01-13,758.359985,762.320007,757.280029,762.159973,762.159973,313630000
1995-01-16,762.299988,769.130005,762.190002,768.159973,768.159973,301370000
1995-01-17,769.169983,772.159973,768.400024,772.140015,772.140015,337330000
1995-01-18,773.010010,774.309998,769.179993,772.380005,772.380005,348330000
1995-01-19,772.340027,772.340027,768.320007,768.549988,768.549988,331830000
1995-01-20,767.989990,768.119995,759.320007,762.049988,762.049988,342170000
1995-01-23,759.320007,759.580017,753.809998,759.510010,759.510010,276420000
1995-01-24,760.520020,763.330017,759.820007,763.200012,763.200012,298330000
1995-01-25,759.690002,763.340027,757.190002,760.979980,760.979980,313100000
1995-01-26,761.049988,762.320007,757.559998,757.559998,757.559998,295060000
1995-01-27,758.859985,760.419983,756.849976,758.909973,758.909973,309380000
1995-01-30,759.630005,760.570007,751.489990,751.830017,751.830017,259470000
1995-01-31,752.849976,755.799988,751.049988,755.200012,755.200012,301430000
1995-02-01,756.679993,762.330017,756.679993,758.309998,758.309998,309930000
1995-02-02,758.159973,763.659973,758.159973,763.640015,763.640015,294260000
1995-02-03,766.510010,773.940002,766.510010,772.059998,772.059998,379850000
1995-02-06,772.820007,779.109985,772.820007,778.849976,778.849976,298480000
1995-02-07,779.789978,780.929993,776.969971,778.969971,778.969971,320970000
1995-02-08,780.190002,784.030029,779.229980,783.770020,783.770020,349420000
1995-02-09,785.039978,787.890015,784.969971,785.440002,785.440002,381420000
1995-02-10,786.409973,790.820007,786.409973,790.429993,790.429993,359380000
1995-02-13,789.700012,792.090027,788.719971,789.419983,789.419983,300360000
1995-02-14,790.140015,791.500000,788.669983,790.619995,790.619995,345250000
1995-02-15,790.760010,795.630005,789.739990,795.630005,795.630005,382290000
1995-02-16,796.020020,796.020020,790.979980,793.309998,793.309998,343990000
1995-02-17,791.989990,791.989990,786.830017,786.969971,786.969971,294510000
1995-02-21,787.729980,788.250000,784.150024,784.619995,784.619995,272620000
1995-02-22,783.960022,788.260010,783.510010,787.929993,787.929993,302200000
1995-02-23,789.260010,794.500000,789.260010,791.349976,791.349976,356980000
1995-02-24,790.799988,791.799988,787.119995,791.080017,791.080017,318540000
1995-02-27,789.549988,790.809998,783.729980,784.500000,784.500000,272260000
1995-02-28,785.530029,794.010010,784.719971,793.729980,793.729980,323350000
1995-03-01,794.330017,795.289978,791.869995,791.869995,791.869995,336510000
1995-03-02,792.400024,793.690002,790.719971,793.679993,793.679993,297340000
1995-03-03,793.210022,798.799988,792.229980,798.789978,798.789978,313590000
1995-03-06,796.530029,797.789978,791.700012,797.770020,797.770020,265110000
1995-03-07,797.869995,798.309998,790.349976,791.330017,791.330017,336760000
1995-03-08,793.049988,795.809998,791.510010,795.809998,795.809998,313150000
1995-03-09,796.479980,797.929993,793.320007,796.239990,796.239990,319470000
1995-03-10,795.960022,802.219971,795.780029,802.219971,802.219971,330320000
1995-03-13,802.219971,804.619995,801.369995,802.309998,802.309998,281070000
1995-03-14,804.460022,809.179993,804.460022,808.239990,808.239990,347170000
1995-03-15,807.979980,808.690002,804.840027,807.380005,807.380005,335510000
1995-03-16,807.179993,809.590027,806.799988,809.340027,809.340027,340150000
1995-03-17,811.030029,811.229980,807.340027,808.330017,808.330017,315350000
1995-03-20,808.349976,810.659973,807.400024,810.489990,810.489990,277410000
1995-03-21,811.059998,814.210022,808.880005,809.780029,809.780029,336150000
1995-03-22,808.650024,809.429993,806.700012,809.099976,809.099976,315140000
1995-03-23,809.299988,813.330017,808.900024,811.390015,811.390015,350790000
1995-03-24,812.960022,818.669983,812.869995,818.659973,818.659973,402890000
1995-03-27,817.880005,822.659973,817.289978,822.630005,822.630005,315230000
1995-03-28,822.909973,826.169983,821.570007,826.140015,826.140015,350240000
1995-03-29,826.099976,829.919983,817.239990,819.159973,819.159973,410380000
1995-03-30,820.650024,822.239990,811.229980,816.859985,816.859985,363320000
1995-03-31,813.239990,817.229980,806.500000,817.210022,817.210022,347850000
1995-04-03,816.059998,818.280029,812.250000,818.049988,818.049988,273920000
1995-04-04,817.059998,820.479980,813.580017,813.719971,813.719971,365640000
1995-04-05,813.679993,816.320007,810.890015,816.320007,816.320007,348890000
1995-04-06,816.929993,818.159973,813.520020,813.799988,813.799988,348320000
1995-04-07,814.840027,816.190002,811.559998,814.690002,814.690002,331460000
1995-04-10,814.440002,821.359985,813.900024,821.260010,821.260010,300920000
1995-04-11,824.119995,825.739990,821.690002,824.830017,824.830017,355650000
1995-04-12,825.489990,828.559998,823.690002,828.530029,828.530029,345180000
1995-04-13,829.059998,832.900024,828.859985,832.640015,832.640015,359830000
1995-04-17,835.150024,839.500000,829.909973,830.820007,830.820007,366500000
1995-04-18,833.369995,834.450012,825.010010,825.739990,825.739990,377080000
1995-04-19,825.070007,825.229980,812.750000,816.549988,816.549988,453960000
1995-04-20,817.890015,819.099976,813.950012,819.010010,819.010010,408860000
1995-04-21,821.390015,823.669983,820.429993,823.440002,823.440002,394510000
1995-04-24,823.250000,829.479980,821.530029,828.909973,828.909973,318700000
1995-04-25,829.619995,832.070007,828.690002,831.280029,831.280029,375490000
1995-04-26,830.469971,836.909973,829.169983,836.909973,836.909973,392410000
1995-04-27,837.150024,842.619995,837.150024,840.950012,840.950012,417550000
1995-04-28,841.659973,844.419983,837.450012,843.979980,843.979980,375830000
1995-05-01,844.719971,846.419983,841.630005,841.630005,841.630005,315660000
1995-05-02,841.929993,842.820007,839.429993,841.789978,841.789978,348490000
1995-05-03,842.750000,850.270020,842.750000,850.260010,850.260010,398810000
1995-05-04,851.500000,856.789978,846.070007,846.750000,846.750000,421000000
1995-05-05,849.070007,850.789978,842.570007,843.530029,843.530029,331890000
1995-05-08,843.479980,849.840027,842.760010,849.289978,849.289978,320160000
1995-05-09,850.419983,851.890015,845.359985,848.169983,848.169983,381750000
1995-05-10,850.479980,851.989990,845.750000,847.619995,847.619995,380030000
1995-05-11,847.119995,853.840027,846.130005,853.830017,853.830017,390710000
1995-05-12,853.739990,859.880005,852.520020,858.940002,858.940002,404570000
1995-05-15,859.739990,863.390015,857.979980,863.059998,863.059998,350040000
1995-05-16,863.390015,868.859985,862.559998,868.250000,868.250000,382100000
1995-05-17,869.500000,874.510010,869.500000,871.929993,871.929993,404110000
1995-05-18,872.530029,874.440002,864.049988,864.059998,864.059998,388180000
1995-05-19,862.280029,864.830017,858.659973,864.570007,864.570007,337190000
1995-05-22,865.570007,871.580017,865.419983,871.179993,871.179993,344140000
1995-05-23,872.010010,879.659973,872.010010,879.640015,879.640015,414920000
1995-05-24,882.900024,885.919983,875.989990,877.979980,877.979980,439210000
1995-05-25,877.739990,878.760010,871.650024,877.320007,877.320007,381560000
1995-05-26,876.260010,876.260010,870.039978,871.869995,871.869995,302720000
1995-05-30,872.770020,873.700012,857.739990,858.700012,858.700012,320360000
1995-05-31,859.169983,864.580017,851.719971,864.580017,864.580017,376150000
1995-06-01,865.669983,870.210022,864.210022,868.820007,868.820007,354420000
1995-06-02,867.119995,875.119995,863.840027,872.969971,872.969971,351970000
1995-06-05,875.250000,884.179993,875.250000,882.849976,882.849976,372350000
1995-06-06,882.830017,885.830017,879.400024,879.400024,879.400024,387500000
1995-06-07,880.409973,883.059998,878.320007,881.580017,881.580017,378420000
1995-06-08,882.179993,886.299988,882.179993,886.130005,886.130005,378560000
1995-06-09,885.719971,885.789978,880.479980,884.380005,884.380005,382600000
1995-06-12,885.549988,889.330017,885.549988,887.979980,887.979980,352760000
1995-06-13,890.510010,894.229980,890.049988,894.229980,894.229980,402980000
1995-06-14,892.260010,896.280029,891.020020,895.719971,895.719971,421450000
1995-06-15,896.330017,903.859985,896.330017,902.679993,902.679993,412280000
1995-06-16,904.369995,908.650024,904.140015,908.650024,908.650024,403210000
1995-06-19,909.900024,922.090027,909.840027,922.090027,922.090027,407000000
1995-06-20,924.109985,929.849976,924.010010,929.830017,929.830017,444490000
1995-06-21,931.609985,933.750000,926.000000,929.190002,929.190002,455280000
1995-06-22,941.169983,941.169983,931.260010,940.090027,940.090027,474080000
1995-06-23,938.650024,940.099976,936.729980,938.869995,938.869995,447260000
1995-06-26,938.330017,939.140015,926.789978,926.979980,926.979980,384980000
1995-06-27,925.190002,928.619995,918.890015,919.559998,919.559998,417490000
1995-06-28,918.080017,921.989990,913.020020,920.520020,920.520020,395320000
1995-06-29,921.039978,927.780029,919.880005,926.809998,926.809998,368600000
1995-06-30,928.020020,934.030029,928.020020,933.450012,933.450012,402140000
1995-07-03,933.989990,935.330017,931.989990,934.530029,934.530029,130770000
1995-07-05,937.049988,943.479980,937.049988,941.820007,941.820007,370320000
1995-07-06,943.320007,953.000000,942.590027,952.929993,952.929993,425540000
1995-07-07,952.900024,969.770020,952.640015,969.760010,969.760010,512200000
1995-07-10,970.409973,977.840027,970.109985,976.630005,976.630005,457320000
1995-07-11,975.390015,975.530029,970.200012,970.219971,970.219971,443750000
1995-07-12,975.900024,988.710022,975.770020,988.630005,988.630005,514470000
1995-07-13,989.270020,999.590027,988.250000,994.150024,994.150024,530100000
1995-07-14,988.960022,999.330017,984.289978,999.330017,999.330017,433600000
1995-07-17,1000.729980,1007.179993,1000.729980,1005.890015,1005.890015,466420000
1995-07-18,1005.650024,1006.650024,987.239990,988.530029,988.530029,483650000
1995-07-19,988.530029,988.530029,936.969971,952.869995,952.869995,597910000
1995-07-20,955.969971,961.549988,952.059998,960.570007,960.570007,480830000
1995-07-21,959.250000,967.510010,957.950012,961.770020,961.770020,468690000
1995-07-24,964.119995,978.710022,964.119995,978.570007,978.570007,404090000
1995-07-25,984.010010,994.729980,983.640015,993.750000,993.750000,499930000
1995-07-26,996.770020,1002.570007,996.770020,1000.179993,1000.179993,483900000
1995-07-27,1002.429993,1011.840027,1002.429993,1010.659973,1010.659973,508520000
1995-07-28,1009.989990,1010.989990,1003.280029,1005.280029,1005.280029,458560000
1995-07-31,1006.429993,1023.030029,995.760010,1001.210022,1001.210022,385570000
1995-08-01,1001.570007,1001.719971,986.169983,991.109985,991.109985,436320000
1995-08-02,995.109985,1001.330017,983.530029,983.750000,983.750000,486330000
1995-08-03,980.169983,982.979980,970.809998,982.700012,982.700012,451900000
1995-08-04,983.799988,991.460022,983.799988,991.090027,991.090027,378860000
1995-08-07,992.780029,997.159973,992.780029,995.219971,995.219971,362450000
1995-08-08,997.309998,999.690002,995.049988,997.119995,997.119995,403670000
1995-08-09,1003.400024,1005.929993,1002.669983,1005.099976,1005.099976,476490000
1995-08-10,1005.859985,1007.039978,998.880005,1000.609985,1000.609985,452260000
1995-08-11,1004.080017,1006.539978,999.520020,1004.109985,1004.109985,375760000
1995-08-14,1004.190002,1012.440002,1003.349976,1012.440002,1012.440002,371320000
1995-08-15,1014.590027,1015.830017,1007.179993,1012.369995,1012.369995,424440000
1995-08-16,1016.190002,1025.760010,1015.640015,1025.750000,1025.750000,472040000
1995-08-17,1026.390015,1030.510010,1023.919983,1029.239990,1029.239990,496820000
1995-08-18,1032.630005,1034.130005,1028.479980,1031.280029,1031.280029,470540000
1995-08-21,1033.020020,1035.189941,1017.739990,1019.700012,1019.700012,437980000
1995-08-22,1021.479980,1025.560059,1016.390015,1025.290039,1025.290039,466030000
1995-08-23,1027.329956,1029.459961,1024.650024,1028.189941,1028.189941,430810000
1995-08-24,1028.260010,1029.229980,1019.200012,1020.929993,1020.929993,449460000
1995-08-25,1021.530029,1022.729980,1019.070007,1019.969971,1019.969971,383360000
1995-08-28,1020.700012,1021.489990,1008.000000,1008.150024,1008.150024,397790000
1995-08-29,1007.859985,1007.989990,989.479980,1003.640015,1003.640015,470640000
1995-08-30,1006.960022,1012.739990,1006.960022,1012.609985,1012.609985,401840000
1995-08-31,1013.880005,1020.640015,1013.650024,1020.109985,1020.109985,375820000
1995-09-01,1019.419983,1020.599976,1016.929993,1019.469971,1019.469971,292450000
1995-09-05,1021.729980,1039.300049,1021.729980,1039.300049,1039.300049,387000000
1995-09-06,1040.670044,1046.329956,1040.670044,1044.280029,1044.280029,464050000
1995-09-07,1048.479980,1053.979980,1047.750000,1051.079956,1051.079956,489860000
1995-09-08,1052.579956,1060.040039,1048.130005,1060.030029,1060.030029,464600000
1995-09-11,1060.469971,1068.170044,1060.469971,1066.560059,1066.560059,441840000
1995-09-12,1068.699951,1070.229980,1064.119995,1065.000000,1065.000000,467930000
1995-09-13,1065.339966,1069.819946,1062.900024,1067.400024,1067.400024,498920000
1995-09-14,1068.229980,1069.630005,1063.719971,1066.959961,1066.959961,484610000
1995-09-15,1062.939941,1062.939941,1047.699951,1051.099976,1051.099976,520200000
1995-09-18,1052.000000,1052.160034,1041.680054,1050.180054,1050.180054,406980000
1995-09-19,1049.010010,1060.660034,1049.010010,1060.319946,1060.319946,466680000
1995-09-20,1063.420044,1066.949951,1063.420044,1065.089966,1065.089966,514820000
1995-09-21,1062.729980,1063.800049,1054.630005,1058.510010,1058.510010,469690000
1995-09-22,1055.680054,1055.680054,1048.040039,1053.390015,1053.390015,439040000
1995-09-25,1053.530029,1053.910034,1042.640015,1046.150024,1046.150024,312670000
1995-09-26,1048.040039,1052.880005,1038.040039,1038.050049,1038.050049,426670000
1995-09-27,1035.000000,1035.000000,1008.440002,1026.540039,1026.540039,523530000
1995-09-28,1028.489990,1047.060059,1028.489990,1047.050049,1047.050049,448420000
1995-09-29,1047.790039,1051.400024,1040.239990,1043.540039,1043.540039,463580000
1995-10-02,1041.390015,1043.040039,1027.160034,1027.569946,1027.569946,393760000
1995-10-03,1027.989990,1028.660034,1012.250000,1020.450012,1020.450012,456000000
1995-10-04,1017.039978,1017.039978,1001.710022,1002.270020,1002.270020,386390000
1995-10-05,1002.070007,1014.210022,1000.030029,1014.200012,1014.200012,456560000
1995-10-06,1017.940002,1022.809998,1011.400024,1012.039978,1012.039978,450010000
1995-10-09,1006.809998,1006.809998,982.359985,984.739990,984.739990,403570000
1995-10-10,978.640015,984.460022,959.359985,983.469971,983.469971,532680000
1995-10-11,992.630005,1001.580017,990.869995,1001.570007,1001.570007,454220000
1995-10-12,1003.580017,1015.640015,1003.580017,1015.630005,1015.630005,421760000
1995-10-13,1020.330017,1024.319946,1018.159973,1018.380005,1018.380005,425540000
1995-10-16,1018.330017,1021.450012,1016.510010,1018.130005,1018.130005,325980000
1995-10-17,1021.530029,1035.439941,1018.739990,1035.439941,1035.439941,434620000
1995-10-18,1045.319946,1050.650024,1042.780029,1045.369995,1045.369995,544550000
1995-10-19,1042.800049,1047.819946,1039.400024,1046.969971,1046.969971,470890000
1995-10-20,1046.640015,1048.010010,1036.859985,1039.530029,1039.530029,428030000
1995-10-23,1035.280029,1038.050049,1031.270020,1036.920044,1036.920044,368550000
1995-10-24,1039.530029,1042.130005,1038.180054,1039.239990,1039.239990,445690000
1995-10-25,1040.099976,1040.930054,1026.439941,1026.469971,1026.469971,456100000
1995-10-26,1026.199951,1027.530029,1007.440002,1017.570007,1017.570007,479020000
1995-10-27,1016.409973,1025.560059,1012.539978,1025.550049,1025.550049,440320000
1995-10-30,1028.170044,1040.150024,1028.170044,1039.689941,1039.689941,416390000
1995-10-31,1043.569946,1046.030029,1035.930054,1036.060059,1036.060059,469860000
1995-11-01,1037.300049,1040.609985,1034.390015,1040.500000,1040.500000,437200000
1995-11-02,1042.109985,1057.329956,1041.959961,1057.319946,1057.319946,499400000
1995-11-03,1059.150024,1065.660034,1056.540039,1065.660034,1065.660034,451920000
1995-11-06,1065.630005,1067.800049,1061.449951,1062.140015,1062.140015,390760000
1995-11-07,1058.989990,1058.989990,1038.630005,1043.900024,1043.900024,519030000
1995-11-08,1046.000000,1053.770020,1044.969971,1047.939941,1047.939941,476910000
1995-11-09,1057.030029,1065.640015,1057.030029,1065.589966,1065.589966,478190000
1995-11-10,1063.719971,1068.810059,1060.930054,1063.869995,1063.869995,473140000
1995-11-13,1063.209961,1065.780029,1057.339966,1058.459961,1058.459961,395980000
1995-11-14,1054.140015,1054.760010,1040.619995,1040.619995,1040.619995,447250000
1995-11-15,1044.160034,1045.939941,1033.209961,1041.849976,1041.849976,459390000
1995-11-16,1038.329956,1048.939941,1037.170044,1044.479980,1044.479980,492420000
1995-11-17,1045.270020,1046.930054,1042.229980,1045.030029,1045.030029,477980000
1995-11-20,1048.069946,1049.890015,1029.469971,1029.469971,1029.469971,438110000
1995-11-21,1029.239990,1029.239990,1016.580017,1024.989990,1024.989990,537910000
1995-11-22,1027.359985,1031.260010,1021.239990,1021.239990,1021.239990,418960000
1995-11-24,1022.840027,1030.180054,1022.840027,1030.170044,1030.170044,136100000
1995-11-27,1034.000000,1037.819946,1029.069946,1029.319946,1029.319946,439220000
1995-11-28,1030.650024,1050.060059,1029.510010,1050.050049,1050.050049,497080000
1995-11-29,1052.680054,1057.579956,1049.550049,1057.569946,1057.569946,534400000
1995-11-30,1056.770020,1061.880005,1056.010010,1059.199951,1059.199951,542960000
1995-12-01,1060.660034,1060.829956,1053.250000,1055.310059,1055.310059,495080000
1995-12-04,1057.949951,1072.300049,1056.930054,1069.790039,1069.790039,505030000
1995-12-05,1071.239990,1074.849976,1064.140015,1065.890015,1065.890015,567380000
1995-12-06,1067.859985,1069.800049,1055.469971,1061.729980,1061.729980,567670000
1995-12-07,1061.890015,1061.890015,1048.270020,1053.170044,1053.170044,491230000
1995-12-08,1056.430054,1062.439941,1052.290039,1062.410034,1062.410034,455910000
1995-12-11,1064.680054,1065.729980,1061.479980,1061.500000,1061.500000,423760000
1995-12-12,1061.979980,1061.979980,1051.750000,1052.069946,1052.069946,463860000
1995-12-13,1054.459961,1058.599976,1053.020020,1056.540039,1056.540039,484120000
1995-12-14,1057.030029,1058.339966,1038.170044,1038.189941,1038.189941,565700000
1995-12-15,1041.109985,1041.760010,1028.219971,1030.479980,1030.479980,581830000
1995-12-18,1029.119995,1029.119995,1001.530029,1002.559998,1002.559998,576640000
1995-12-19,1005.429993,1026.410034,1004.729980,1026.410034,1026.410034,564330000
1995-12-20,1032.510010,1036.280029,1025.030029,1025.270020,1025.270020,567890000
1995-12-21,1030.239990,1040.650024,1030.239990,1040.640015,1040.640015,532800000
1995-12-22,1041.479980,1046.890015,1041.479980,1046.890015,1046.890015,420600000
1995-12-26,1047.560059,1049.630005,1045.569946,1049.369995,1049.369995,332770000
1995-12-27,1049.900024,1051.270020,1046.050049,1048.130005,1048.130005,384320000
1995-12-28,1044.380005,1044.380005,1039.560059,1042.219971,1042.219971,449670000
1995-12-29,1042.260010,1052.180054,1040.250000,1052.130005,1052.130005,541910000
1996-01-02,1052.829956,1058.880005,1048.469971,1058.650024,1058.650024,399620000
1996-01-03,1056.359985,1058.920044,1045.319946,1046.260010,1046.260010,506550000
1996-01-04,1047.199951,1047.640015,1021.570007,1029.819946,1029.819946,629970000
1996-01-05,1022.409973,1033.469971,1017.690002,1033.469971,1033.469971,548130000
1996-01-08,1034.939941,1035.619995,1031.339966,1032.369995,1032.369995,142690000
1996-01-09,1031.609985,1031.609985,997.659973,998.809998,998.809998,545790000
1996-01-10,991.929993,1003.239990,987.979980,990.210022,990.210022,603420000
1996-01-11,999.919983,1011.099976,998.289978,1011.099976,1011.099976,513200000
1996-01-12,1013.260010,1014.909973,1001.919983,1008.229980,1008.229980,485300000
1996-01-15,1009.960022,1010.239990,988.570007,988.570007,988.570007,422660000
1996-01-16,994.309998,995.880005,977.789978,995.869995,995.869995,561850000
1996-01-17,987.280029,1006.239990,986.320007,998.299988,998.299988,613690000
1996-01-18,1003.369995,1007.429993,999.469971,1007.239990,1007.239990,536760000
1996-01-19,1009.599976,1019.520020,1009.049988,1018.450012,1018.450012,571120000
1996-01-22,1019.719971,1029.469971,1019.140015,1029.439941,1029.439941,484430000
1996-01-23,1029.530029,1031.609985,1027.290039,1028.040039,1028.040039,533870000
1996-01-24,1032.689941,1043.459961,1032.689941,1043.459961,1043.459961,593000000
1996-01-25,1045.170044,1046.000000,1035.250000,1035.949951,1035.949951,582810000
1996-01-26,1034.709961,1040.969971,1032.260010,1040.959961,1040.959961,513610000
1996-01-29,1042.530029,1044.489990,1039.869995,1042.510010,1042.510010,434380000
1996-01-30,1045.349976,1052.300049,1045.349976,1051.300049,1051.300049,542190000
1996-01-31,1052.209961,1059.810059,1048.140015,1059.790039,1059.790039,561170000
1996-02-01,1058.260010,1069.459961,1057.819946,1069.459961,1069.459961,583070000
1996-02-02,1071.650024,1076.319946,1069.900024,1072.109985,1072.109985,561260000
1996-02-05,1072.949951,1083.359985,1070.800049,1083.339966,1083.339966,512040000
1996-02-06,1084.079956,1090.599976,1084.000000,1089.079956,1089.079956,589490000
1996-02-07,1088.869995,1089.979980,1081.260010,1084.880005,1084.880005,611640000
1996-02-08,1084.930054,1093.510010,1080.650024,1093.170044,1093.170044,556580000
1996-02-09,1093.390015,1098.849976,1089.969971,1094.599976,1094.599976,552650000
1996-02-12,1094.839966,1098.939941,1094.660034,1095.380005,1095.380005,494040000
1996-02-13,1084.449951,1093.760010,1079.939941,1087.219971,1087.219971,525250000
1996-02-14,1089.599976,1093.439941,1083.829956,1088.030029,1088.030029,515890000
1996-02-15,1087.589966,1092.260010,1086.670044,1090.540039,1090.540039,493760000
1996-02-16,1091.390015,1092.010010,1085.619995,1090.709961,1090.709961,459680000
1996-02-20,1085.520020,1088.949951,1080.030029,1083.239990,1083.239990,459680000
1996-02-21,1085.119995,1096.939941,1084.959961,1096.849976,1096.849976,485810000
1996-02-22,1100.170044,1117.530029,1100.170044,1117.109985,1117.109985,641140000
1996-02-23,1118.599976,1121.890015,1109.150024,1117.790039,1117.790039,583520000
1996-02-26,1116.530029,1119.099976,1111.089966,1113.050049,1113.050049,473800000
1996-02-27,1114.130005,1115.390015,1105.170044,1106.170044,1106.170044,514460000
1996-02-28,1109.599976,1114.920044,1106.670044,1107.550049,1107.550049,543440000
1996-02-29,1102.170044,1105.459961,1098.089966,1100.050049,1100.050049,533230000
1996-03-01,1098.939941,1100.290039,1082.969971,1086.079956,1086.079956,587170000
1996-03-04,1088.910034,1091.770020,1083.260010,1084.880005,1084.880005,474380000
1996-03-05,1084.239990,1096.819946,1083.239990,1096.810059,1096.810059,491900000
1996-03-06,1096.890015,1099.069946,1091.819946,1091.819946,1091.819946,532540000
1996-03-07,1092.770020,1095.369995,1090.479980,1093.119995,1093.119995,509360000
1996-03-08,1080.819946,1081.300049,1057.869995,1063.729980,1063.729980,583640000
1996-03-11,1065.000000,1080.640015,1064.640015,1080.500000,1080.500000,457880000
1996-03-12,1078.719971,1078.719971,1066.040039,1073.050049,1073.050049,459340000
1996-03-13,1079.910034,1089.030029,1077.989990,1088.640015,1088.640015,482340000
1996-03-14,1090.869995,1096.449951,1090.869995,1091.069946,1091.069946,512870000
1996-03-15,1092.689941,1099.660034,1089.839966,1099.589966,1099.589966,514420000
1996-03-18,1102.780029,1114.430054,1102.780029,1114.420044,1114.420044,498780000
1996-03-19,1118.020020,1119.839966,1110.280029,1112.500000,1112.500000,520590000
1996-03-20,1110.739990,1111.750000,1099.420044,1101.819946,1101.819946,529620000
1996-03-21,1102.640015,1104.099976,1098.760010,1099.790039,1099.790039,499240000
1996-03-22,1101.819946,1103.400024,1096.229980,1102.219971,1102.219971,475630000
1996-03-25,1104.310059,1107.089966,1087.030029,1087.089966,1087.089966,476710000
1996-03-26,1085.119995,1090.170044,1079.900024,1088.349976,1088.349976,544620000
1996-03-27,1091.339966,1098.760010,1089.709961,1093.880005,1093.880005,500520000
1996-03-28,1091.089966,1096.719971,1089.770020,1094.829956,1094.829956,483210000
1996-03-29,1097.680054,1105.339966,1097.680054,1101.400024,1101.400024,514090000
1996-04-01,1105.770020,1107.290039,1102.939941,1106.569946,1106.569946,463880000
1996-04-02,1107.979980,1111.430054,1106.849976,1111.290039,1111.290039,492190000
1996-04-03,1109.709961,1115.900024,1106.630005,1115.849976,1115.849976,529750000
1996-04-04,1116.050049,1119.349976,1114.729980,1118.209961,1118.209961,503890000
1996-04-08,1106.319946,1106.670044,1093.660034,1105.660034,1105.660034,517700000
1996-04-09,1111.260010,1115.140015,1107.339966,1109.150024,1109.150024,561670000
1996-04-10,1108.979980,1117.689941,1105.099976,1105.280029,1105.280029,556310000
1996-04-11,1105.150024,1108.699951,1092.439941,1097.140015,1097.140015,534300000
1996-04-12,1098.609985,1101.680054,1096.189941,1100.939941,1100.939941,483760000
1996-04-15,1102.800049,1110.489990,1102.689941,1110.439941,1110.439941,461860000
1996-04-16,1118.319946,1124.920044,1117.589966,1124.920044,1124.920044,613920000
1996-04-17,1124.349976,1126.530029,1118.280029,1120.869995,1120.869995,577800000
1996-04-18,1124.810059,1142.859985,1124.810059,1136.300049,1136.300049,577320000
1996-04-19,1141.989990,1143.310059,1137.699951,1138.699951,1138.699951,593120000
1996-04-22,1143.079956,1153.520020,1143.079956,1153.500000,1153.500000,582590000
1996-04-23,1155.310059,1166.770020,1153.449951,1166.760010,1166.760010,650190000
1996-04-24,1171.439941,1176.849976,1170.319946,1176.829956,1176.829956,728620000
1996-04-25,1177.989990,1184.189941,1174.349976,1184.170044,1184.170044,720790000
1996-04-26,1184.780029,1188.890015,1183.089966,1186.890015,1186.890015,643300000
1996-04-29,1186.670044,1188.859985,1184.050049,1188.199951,1188.199951,553980000
1996-04-30,1189.400024,1190.869995,1185.579956,1190.520020,1190.520020,604790000
1996-05-01,1190.479980,1200.189941,1190.150024,1199.660034,1199.660034,654270000
1996-05-02,1199.760010,1199.760010,1178.239990,1178.329956,1178.329956,646950000
1996-05-03,1184.439941,1193.469971,1181.489990,1184.599976,1184.599976,705220000
1996-05-06,1186.829956,1189.849976,1179.050049,1186.310059,1186.310059,680150000
1996-05-07,1188.430054,1189.689941,1181.300049,1182.670044,1182.670044,806500000
1996-05-08,1180.739990,1183.439941,1163.209961,1183.430054,1183.430054,756920000
1996-05-09,1184.849976,1189.839966,1184.790039,1187.819946,1187.819946,635710000
1996-05-10,1193.160034,1202.780029,1193.160034,1202.760010,1202.760010,606020000
1996-05-13,1204.329956,1221.869995,1204.030029,1221.869995,1221.869995,595270000
1996-05-14,1226.069946,1234.959961,1226.069946,1234.489990,1234.489990,690200000
1996-05-15,1236.270020,1242.920044,1233.410034,1233.560059,1233.560059,687990000
1996-05-16,1228.969971,1239.310059,1225.390015,1239.310059,1239.310059,620950000
1996-05-17,1242.099976,1243.300049,1240.739990,1241.880005,1241.880005,630660000
1996-05-20,1246.000000,1249.260010,1243.270020,1248.109985,1248.109985,589730000
1996-05-21,1250.479980,1252.810059,1244.420044,1244.420044,1244.420044,690480000
1996-05-22,1243.449951,1248.430054,1240.790039,1247.380005,1247.380005,693400000
1996-05-23,1249.189941,1252.369995,1245.520020,1248.650024,1248.650024,757950000
1996-05-24,1249.900024,1251.729980,1247.160034,1247.800049,1247.800049,610280000
1996-05-28,1249.599976,1251.229980,1235.859985,1236.300049,1236.300049,643130000
1996-05-29,1237.010010,1238.439941,1222.959961,1225.630005,1225.630005,636100000
1996-05-30,1226.880005,1235.469971,1222.949951,1233.479980,1233.479980,605030000
1996-05-31,1238.969971,1243.739990,1235.560059,1243.430054,1243.430054,607690000
1996-06-03,1242.540039,1243.349976,1238.119995,1238.729980,1238.729980,525170000
1996-06-04,1242.060059,1244.859985,1240.199951,1243.680054,1243.680054,645710000
1996-06-05,1242.729980,1249.849976,1241.849976,1249.150024,1249.150024,649940000
1996-06-06,1252.000000,1254.119995,1232.520020,1232.520020,1232.520020,673890000
1996-06-07,1222.099976,1229.780029,1206.530029,1229.760010,1229.760010,600980000
1996-06-10,1231.500000,1233.550049,1229.140015,1230.040039,1230.040039,476470000
1996-06-11,1233.449951,1237.400024,1230.060059,1230.760010,1230.760010,554300000
1996-06-12,1235.849976,1240.780029,1234.619995,1235.469971,1235.469971,543980000
1996-06-13,1236.239990,1236.760010,1222.020020,1225.650024,1225.650024,564470000
1996-06-14,1225.150024,1225.569946,1213.180054,1213.180054,1213.180054,509880000
1996-06-17,1215.300049,1217.130005,1207.030029,1207.640015,1207.640015,448160000
1996-06-18,1207.260010,1207.260010,1182.479980,1183.079956,1183.079956,621350000
1996-06-19,1185.329956,1187.949951,1177.709961,1179.270020,1179.270020,600610000
1996-06-20,1181.400024,1182.390015,1152.790039,1167.339966,1167.339966,669830000
1996-06-21,1174.310059,1176.109985,1171.160034,1175.439941,1175.439941,540110000
1996-06-24,1177.930054,1185.390015,1176.420044,1182.900024,1182.900024,500470000
1996-06-25,1185.449951,1186.329956,1172.459961,1172.579956,1172.579956,553660000
1996-06-26,1171.369995,1171.369995,1147.750000,1153.290039,1153.290039,605340000
1996-06-27,1153.699951,1166.180054,1148.329956,1166.010010,1166.010010,566010000
1996-06-28,1171.609985,1185.040039,1171.609985,1185.020020,1185.020020,628770000
1996-07-01,1185.640015,1198.040039,1185.640015,1197.449951,1197.449951,501850000
1996-07-02,1196.900024,1196.900024,1191.140015,1191.150024,1191.150024,517630000
1996-07-03,1191.300049,1191.400024,1180.890015,1181.599976,1181.599976,499320000
1996-07-05,1172.810059,1172.810059,1158.339966,1158.349976,1158.349976,216200000
1996-07-08,1157.689941,1160.979980,1148.359985,1148.819946,1148.819946,446400000
1996-07-09,1154.780029,1157.150024,1152.280029,1153.589966,1153.589966,486900000
1996-07-10,1153.239990,1154.079956,1132.630005,1141.189941,1141.189941,538010000
1996-07-11,1141.189941,1141.219971,1094.219971,1106.359985,1106.359985,694930000
1996-07-12,1111.719971,1113.329956,1095.359985,1103.489990,1103.489990,541540000
1996-07-15,1102.520020,1103.500000,1059.359985,1060.189941,1060.189941,587010000
1996-07-16,1056.150024,1065.329956,1008.440002,1053.469971,1053.469971,877330000
1996-07-17,1070.770020,1087.660034,1053.469971,1086.650024,1086.650024,701140000
1996-07-18,1093.739990,1109.859985,1086.650024,1109.819946,1109.819946,640340000
1996-07-19,1106.849976,1109.819946,1092.239990,1097.680054,1097.680054,531610000
1996-07-22,1096.280029,1097.699951,1067.849976,1081.390015,1081.390015,419110000
1996-07-23,1084.609985,1085.729980,1047.890015,1049.069946,1049.069946,598040000
1996-07-24,1030.500000,1049.060059,1017.640015,1042.369995,1042.369995,678050000
1996-07-25,1049.790039,1062.400024,1041.890015,1062.390015,1062.390015,541900000
1996-07-26,1065.839966,1079.630005,1062.390015,1079.439941,1079.439941,473140000
1996-07-29,1079.209961,1082.140015,1066.300049,1066.469971,1066.469971,417780000
1996-07-30,1072.469971,1075.569946,1063.199951,1071.949951,1071.949951,418470000
1996-07-31,1073.660034,1082.119995,1070.989990,1080.589966,1080.589966,481220000
1996-08-01,1081.339966,1098.920044,1080.410034,1098.849976,1098.849976,500640000
1996-08-02,1109.020020,1125.979980,1098.849976,1124.920044,1124.920044,577240000
1996-08-05,1127.910034,1129.229980,1120.040039,1120.530029,1120.530029,394230000
1996-08-06,1118.099976,1128.890015,1113.869995,1128.869995,1128.869995,450040000
1996-08-07,1132.880005,1141.400024,1128.180054,1141.109985,1141.109985,534140000
1996-08-08,1139.150024,1141.119995,1136.260010,1137.510010,1137.510010,470100000
1996-08-09,1134.099976,1141.300049,1132.040039,1137.270020,1137.270020,457370000
1996-08-12,1136.689941,1139.800049,1130.160034,1138.270020,1138.270020,366740000
1996-08-13,1135.459961,1138.280029,1123.920044,1126.150024,1126.150024,405240000
1996-08-14,1127.939941,1133.760010,1126.150024,1133.510010,1133.510010,428620000
1996-08-15,1132.040039,1136.040039,1129.630005,1134.689941,1134.689941,457750000
1996-08-16,1135.770020,1137.770020,1132.469971,1133.650024,1133.650024,420750000
1996-08-19,1133.920044,1135.109985,1128.989990,1130.910034,1130.910034,350170000
1996-08-20,1132.000000,1132.790039,1124.589966,1124.670044,1124.670044,406170000
1996-08-21,1122.170044,1128.810059,1118.619995,1126.839966,1126.839966,416540000
1996-08-22,1129.979980,1143.959961,1126.819946,1143.959961,1143.959961,495050000
1996-08-23,1142.829956,1146.819946,1140.420044,1143.050049,1143.050049,434320000
1996-08-26,1144.359985,1144.359985,1137.290039,1139.219971,1139.219971,422090000
1996-08-27,1141.709961,1149.040039,1141.709961,1149.020020,1149.020020,491130000
1996-08-28,1150.109985,1153.900024,1150.109985,1153.880005,1153.880005,461520000
1996-08-29,1152.859985,1152.859985,1143.760010,1145.030029,1145.030029,419990000
1996-08-30,1147.709961,1148.489990,1139.000000,1141.500000,1141.500000,336610000
1996-09-03,1133.300049,1142.359985,1123.140015,1142.290039,1142.290039,394510000
1996-09-04,1143.640015,1145.810059,1140.540039,1143.819946,1143.819946,439820000
1996-09-05,1139.349976,1139.349976,1125.660034,1125.660034,1125.660034,461970000
1996-09-06,1128.760010,1141.560059,1128.760010,1139.390015,1139.390015,471020000
1996-09-09,1140.790039,1149.150024,1140.790039,1148.709961,1148.709961,437010000
1996-09-10,1149.160034,1150.849976,1144.369995,1149.430054,1149.430054,479130000
1996-09-11,1145.770020,1154.390015,1143.900024,1153.949951,1153.949951,487020000
1996-09-12,1156.280029,1166.790039,1151.660034,1165.810059,1165.810059,543500000
1996-09-13,1175.849976,1188.680054,1175.849976,1188.670044,1188.670044,638560000
1996-09-16,1190.040039,1199.589966,1190.040039,1193.959961,1193.959961,575520000
1996-09-17,1204.040039,1205.280029,1187.500000,1203.310059,1203.310059,632220000
1996-09-18,1201.180054,1213.390015,1196.910034,1205.709961,1205.709961,552930000
1996-09-19,1204.670044,1213.130005,1203.359985,1212.089966,1212.089966,563280000
1996-09-20,1213.800049,1221.030029,1210.189941,1219.689941,1219.689941,590560000
1996-09-23,1216.689941,1216.689941,1207.800049,1211.469971,1211.469971,366280000
1996-09-24,1210.959961,1220.510010,1210.760010,1215.270020,1215.270020,583420000
1996-09-25,1219.660034,1224.660034,1219.660034,1224.660034,1224.660034,622590000
1996-09-26,1228.290039,1237.260010,1222.719971,1227.979980,1227.979980,721820000
1996-09-27,1229.689941,1231.579956,1226.589966,1230.050049,1230.050049,561540000
1996-09-30,1229.140015,1233.959961,1226.089966,1226.920044,1226.920044,524290000
1996-10-01,1223.729980,1227.439941,1214.599976,1221.510010,1221.510010,542530000
1996-10-02,1224.010010,1236.130005,1221.510010,1236.109985,1236.109985,576590000
1996-10-03,1237.250000,1239.109985,1232.949951,1233.089966,1233.089966,575390000
1996-10-04,1240.119995,1247.569946,1240.119995,1247.560059,1247.560059,562730000
1996-10-07,1247.140015,1252.589966,1246.900024,1250.869995,1250.869995,480670000
1996-10-08,1253.410034,1256.719971,1239.849976,1240.150024,1240.150024,561770000
1996-10-09,1247.550049,1249.569946,1235.469971,1237.979980,1237.979980,566240000
1996-10-10,1235.130005,1243.140015,1232.640015,1236.969971,1236.969971,579110000
1996-10-11,1241.969971,1248.500000,1241.969971,1248.270020,1248.270020,526810000
1996-10-14,1250.670044,1256.810059,1250.670044,1256.359985,1256.359985,438410000
1996-10-15,1267.560059,1269.619995,1252.540039,1258.099976,1258.099976,571220000
1996-10-16,1256.729980,1256.729980,1244.939941,1250.989990,1250.989990,546750000
1996-10-17,1253.579956,1255.660034,1241.959961,1241.959961,1241.959961,580140000
1996-10-18,1242.920044,1243.329956,1238.239990,1242.479980,1242.479980,545880000
1996-10-21,1241.949951,1253.319946,1233.849976,1236.410034,1236.410034,489140000
1996-10-22,1233.170044,1236.410034,1215.479980,1220.000000,1220.000000,600390000
1996-10-23,1219.020020,1228.329956,1215.079956,1227.880005,1227.880005,549810000
1996-10-24,1230.920044,1235.670044,1226.609985,1227.000000,1227.000000,541760000
1996-10-25,1227.130005,1230.369995,1222.380005,1222.599976,1222.599976,551670000
1996-10-28,1225.390015,1229.630005,1215.719971,1215.890015,1215.890015,502500000
1996-10-29,1219.939941,1222.130005,1202.359985,1203.050049,1203.050049,549440000
1996-10-30,1206.000000,1208.050049,1203.050049,1206.229980,1206.229980,537520000
1996-10-31,1209.040039,1221.609985,1206.229980,1221.510010,1221.510010,567370000
1996-11-01,1223.719971,1224.819946,1218.270020,1221.780029,1221.780029,544420000
1996-11-04,1223.469971,1224.119995,1218.229980,1220.479980,1220.479980,436620000
1996-11-05,1223.099976,1231.739990,1223.099976,1229.069946,1229.069946,567880000
1996-11-06,1230.800049,1245.500000,1228.619995,1245.489990,1245.489990,621940000
1996-11-07,1245.650024,1256.790039,1243.630005,1254.140015,1254.140015,651200000
1996-11-08,1254.319946,1257.619995,1248.719971,1257.510010,1257.510010,543610000
1996-11-11,1258.239990,1262.770020,1256.430054,1262.670044,1262.670044,435160000
1996-11-12,1267.380005,1268.599976,1255.589966,1256.530029,1256.530029,593410000
1996-11-13,1259.729980,1261.900024,1254.329956,1260.719971,1260.719971,574950000
1996-11-14,1260.949951,1270.900024,1256.890015,1270.359985,1270.359985,602310000
1996-11-15,1273.060059,1274.760010,1257.550049,1261.800049,1261.800049,613020000
1996-11-18,1263.079956,1263.290039,1250.209961,1254.569946,1254.569946,492940000
1996-11-19,1253.859985,1262.939941,1252.969971,1262.619995,1262.619995,547460000
1996-11-20,1264.770020,1272.459961,1261.760010,1264.939941,1264.939941,558920000
1996-11-21,1267.750000,1268.619995,1256.010010,1258.079956,1258.079956,569870000
1996-11-22,1262.859985,1274.660034,1262.859985,1274.359985,1274.359985,669240000
1996-11-25,1275.410034,1281.219971,1272.449951,1280.369995,1280.369995,622820000
1996-11-26,1281.699951,1283.880005,1271.540039,1281.199951,1281.199951,627420000
1996-11-27,1281.979980,1287.420044,1279.150024,1287.319946,1287.319946,493290000
1996-11-29,1287.969971,1293.750000,1287.319946,1292.609985,1292.609985,207100000
1996-12-02,1294.780029,1299.819946,1287.010010,1299.819946,1299.819946,515460000
1996-12-03,1303.680054,1313.380005,1299.349976,1300.369995,1300.369995,681120000
1996-12-04,1300.920044,1303.270020,1288.630005,1297.020020,1297.020020,626420000
1996-12-05,1299.550049,1303.430054,1296.729980,1300.119995,1300.119995,602410000
1996-12-06,1275.900024,1293.869995,1258.890015,1287.680054,1287.680054,644540000
1996-12-09,1296.180054,1316.310059,1287.650024,1316.270020,1316.270020,574010000
1996-12-10,1325.150024,1328.949951,1312.280029,1312.550049,1312.550049,676520000
1996-12-11,1300.849976,1312.550049,1291.510010,1309.119995,1309.119995,628970000
1996-12-12,1320.550049,1324.380005,1298.280029,1298.329956,1298.329956,581260000
1996-12-13,1291.400024,1298.390015,1281.430054,1284.910034,1284.910034,553660000
1996-12-16,1289.719971,1292.239990,1257.780029,1260.979980,1260.979980,518000000
1996-12-17,1255.280029,1266.619995,1251.030029,1266.319946,1266.319946,613230000
1996-12-18,1274.510010,1285.709961,1266.380005,1285.380005,1285.380005,617600000
1996-12-19,1292.829956,1296.930054,1285.380005,1295.859985,1295.859985,645670000
1996-12-20,1303.030029,1304.560059,1286.760010,1288.560059,1288.560059,628630000
1996-12-23,1290.680054,1291.280029,1276.930054,1279.520020,1279.520020,483680000
1996-12-24,1280.560059,1287.630005,1277.810059,1287.630005,1287.630005,261250000
1996-12-26,1289.739990,1294.660034,1287.569946,1294.569946,1294.569946,384560000
1996-12-27,1296.180054,1297.150024,1291.060059,1291.380005,1291.380005,390280000
1996-12-30,1295.180054,1297.010010,1287.699951,1287.750000,1287.750000,559630000
1996-12-31,1289.239990,1291.880005,1285.449951,1291.030029,1291.030029,666010000
1997-01-02,1292.650024,1293.630005,1272.339966,1280.699951,1280.699951,492350000
1997-01-03,1288.020020,1310.839966,1280.699951,1310.680054,1310.680054,519140000
1997-01-06,1314.339966,1321.469971,1310.630005,1316.400024,1316.400024,588140000
1997-01-07,1316.910034,1327.819946,1312.079956,1327.729980,1327.729980,577740000
1997-01-08,1329.599976,1330.770020,1319.939941,1320.349976,1320.349976,666490000
1997-01-09,1325.229980,1327.239990,1320.329956,1326.199951,1326.199951,621950000
1997-01-10,1317.380005,1332.020020,1311.780029,1332.020020,1332.020020,659530000
1997-01-13,1335.449951,1337.770020,1328.709961,1330.910034,1330.910034,612090000
1997-01-14,1337.380005,1349.010010,1330.910034,1346.359985,1346.359985,629070000
1997-01-15,1347.699951,1347.839966,1333.410034,1333.530029,1333.530029,681170000
1997-01-16,1340.140015,1347.390015,1333.530029,1340.459961,1340.459961,712970000
1997-01-17,1340.609985,1350.530029,1339.800049,1349.050049,1349.050049,673120000
1997-01-20,1351.140015,1365.619995,1349.050049,1364.280029,1364.280029,592380000
1997-01-21,1363.439941,1377.489990,1360.609985,1376.969971,1376.969971,681850000
1997-01-22,1377.849976,1388.060059,1373.300049,1388.060059,1388.060059,720790000
1997-01-23,1393.150024,1400.530029,1378.229980,1378.369995,1378.369995,795360000
1997-01-24,1375.599976,1379.949951,1360.479980,1363.829956,1363.829956,721430000
1997-01-27,1367.410034,1368.000000,1352.180054,1352.810059,1352.810059,537780000
1997-01-28,1365.910034,1370.689941,1349.280029,1354.369995,1354.369995,658960000
1997-01-29,1359.319946,1360.760010,1349.540039,1355.170044,1355.170044,599260000
1997-01-30,1362.050049,1371.030029,1360.630005,1371.020020,1371.020020,653640000
1997-01-31,1374.979980,1381.969971,1374.979980,1379.849976,1379.849976,679190000
1997-02-03,1383.969971,1384.510010,1374.569946,1376.050049,1376.050049,537540000
1997-02-04,1376.699951,1377.780029,1362.810059,1373.750000,1373.750000,606160000
1997-02-05,1373.949951,1375.050049,1339.640015,1348.439941,1348.439941,680460000
1997-02-06,1351.109985,1351.709961,1340.540039,1346.400024,1346.400024,623490000
1997-02-07,1354.910034,1360.530029,1346.290039,1357.709961,1357.709961,644310000
1997-02-10,1360.459961,1362.209961,1335.339966,1335.339966,1335.339966,629500000
1997-02-11,1342.109985,1342.709961,1319.689941,1331.510010,1331.510010,650980000
1997-02-12,1337.479980,1358.969971,1336.569946,1358.959961,1358.959961,669230000
1997-02-13,1364.520020,1373.750000,1358.949951,1370.810059,1370.810059,730410000
1997-02-14,1370.250000,1373.040039,1364.239990,1367.189941,1367.189941,587210000
1997-02-18,1369.160034,1370.319946,1358.050049,1365.790039,1365.790039,563710000
1997-02-19,1366.339966,1370.430054,1362.369995,1365.579956,1365.579956,616100000
1997-02-20,1362.619995,1365.619995,1345.619995,1347.400024,1347.400024,609670000
1997-02-21,1346.459961,1347.770020,1332.050049,1334.319946,1334.319946,612770000
1997-02-24,1328.400024,1345.339966,1325.160034,1345.079956,1345.079956,574060000
1997-02-25,1349.810059,1355.670044,1342.680054,1347.689941,1347.689941,700880000
1997-02-26,1350.170044,1351.969971,1333.239990,1340.550049,1340.550049,640940000
1997-02-27,1339.619995,1340.949951,1312.589966,1312.660034,1312.660034,673500000
1997-02-28,1310.969971,1313.900024,1296.880005,1309.000000,1309.000000,686880000
1997-03-03,1306.209961,1311.959961,1301.829956,1311.180054,1311.180054,531980000
1997-03-04,1316.199951,1330.040039,1316.199951,1317.369995,1317.369995,597100000
1997-03-05,1322.380005,1329.280029,1320.729980,1329.089966,1329.089966,660100000
1997-03-06,1331.459961,1332.339966,1314.900024,1315.430054,1315.430054,641410000
1997-03-07,1319.739990,1324.229980,1308.959961,1311.800049,1311.800049,636330000
1997-03-10,1312.719971,1322.719971,1306.790039,1322.719971,1322.719971,562650000
1997-03-11,1323.910034,1326.079956,1314.420044,1316.760010,1316.760010,573770000
1997-03-12,1314.969971,1314.969971,1300.770020,1304.130005,1304.130005,564220000
1997-03-13,1302.479980,1307.660034,1291.699951,1293.280029,1293.280029,553470000
1997-03-14,1299.729980,1303.000000,1291.859985,1292.969971,1292.969971,589900000
1997-03-17,1289.359985,1292.969971,1265.170044,1279.430054,1279.430054,580850000
1997-03-18,1282.599976,1283.010010,1264.520020,1269.339966,1269.339966,540270000
1997-03-19,1264.349976,1264.349976,1239.760010,1249.290039,1249.290039,704760000
1997-03-20,1252.530029,1262.660034,1243.040039,1259.260010,1259.260010,632060000
1997-03-21,1263.609985,1267.280029,1253.709961,1254.069946,1254.069946,571120000
1997-03-24,1251.069946,1251.069946,1230.959961,1242.640015,1242.640015,594970000
1997-03-25,1247.109985,1253.869995,1241.520020,1248.060059,1248.060059,544050000
1997-03-26,1252.869995,1269.079956,1248.060059,1269.079956,1269.079956,591610000
1997-03-27,1274.829956,1277.359985,1241.239990,1249.510010,1249.510010,579950000
1997-03-31,1246.349976,1246.349976,1220.400024,1221.699951,1221.699951,583640000
1997-04-01,1211.280029,1222.260010,1206.719971,1216.930054,1216.930054,599440000
1997-04-02,1217.439941,1217.439941,1199.410034,1201.000000,1201.000000,583250000
1997-04-03,1199.119995,1213.770020,1196.219971,1213.760010,1213.760010,580490000
1997-04-04,1208.650024,1236.729980,1206.510010,1236.729980,1236.729980,667640000
1997-04-07,1245.829956,1256.119995,1245.829956,1251.349976,1251.349976,568270000
1997-04-08,1253.050049,1257.400024,1245.569946,1257.369995,1257.369995,522450000
1997-04-09,1263.949951,1267.410034,1248.439941,1249.430054,1249.430054,564040000
1997-04-10,1248.310059,1248.310059,1235.569946,1235.770020,1235.770020,520770000
1997-04-11,1224.349976,1224.349976,1206.900024,1206.900024,1206.900024,533990000
1997-04-14,1209.040039,1216.420044,1199.680054,1216.410034,1216.410034,471240000
1997-04-15,1221.949951,1228.500000,1205.930054,1212.880005,1212.880005,572050000
1997-04-16,1209.329956,1215.439941,1202.770020,1210.270020,1210.270020,575510000
1997-04-17,1214.099976,1224.140015,1210.270020,1217.069946,1217.069946,600610000
1997-04-18,1232.459961,1233.010010,1217.069946,1222.569946,1222.569946,574960000
1997-04-21,1221.979980,1223.420044,1202.599976,1203.949951,1203.949951,546340000
1997-04-22,1205.229980,1212.739990,1194.160034,1212.739990,1212.739990,619440000
1997-04-23,1214.640015,1228.329956,1213.040039,1227.140015,1227.140015,584320000
1997-04-24,1238.000000,1242.160034,1227.930054,1228.099976,1228.099976,586820000
1997-04-25,1224.420044,1228.270020,1209.189941,1209.290039,1209.290039,497290000
1997-04-28,1211.869995,1220.079956,1203.969971,1217.030029,1217.030029,453000000
1997-04-29,1233.250000,1242.640015,1233.250000,1242.630005,1242.630005,573420000
1997-04-30,1238.949951,1263.989990,1237.810059,1260.760010,1260.760010,657060000
1997-05-01,1263.930054,1273.000000,1260.939941,1270.500000,1270.500000,615620000
1997-05-02,1275.510010,1305.380005,1275.510010,1305.329956,1305.329956,723590000
1997-05-05,1311.699951,1339.859985,1311.699951,1339.239990,1339.239990,835140000
1997-05-06,1334.449951,1334.449951,1324.250000,1328.300049,1328.300049,741910000
1997-05-07,1321.829956,1333.560059,1319.750000,1322.910034,1322.910034,610710000
1997-05-08,1317.760010,1337.739990,1316.050049,1330.829956,1330.829956,620050000
1997-05-09,1338.800049,1343.010010,1325.609985,1335.050049,1335.050049,544810000
1997-05-12,1339.050049,1345.109985,1339.050049,1344.189941,1344.189941,529710000
1997-05-13,1343.829956,1346.219971,1332.099976,1333.589966,1333.589966,578610000
1997-05-14,1337.339966,1339.979980,1328.069946,1335.550049,1335.550049,612480000
1997-05-15,1335.560059,1353.979980,1334.920044,1353.579956,1353.579956,595400000
1997-05-16,1347.530029,1347.530029,1339.939941,1340.729980,1340.729980,562760000
1997-05-19,1343.319946,1344.910034,1335.949951,1341.239990,1341.239990,451060000
1997-05-20,1342.170044,1363.890015,1338.420044,1363.880005,1363.880005,531940000
1997-05-21,1373.150024,1380.900024,1373.150024,1373.750000,1373.750000,654890000
1997-05-22,1376.180054,1378.260010,1366.760010,1372.599976,1372.599976,551360000
1997-05-23,1377.729980,1389.750000,1377.729980,1389.719971,1389.719971,539440000
1997-05-27,1388.000000,1409.390015,1386.829956,1409.209961,1409.209961,634040000
1997-05-28,1411.650024,1414.260010,1403.729980,1410.180054,1410.180054,646840000
1997-05-29,1412.489990,1414.250000,1401.849976,1403.040039,1403.040039,611460000
1997-05-30,1355.800049,1403.250000,1352.650024,1400.319946,1400.319946,713770000
1997-06-02,1407.069946,1408.489990,1394.719971,1404.790039,1404.790039,555220000
1997-06-03,1397.489990,1397.489990,1384.670044,1384.910034,1384.910034,586410000
1997-06-04,1387.459961,1392.989990,1375.449951,1379.670044,1379.670044,594220000
1997-06-05,1385.739990,1393.790039,1385.739990,1390.050049,1390.050049,560950000
1997-06-06,1390.130005,1405.290039,1387.630005,1404.839966,1404.839966,586010000
1997-06-09,1410.689941,1416.770020,1410.689941,1412.040039,1412.040039,558860000
1997-06-10,1410.310059,1415.660034,1398.219971,1401.689941,1401.689941,664990000
1997-06-11,1401.140015,1408.010010,1394.439941,1407.849976,1407.849976,623700000
1997-06-12,1404.530029,1414.630005,1399.670044,1411.319946,1411.319946,630230000
1997-06-13,1411.709961,1426.729980,1410.760010,1423.030029,1423.030029,593870000
1997-06-16,1423.739990,1432.000000,1421.739990,1431.949951,1431.949951,500070000
1997-06-17,1429.640015,1445.599976,1426.260010,1443.109985,1443.109985,618760000
1997-06-18,1433.469971,1433.469971,1428.839966,1432.430054,1432.430054,588340000
1997-06-19,1433.359985,1448.449951,1432.430054,1447.140015,1447.140015,651740000
1997-06-20,1447.449951,1453.390015,1444.420044,1447.099976,1447.099976,612260000
1997-06-23,1444.839966,1451.069946,1433.329956,1434.319946,1434.319946,553910000
1997-06-24,1443.930054,1452.680054,1443.930054,1452.430054,1452.430054,630080000
1997-06-25,1453.880005,1467.290039,1439.099976,1446.239990,1446.239990,672870000
1997-06-26,1442.500000,1447.819946,1435.099976,1436.380005,1436.380005,612940000
1997-06-27,1441.290039,1444.949951,1436.380005,1438.150024,1438.150024,548480000
1997-06-30,1439.469971,1448.680054,1432.069946,1442.069946,1442.069946,637020000
1997-07-01,1442.650024,1444.119995,1432.420044,1438.250000,1438.250000,589030000
1997-07-02,1443.239990,1455.800049,1437.150024,1455.609985,1455.609985,622390000
1997-07-03,1464.069946,1469.359985,1464.069946,1467.609985,1467.609985,371760000
1997-07-07,1472.609985,1477.250000,1466.569946,1470.739990,1470.739990,546110000
1997-07-08,1471.449951,1485.160034,1469.939941,1485.099976,1485.099976,635390000
1997-07-09,1491.839966,1494.890015,1483.209961,1486.630005,1486.630005,707870000
1997-07-10,1485.670044,1491.969971,1476.209961,1490.930054,1490.930054,637320000
1997-07-11,1489.709961,1503.310059,1485.310059,1502.619995,1502.619995,651460000
1997-07-14,1506.969971,1523.880005,1506.969971,1523.880005,1523.880005,677580000
1997-07-15,1534.569946,1543.189941,1523.880005,1542.109985,1542.109985,726930000
1997-07-16,1561.410034,1581.449951,1561.410034,1580.630005,1580.630005,836200000
1997-07-17,1581.250000,1582.630005,1564.569946,1568.849976,1568.849976,750890000
1997-07-18,1559.500000,1559.500000,1535.739990,1547.989990,1547.989990,668550000
1997-07-21,1548.099976,1549.229980,1530.229980,1536.229980,1536.229980,535710000
1997-07-22,1539.000000,1564.010010,1538.550049,1563.859985,1563.859985,647960000
1997-07-23,1571.329956,1578.030029,1562.369995,1567.650024,1567.650024,693280000
1997-07-24,1565.869995,1571.030029,1553.229980,1569.130005,1569.130005,742100000
1997-07-25,1571.689941,1576.949951,1561.420044,1569.579956,1569.579956,666600000
1997-07-28,1573.089966,1574.130005,1560.510010,1563.530029,1563.530029,589500000
1997-07-29,1560.469971,1572.319946,1557.560059,1572.319946,1572.319946,632300000
1997-07-30,1573.130005,1589.810059,1570.790039,1588.050049,1588.050049,724950000
1997-07-31,1591.560059,1595.760010,1585.089966,1593.810059,1593.810059,677690000
1997-08-01,1594.670044,1599.030029,1580.500000,1594.329956,1594.329956,584020000
1997-08-04,1593.089966,1605.739990,1593.089966,1605.449951,1605.449951,593300000
1997-08-05,1610.209961,1621.770020,1587.250000,1621.530029,1621.530029,731870000
1997-08-06,1623.239990,1635.030029,1617.209961,1630.439941,1630.439941,780350000
1997-08-07,1637.140015,1638.260010,1623.800049,1624.180054,1624.180054,747460000
1997-08-08,1612.369995,1614.859985,1586.599976,1598.520020,1598.520020,691650000
1997-08-11,1599.160034,1601.089966,1570.500000,1586.739990,1586.739990,613980000
1997-08-12,1592.650024,1601.150024,1575.890015,1576.239990,1576.239990,637480000
1997-08-13,1594.250000,1597.479980,1571.589966,1583.400024,1583.400024,648370000
1997-08-14,1587.119995,1591.569946,1577.949951,1586.689941,1586.689941,575880000
1997-08-15,1583.270020,1583.270020,1561.849976,1562.030029,1562.030029,540240000
1997-08-18,1563.449951,1569.530029,1545.130005,1569.520020,1569.520020,545600000
1997-08-19,1579.380005,1600.719971,1579.380005,1600.709961,1600.709961,654020000
1997-08-20,1603.290039,1628.810059,1599.109985,1628.699951,1628.699951,713530000
1997-08-21,1626.880005,1628.800049,1605.819946,1607.359985,1607.359985,703630000
1997-08-22,1581.680054,1607.359985,1574.770020,1598.689941,1598.689941,628780000
1997-08-25,1601.109985,1610.900024,1596.380005,1601.569946,1601.569946,567740000
1997-08-26,1596.040039,1601.939941,1591.040039,1591.300049,1591.300049,664840000
1997-08-27,1593.729980,1598.250000,1583.119995,1595.540039,1595.540039,635430000
1997-08-28,1586.099976,1586.099976,1572.089966,1581.319946,1581.319946,664030000
1997-08-29,1580.000000,1591.319946,1578.969971,1587.319946,1587.319946,498240000
1997-09-02,1595.069946,1618.380005,1595.069946,1618.089966,1618.089966,583880000
1997-09-03,1619.959961,1629.400024,1616.400024,1618.239990,1618.239990,652520000
1997-09-04,1618.000000,1625.989990,1616.550049,1624.630005,1624.630005,669770000
1997-09-05,1633.010010,1639.900024,1633.010010,1635.770020,1635.770020,644380000
1997-09-08,1641.719971,1648.699951,1641.719971,1645.349976,1645.349976,648040000
1997-09-09,1646.589966,1659.369995,1645.040039,1656.219971,1656.219971,711410000
1997-09-10,1655.670044,1655.670044,1639.160034,1639.250000,1639.250000,724200000
1997-09-11,1635.310059,1640.890015,1620.520020,1639.859985,1639.859985,708040000
1997-09-12,1642.979980,1649.890015,1633.650024,1649.329956,1649.329956,690960000
1997-09-15,1649.760010,1654.739990,1634.760010,1634.920044,1634.920044,663570000
1997-09-16,1643.790039,1669.180054,1643.790039,1668.599976,1668.599976,745330000
1997-09-17,1673.660034,1675.689941,1662.530029,1666.469971,1666.469971,770020000
1997-09-18,1671.569946,1680.180054,1667.709961,1670.020020,1670.020020,718240000
1997-09-19,1668.869995,1680.369995,1666.910034,1680.359985,1680.359985,679860000
1997-09-22,1684.310059,1697.319946,1684.310059,1689.449951,1689.449951,703720000
1997-09-23,1691.979980,1697.359985,1686.380005,1697.359985,1697.359985,755210000
1997-09-24,1700.689941,1702.489990,1686.520020,1687.410034,1687.410034,784480000
1997-09-25,1685.780029,1688.810059,1675.560059,1678.890015,1678.890015,732460000
1997-09-26,1686.000000,1689.180054,1677.689941,1682.239990,1682.239990,678780000
1997-09-29,1685.300049,1695.530029,1680.619995,1694.979980,1694.979980,635550000
1997-09-30,1691.180054,1694.010010,1685.510010,1685.689941,1685.689941,779730000
1997-10-01,1690.790039,1696.630005,1680.760010,1690.300049,1690.300049,970680000
1997-10-02,1693.339966,1702.930054,1692.109985,1702.410034,1702.410034,704980000
1997-10-03,1718.170044,1726.589966,1706.229980,1715.869995,1715.869995,765240000
1997-10-06,1722.390015,1724.469971,1716.599976,1721.910034,1721.910034,715450000
1997-10-07,1725.849976,1739.859985,1725.849976,1737.270020,1737.270020,777300000
1997-10-08,1739.910034,1741.810059,1727.579956,1741.770020,1741.770020,786410000
1997-10-09,1734.989990,1748.780029,1731.339966,1745.849976,1745.849976,780590000
1997-10-10,1739.199951,1745.849976,1736.109985,1739.030029,1739.030029,707020000
1997-10-13,1744.880005,1747.849976,1739.030029,1742.119995,1742.119995,653120000
1997-10-14,1744.829956,1747.050049,1723.280029,1732.790039,1732.790039,749290000
1997-10-15,1715.300049,1732.790039,1713.910034,1723.369995,1723.369995,816140000
1997-10-16,1730.849976,1732.530029,1691.920044,1699.660034,1699.660034,833830000
1997-10-17,1699.660034,1699.660034,1645.869995,1666.849976,1666.849976,921830000
1997-10-20,1675.160034,1686.449951,1666.780029,1685.449951,1685.449951,683660000
1997-10-21,1699.760010,1712.900024,1699.760010,1712.540039,1712.540039,789340000
1997-10-22,1716.489990,1717.300049,1704.829956,1708.079956,1708.079956,774910000
1997-10-23,1708.079956,1708.079956,1662.989990,1671.250000,1671.250000,818880000
1997-10-24,1686.069946,1691.599976,1642.689941,1650.920044,1650.920044,936240000
1997-10-27,1650.920044,1650.920044,1531.560059,1532.750000,1532.750000,906360000
1997-10-28,1484.719971,1603.219971,1465.839966,1603.020020,1603.020020,1395000000
1997-10-29,1614.589966,1626.239990,1596.939941,1602.750000,1602.750000,900600000
1997-10-30,1572.890015,1596.219971,1564.650024,1570.410034,1570.410034,754110000
1997-10-31,1594.119995,1599.709961,1570.410034,1593.609985,1593.609985,710010000
1997-11-03,1609.619995,1630.160034,1609.619995,1629.979980,1629.979980,642760000
1997-11-04,1627.239990,1634.489990,1622.209961,1631.150024,1631.150024,631090000
1997-11-05,1639.939941,1644.420044,1634.119995,1637.329956,1637.329956,695500000
1997-11-06,1638.140015,1638.140015,1622.359985,1623.439941,1623.439941,629490000
1997-11-07,1597.270020,1623.430054,1587.310059,1602.400024,1602.400024,673200000
1997-11-10,1609.770020,1616.819946,1589.760010,1590.719971,1590.719971,589740000
1997-11-11,1594.449951,1596.180054,1580.520020,1584.859985,1584.859985,567560000
1997-11-12,1584.859985,1584.859985,1540.589966,1541.709961,1541.709961,706290000
1997-11-13,1554.790039,1559.250000,1508.410034,1559.250000,1559.250000,772650000
1997-11-14,1565.680054,1585.439941,1565.680054,1583.510010,1583.510010,705390000
1997-11-17,1601.949951,1631.459961,1583.469971,1614.109985,1614.109985,652880000
1997-11-18,1614.670044,1616.420044,1600.199951,1600.439941,1600.439941,575210000
1997-11-19,1596.290039,1603.109985,1594.050049,1601.219971,1601.219971,552580000
1997-11-20,1607.660034,1627.479980,1607.660034,1626.560059,1626.560059,687990000
1997-11-21,1636.579956,1654.430054,1616.390015,1620.750000,1620.750000,679100000
1997-11-24,1612.939941,1620.750000,1584.560059,1586.989990,1586.989990,556720000
1997-11-25,1593.300049,1596.560059,1580.270020,1589.040039,1589.040039,642000000
1997-11-26,1593.569946,1597.790039,1591.550049,1594.500000,1594.500000,517560000
1997-11-28,1595.839966,1604.239990,1595.839966,1600.550049,1600.550049,209930000
1997-12-01,1608.560059,1630.719971,1608.560059,1630.719971,1630.719971,610620000
1997-12-02,1625.479980,1625.479980,1605.119995,1606.369995,1606.369995,650360000
1997-12-03,1603.989990,1615.140015,1591.050049,1615.130005,1615.130005,717890000
1997-12-04,1621.719971,1624.640015,1610.680054,1613.420044,1613.420044,695120000
1997-12-05,1608.030029,1633.910034,1606.920044,1633.900024,1633.900024,663220000
1997-12-08,1639.390015,1652.839966,1639.000000,1651.540039,1651.540039,634420000
1997-12-09,1636.969971,1636.969971,1619.829956,1620.550049,1620.550049,802080000
1997-12-10,1611.880005,1621.189941,1585.150024,1596.609985,1596.609985,741630000
1997-12-11,1577.550049,1596.599976,1550.760010,1558.540039,1558.540039,823740000
1997-12-12,1564.060059,1567.819946,1533.619995,1536.579956,1536.579956,760430000
1997-12-15,1540.410034,1542.719971,1515.689941,1536.560059,1536.560059,792570000
1997-12-16,1541.250000,1561.180054,1539.069946,1553.000000,1553.000000,784930000
1997-12-17,1563.530029,1568.540039,1546.560059,1547.369995,1547.369995,757460000
1997-12-18,1548.670044,1549.550049,1516.410034,1523.189941,1523.189941,740420000
1997-12-19,1506.859985,1525.880005,1486.510010,1524.739990,1524.739990,794540000
1997-12-22,1533.459961,1544.449951,1526.819946,1532.060059,1532.060059,627100000
1997-12-23,1531.599976,1533.109985,1509.250000,1509.910034,1509.910034,614300000
1997-12-24,1516.660034,1518.209961,1497.670044,1499.530029,1499.530029,312170000
1997-12-26,1501.150024,1511.380005,1501.150024,1511.380005,1511.380005,204700000
1997-12-29,1521.790039,1537.489990,1521.790039,1537.449951,1537.449951,645090000
1997-12-30,1539.550049,1565.479980,1539.550049,1565.030029,1565.030029,758360000
1997-12-31,1565.869995,1580.729980,1560.939941,1570.349976,1570.349976,795460000
1998-01-02,1574.099976,1581.530029,1563.770020,1581.530029,1581.530029,434140000
1998-01-05,1585.770020,1602.510010,1582.989990,1594.119995,1594.119995,681560000
1998-01-06,1588.069946,1594.119995,1576.260010,1580.140015,1580.140015,635700000
1998-01-07,1574.010010,1580.140015,1547.520020,1561.699951,1561.699951,691340000
1998-01-08,1555.910034,1566.560059,1550.699951,1555.540039,1555.540039,645050000
1998-01-09,1555.540039,1555.660034,1497.369995,1503.219971,1503.219971,813460000
1998-01-12,1482.010010,1507.719971,1465.609985,1507.579956,1507.579956,698330000
1998-01-13,1519.619995,1542.180054,1519.619995,1541.630005,1541.630005,742030000
1998-01-14,1549.800049,1550.709961,1535.979980,1548.760010,1548.760010,691680000
1998-01-15,1545.819946,1554.849976,1541.290039,1547.060059,1547.060059,659450000
1998-01-16,1557.689941,1564.959961,1557.689941,1562.880005,1562.880005,701230000
1998-01-20,1567.800049,1590.140015,1567.800049,1590.140015,1590.140015,715490000
1998-01-21,1583.400024,1590.479980,1578.430054,1587.920044,1587.920044,716850000
1998-01-22,1577.880005,1585.050049,1573.280029,1576.510010,1576.510010,660500000
1998-01-23,1582.520020,1584.949951,1568.180054,1575.930054,1575.930054,647390000
1998-01-26,1578.329956,1579.310059,1556.910034,1561.459961,1561.459961,588240000
1998-01-27,1562.229980,1580.040039,1559.260010,1578.900024,1578.900024,680550000
1998-01-28,1586.489990,1611.500000,1586.489990,1610.819946,1610.819946,777610000
1998-01-29,1609.079956,1629.540039,1608.349976,1619.489990,1619.489990,827970000
1998-01-30,1624.530029,1628.199951,1615.420044,1619.359985,1619.359985,729510000
1998-02-02,1640.060059,1653.939941,1640.060059,1652.890015,1652.890015,808120000
1998-02-03,1654.229980,1666.540039,1649.310059,1666.339966,1666.339966,764140000
1998-02-04,1663.459961,1681.170044,1661.109985,1680.439941,1680.439941,820450000
1998-02-05,1692.219971,1701.199951,1675.099976,1676.900024,1676.900024,865990000
1998-02-06,1675.510010,1694.560059,1675.400024,1694.349976,1694.349976,753820000
1998-02-09,1699.920044,1701.579956,1686.209961,1690.430054,1690.430054,688620000
1998-02-10,1692.290039,1713.540039,1692.109985,1709.040039,1709.040039,835560000
1998-02-11,1708.989990,1714.150024,1703.780029,1708.550049,1708.550049,760090000
1998-02-12,1702.890015,1714.619995,1692.369995,1714.339966,1714.339966,769560000
1998-02-13,1709.400024,1715.109985,1707.599976,1710.420044,1710.420044,683180000
1998-02-17,1721.020020,1723.400024,1700.910034,1703.430054,1703.430054,691970000
1998-02-18,1702.790039,1715.739990,1701.359985,1715.729980,1715.729980,687480000
1998-02-19,1723.900024,1730.880005,1717.469971,1727.010010,1727.010010,738870000
1998-02-20,1731.839966,1731.839966,1713.839966,1728.130005,1728.130005,745760000
1998-02-23,1744.209961,1751.760010,1735.569946,1751.760010,1751.760010,731710000
1998-02-24,1755.750000,1757.959961,1738.709961,1738.709961,1738.709961,774920000
1998-02-25,1746.839966,1766.660034,1746.729980,1766.479980,1766.479980,845060000
1998-02-26,1766.709961,1777.130005,1763.859985,1777.109985,1777.109985,782680000
1998-02-27,1778.020020,1783.739990,1769.989990,1770.510010,1770.510010,816160000
1998-03-02,1778.719971,1781.069946,1756.939941,1758.540039,1758.540039,747030000
1998-03-03,1748.959961,1757.180054,1741.150024,1757.140015,1757.140015,783120000
1998-03-04,1750.479980,1762.319946,1748.569946,1759.699951,1759.699951,731200000
1998-03-05,1714.589966,1714.589966,1708.479980,1711.920044,1711.920044,874260000
1998-03-06,1722.589966,1753.489990,1722.589966,1753.489990,1753.489990,791520000
1998-03-09,1747.939941,1747.939941,1725.160034,1725.160034,1725.160034,739340000
1998-03-10,1741.579956,1748.660034,1741.579956,1748.510010,1748.510010,799920000
1998-03-11,1756.030029,1763.400024,1756.030029,1756.849976,1756.849976,838450000
1998-03-12,1763.709961,1766.229980,1749.780029,1764.060059,1764.060059,756150000
1998-03-13,1775.010010,1780.900024,1768.619995,1771.660034,1771.660034,752290000
1998-03-16,1779.410034,1788.400024,1779.410034,1788.180054,1788.180054,690210000
1998-03-17,1787.939941,1788.810059,1769.930054,1779.300049,1779.300049,799940000
1998-03-18,1772.739990,1788.739990,1768.780029,1788.280029,1788.280029,757120000
1998-03-19,1789.550049,1799.979980,1789.550049,1799.979980,1799.979980,789290000
1998-03-20,1803.280029,1807.030029,1788.859985,1789.160034,1789.160034,756320000
1998-03-23,1784.949951,1798.319946,1783.189941,1792.510010,1792.510010,731510000
1998-03-24,1796.839966,1813.449951,1796.839966,1812.439941,1812.439941,803810000
1998-03-25,1837.619995,1840.829956,1812.760010,1824.510010,1824.510010,871650000
1998-03-26,1822.239990,1832.599976,1816.020020,1828.540039,1828.540039,725070000
1998-03-27,1837.109985,1839.760010,1818.479980,1823.619995,1823.619995,738420000
1998-03-30,1823.790039,1826.630005,1814.410034,1818.699951,1818.699951,655780000
1998-03-31,1823.479980,1839.770020,1818.609985,1835.680054,1835.680054,841000000
1998-04-01,1838.150024,1848.949951,1826.119995,1847.660034,1847.660034,835580000
1998-04-02,1847.959961,1858.209961,1845.719971,1852.959961,1852.959961,918090000
1998-04-03,1857.349976,1865.800049,1850.630005,1855.400024,1855.400024,863080000
1998-04-06,1859.239990,1861.119995,1828.719971,1829.140015,1829.140015,761070000
1998-04-07,1823.540039,1823.540039,1788.739990,1798.709961,1798.709961,776480000
1998-04-08,1801.109985,1816.329956,1798.349976,1807.010010,1807.010010,719600000
1998-04-09,1814.510010,1821.750000,1814.439941,1820.239990,1820.239990,755840000
1998-04-13,1824.069946,1826.979980,1810.260010,1824.949951,1824.949951,631850000
1998-04-14,1825.400024,1844.760010,1825.400024,1843.030029,1843.030029,777690000
1998-04-15,1852.890015,1866.920044,1852.890015,1863.260010,1863.260010,901950000
1998-04-16,1857.270020,1863.339966,1849.099976,1858.239990,1858.239990,854830000
1998-04-17,1854.500000,1866.829956,1849.579956,1866.599976,1866.599976,811930000
1998-04-20,1869.010010,1888.000000,1869.010010,1887.140015,1887.140015,808730000
1998-04-21,1894.989990,1904.180054,1882.699951,1903.869995,1903.869995,938570000
1998-04-22,1907.459961,1931.829956,1907.459961,1917.609985,1917.609985,1026050000
1998-04-23,1913.140015,1913.140015,1880.170044,1881.390015,1881.390015,891510000
1998-04-24,1878.569946,1891.729980,1860.260010,1868.959961,1868.959961,806250000
1998-04-27,1868.959961,1868.959961,1804.140015,1820.310059,1820.310059,796370000
1998-04-28,1842.489990,1848.890015,1820.300049,1831.770020,1831.770020,782220000
1998-04-29,1837.170044,1854.229980,1837.170044,1851.640015,1851.640015,792740000
1998-04-30,1868.119995,1874.459961,1868.119995,1868.410034,1868.410034,842050000
1998-05-01,1871.810059,1875.520020,1864.439941,1873.439941,1873.439941,774600000
1998-05-04,1880.119995,1890.800049,1873.430054,1878.859985,1878.859985,770840000
1998-05-05,1876.260010,1876.260010,1862.920044,1864.910034,1864.910034,767370000
1998-05-06,1872.589966,1874.109985,1855.599976,1856.680054,1856.680054,752820000
1998-05-07,1858.410034,1859.569946,1835.089966,1835.140015,1835.140015,716270000
1998-05-08,1832.170044,1864.709961,1832.170044,1864.369995,1864.369995,718440000
1998-05-11,1870.010010,1877.650024,1847.979980,1848.069946,1848.069946,723610000
1998-05-12,1847.439941,1860.160034,1839.209961,1860.160034,1860.160034,735840000
1998-05-13,1869.849976,1871.770020,1866.180054,1866.180054,1866.180054,783840000
1998-05-14,1857.770020,1878.500000,1854.209961,1865.359985,1865.359985,741310000
1998-05-15,1869.359985,1870.750000,1844.719971,1846.770020,1846.770020,755970000
1998-05-18,1838.530029,1850.630005,1822.560059,1831.619995,1831.619995,685930000
1998-05-19,1840.619995,1849.550049,1840.619995,1845.869995,1845.869995,678040000
1998-05-20,1850.160034,1852.270020,1827.489990,1831.750000,1831.750000,674390000
1998-05-21,1834.489990,1840.760010,1817.890015,1820.989990,1820.989990,681880000
1998-05-22,1810.819946,1834.239990,1801.619995,1805.000000,1805.000000,637350000
1998-05-26,1813.530029,1817.920044,1777.680054,1778.089966,1778.089966,676260000
1998-05-27,1759.630005,1781.300049,1742.050049,1781.099976,1781.099976,793890000
1998-05-28,1782.750000,1796.729980,1775.430054,1794.619995,1794.619995,644880000
1998-05-29,1800.329956,1803.069946,1778.089966,1778.869995,1778.869995,664240000
1998-06-01,1770.369995,1779.339966,1741.099976,1746.819946,1746.819946,645550000
1998-06-02,1757.920044,1764.839966,1746.819946,1761.790039,1761.790039,701070000
1998-06-03,1771.189941,1774.579956,1742.010010,1742.310059,1742.310059,727000000
1998-06-04,1753.329956,1769.949951,1753.329956,1769.949951,1769.949951,725200000
1998-06-05,1772.900024,1782.920044,1766.310059,1782.920044,1782.920044,679590000
1998-06-08,1783.469971,1791.540039,1778.540039,1787.770020,1787.770020,610090000
1998-06-09,1787.660034,1801.040039,1786.910034,1800.760010,1800.760010,709090000
1998-06-10,1791.250000,1797.199951,1773.250000,1773.250000,1773.250000,707460000
1998-06-11,1776.609985,1779.880005,1747.510010,1749.750000,1749.750000,718210000
1998-06-12,1748.459961,1748.459961,1715.709961,1745.050049,1745.050049,745640000
1998-06-15,1726.569946,1745.050049,1715.040039,1715.750000,1715.750000,629030000
1998-06-16,1728.739990,1753.310059,1715.750000,1753.119995,1753.119995,680420000
1998-06-17,1762.189941,1787.060059,1762.189941,1776.400024,1776.400024,830790000
1998-06-18,1776.349976,1778.449951,1767.949951,1772.699951,1772.699951,721700000
1998-06-19,1783.630005,1785.250000,1773.900024,1781.290039,1781.290039,712690000
1998-06-22,1782.560059,1807.560059,1777.229980,1805.819946,1805.819946,645910000
1998-06-23,1813.239990,1844.579956,1806.349976,1844.569946,1844.569946,807790000
1998-06-24,1858.359985,1878.560059,1837.160034,1877.760010,1877.760010,927390000
1998-06-25,1886.329956,1894.709961,1860.400024,1863.250000,1863.250000,838580000
1998-06-26,1865.349976,1872.229980,1862.750000,1869.530029,1869.530029,614630000
1998-06-29,1880.589966,1891.670044,1880.589966,1891.079956,1891.079956,659280000
1998-06-30,1882.729980,1898.619995,1878.869995,1894.739990,1894.739990,862200000
1998-07-01,1904.239990,1914.459961,1893.060059,1914.459961,1914.459961,857360000
1998-07-02,1908.750000,1908.959961,1891.099976,1894.000000,1894.000000,793330000
1998-07-06,1898.630005,1909.869995,1893.310059,1909.469971,1909.469971,691810000
1998-07-07,1912.260010,1912.260010,1897.339966,1908.109985,1908.109985,806450000
1998-07-08,1909.410034,1935.900024,1906.609985,1935.390015,1935.390015,841820000
1998-07-09,1935.550049,1951.069946,1931.989990,1939.819946,1939.819946,844840000
1998-07-10,1938.959961,1943.890015,1925.119995,1943.040039,1943.040039,709610000
1998-07-13,1948.319946,1965.719971,1946.630005,1965.530029,1965.530029,776950000
1998-07-14,1972.689941,1979.640015,1963.619995,1968.410034,1968.410034,843960000
1998-07-15,1974.560059,1994.989990,1926.439941,1994.540039,1994.540039,920300000
1998-07-16,2000.900024,2004.920044,1982.479980,2000.560059,2000.560059,904820000
1998-07-17,2005.579956,2010.609985,1994.400024,2008.760010,2008.760010,798320000
1998-07-20,2013.479980,2022.400024,2006.329956,2014.250000,2014.250000,722060000
1998-07-21,2018.459961,2028.180054,1977.619995,1979.140015,1979.140015,854220000
1998-07-22,1969.099976,1980.420044,1950.770020,1969.750000,1969.750000,828750000
1998-07-23,1970.829956,1981.050049,1935.219971,1935.219971,1935.219971,868000000
1998-07-24,1947.859985,1974.329956,1909.560059,1930.989990,1930.989990,805610000
1998-07-27,1916.310059,1933.300049,1887.479980,1933.260010,1933.260010,715580000
1998-07-28,1931.829956,1937.930054,1893.339966,1896.530029,1896.530029,803040000
1998-07-29,1908.270020,1915.040039,1878.160034,1881.489990,1881.489990,730540000
1998-07-30,1897.030029,1919.640015,1890.140015,1919.579956,1919.579956,739540000
1998-07-31,1920.089966,1920.660034,1871.719971,1872.390015,1872.390015,740540000
1998-08-03,1869.719971,1870.650024,1849.869995,1851.099976,1851.099976,655140000
1998-08-04,1863.770020,1869.819946,1784.400024,1785.640015,1785.640015,914990000
1998-08-05,1790.150024,1804.599976,1750.810059,1788.199951,1788.199951,902440000
1998-08-06,1777.880005,1829.510010,1776.819946,1829.510010,1829.510010,782280000
1998-08-07,1842.479980,1864.900024,1838.060059,1846.770020,1846.770020,810860000
1998-08-10,1847.209961,1850.099976,1834.880005,1839.209961,1839.209961,547010000
1998-08-11,1801.670044,1801.670044,1775.239990,1792.699951,1792.699951,732920000
1998-08-12,1809.670044,1826.489990,1809.670044,1825.530029,1825.530029,713640000
1998-08-13,1820.530029,1831.489990,1802.439941,1802.540039,1802.540039,636440000
1998-08-14,1815.739990,1818.000000,1782.369995,1790.189941,1790.189941,669100000
1998-08-17,1784.910034,1818.119995,1778.550049,1818.040039,1818.040039,626440000
1998-08-18,1826.880005,1858.219971,1826.880005,1855.119995,1855.119995,751830000
1998-08-19,1872.380005,1874.310059,1840.770020,1842.689941,1842.689941,735600000
1998-08-20,1835.119995,1843.199951,1828.930054,1832.449951,1832.449951,651590000
1998-08-21,1816.479980,1816.479980,1767.109985,1797.609985,1797.609985,785140000
1998-08-24,1803.770020,1815.239990,1787.949951,1790.819946,1790.819946,588240000
1998-08-25,1807.119995,1818.030029,1786.750000,1798.170044,1798.170044,688040000
1998-08-26,1776.910034,1783.489990,1762.420044,1768.130005,1768.130005,685860000
1998-08-27,1742.130005,1742.130005,1673.609985,1686.410034,1686.410034,959260000
1998-08-28,1690.069946,1699.209961,1624.000000,1639.680054,1639.680054,905540000
1998-08-31,1646.750000,1655.189941,1498.729980,1499.250000,1499.250000,1003780000
1998-09-01,1509.010010,1577.510010,1475.489990,1575.089966,1575.089966,1258680000
1998-09-02,1590.020020,1627.089966,1590.020020,1592.849976,1592.849976,938300000
1998-09-03,1572.439941,1594.550049,1552.270020,1571.859985,1571.859985,752250000
1998-09-04,1586.329956,1593.920044,1543.859985,1566.520020,1566.520020,623410000
1998-09-08,1566.520020,1660.920044,1566.520020,1660.859985,1660.859985,780330000
1998-09-09,1658.500000,1680.709961,1624.550049,1624.550049,1624.550049,695170000
1998-09-10,1624.540039,1624.540039,1568.229980,1585.329956,1585.329956,762920000
1998-09-11,1599.800049,1642.079956,1585.280029,1641.640015,1641.640015,706720000
1998-09-14,1660.310059,1677.900024,1641.640015,1665.689941,1665.689941,686720000
1998-09-15,1658.650024,1678.239990,1651.910034,1678.109985,1678.109985,664830000
1998-09-16,1684.030029,1693.800049,1672.319946,1689.910034,1689.910034,716800000
1998-09-17,1646.189941,1689.910034,1637.050049,1646.250000,1646.250000,683670000
1998-09-18,1658.079956,1664.619995,1644.459961,1663.770020,1663.770020,647160000
1998-09-21,1630.109985,1680.430054,1615.329956,1680.430054,1680.430054,548670000
1998-09-22,1693.530029,1702.939941,1680.430054,1697.800049,1697.800049,755180000
1998-09-23,1711.670044,1760.349976,1697.810059,1760.270020,1760.270020,932780000
1998-09-24,1753.189941,1768.359985,1713.770020,1720.339966,1720.339966,814080000
1998-09-25,1705.489990,1744.060059,1697.640015,1743.589966,1743.589966,700230000
1998-09-28,1757.900024,1769.709961,1725.650024,1739.219971,1739.219971,696680000
1998-09-29,1745.400024,1750.099976,1719.949951,1734.050049,1734.050049,781710000
1998-09-30,1716.709961,1734.050049,1686.099976,1693.839966,1693.839966,737760000
1998-10-01,1663.300049,1693.839966,1606.609985,1612.329956,1612.329956,856960000
1998-10-02,1609.449951,1623.420044,1569.060059,1614.979980,1614.979980,871450000
1998-10-05,1591.170044,1614.979980,1511.150024,1536.689941,1536.689941,877180000
1998-10-06,1570.500000,1577.869995,1500.599976,1510.890015,1510.890015,887180000
1998-10-07,1504.579956,1523.030029,1449.060059,1462.609985,1462.609985,940230000
1998-10-08,1420.939941,1462.599976,1343.869995,1419.119995,1419.119995,1209510000
1998-10-09,1447.339966,1493.540039,1419.109985,1492.489990,1492.489990,892830000
1998-10-12,1528.489990,1560.250000,1492.489990,1546.079956,1546.079956,764820000
1998-10-13,1541.130005,1547.050049,1504.699951,1509.449951,1509.449951,663540000
1998-10-14,1502.180054,1553.000000,1496.589966,1540.969971,1540.969971,750050000
1998-10-15,1541.800049,1611.430054,1538.589966,1611.010010,1611.010010,841670000
1998-10-16,1625.239990,1634.739990,1611.020020,1620.949951,1620.949951,977090000
1998-10-19,1618.140015,1649.540039,1613.849976,1648.729980,1648.729980,840920000
1998-10-20,1661.829956,1688.160034,1638.530029,1639.189941,1639.189941,1087340000
1998-10-21,1657.750000,1675.400024,1635.589966,1674.750000,1674.750000,831480000
1998-10-22,1672.030029,1702.729980,1659.670044,1702.640015,1702.640015,894000000
1998-10-23,1699.189941,1710.650024,1690.310059,1693.859985,1693.859985,826670000
1998-10-26,1706.180054,1725.339966,1693.859985,1724.979980,1724.979980,815570000
1998-10-27,1740.839966,1769.040039,1717.219971,1717.630005,1717.630005,965910000
1998-10-28,1710.280029,1738.369995,1708.400024,1737.349976,1737.349976,783820000
1998-10-29,1734.959961,1758.140015,1729.290039,1757.189941,1757.189941,899640000
1998-10-30,1768.699951,1781.630005,1766.050049,1771.390015,1771.390015,920010000
1998-11-02,1783.709961,1801.270020,1771.400024,1800.910034,1800.910034,889150000
1998-11-03,1798.280029,1800.920044,1779.380005,1788.430054,1788.430054,889000000
1998-11-04,1807.880005,1828.439941,1788.209961,1823.569946,1823.569946,1050450000
1998-11-05,1812.689941,1838.500000,1808.079956,1837.099976,1837.099976,918930000
1998-11-06,1834.800049,1857.949951,1833.750000,1856.560059,1856.560059,937630000
1998-11-09,1857.650024,1867.500000,1843.979980,1861.050049,1861.050049,845730000
1998-11-10,1859.229980,1875.569946,1847.010010,1865.619995,1865.619995,910480000
1998-11-11,1888.219971,1892.540039,1859.359985,1862.109985,1862.109985,935350000
1998-11-12,1853.239990,1862.109985,1843.540039,1851.060059,1851.060059,804300000
1998-11-13,1843.670044,1859.969971,1842.520020,1847.989990,1847.989990,804340000
1998-11-16,1868.439941,1877.849976,1844.069946,1861.680054,1861.680054,754180000
1998-11-17,1857.599976,1887.530029,1845.810059,1878.520020,1878.520020,823450000
1998-11-18,1878.260010,1898.239990,1848.189941,1897.439941,1897.439941,899110000
1998-11-19,1904.000000,1930.339966,1897.420044,1919.680054,1919.680054,981680000
1998-11-20,1935.650024,1936.099976,1915.750000,1928.209961,1928.209961,871040000
1998-11-23,1937.819946,1977.810059,1928.199951,1977.420044,1977.420044,951040000
1998-11-24,1972.910034,1988.449951,1965.380005,1965.880005,1965.880005,996810000
1998-11-25,1973.640015,1985.209961,1957.979980,1985.209961,1985.209961,815540000
1998-11-27,1994.910034,2016.520020,1985.209961,2016.439941,2016.439941,512930000
1998-11-30,2023.660034,2025.040039,1949.540039,1949.540039,1949.540039,1106520000
1998-12-01,1928.510010,2003.880005,1924.150024,2003.750000,2003.750000,1026050000
1998-12-02,1995.959961,2005.790039,1973.199951,1995.209961,1995.209961,982390000
1998-12-03,1995.290039,2012.790039,1954.310059,1954.329956,1954.329956,1040490000
1998-12-04,1984.390015,2003.160034,1975.060059,2003.160034,2003.160034,890580000
1998-12-07,2009.979980,2040.880005,2007.349976,2040.640015,2040.640015,810730000
1998-12-08,2042.599976,2060.979980,2018.150024,2034.750000,2034.750000,918890000
1998-12-09,2045.160034,2052.709961,2031.880005,2050.419922,2050.419922,855750000
1998-12-10,2051.590088,2058.370117,2015.719971,2015.959961,2015.959961,870690000
1998-12-11,2012.869995,2035.030029,2004.989990,2029.310059,2029.310059,783340000
1998-12-14,2013.430054,2029.359985,1962.060059,1966.920044,1966.920044,742440000
1998-12-15,1984.910034,2012.650024,1981.260010,2012.599976,2012.599976,766690000
1998-12-16,2023.319946,2027.189941,1996.839966,2009.359985,2009.359985,840980000
1998-12-17,2014.780029,2043.890015,2014.780029,2043.880005,2043.880005,791620000
1998-12-18,2057.770020,2086.139893,2055.830078,2086.139893,2086.139893,901530000
1998-12-21,2107.239990,2143.810059,2104.189941,2138.030029,2138.030029,958380000
1998-12-22,2144.219971,2144.610107,2105.540039,2120.979980,2120.979980,906740000
1998-12-23,2149.280029,2172.570068,2134.260010,2172.540039,2172.540039,965290000
1998-12-24,2171.300049,2171.300049,2162.669922,2163.040039,2163.040039,443630000
1998-12-28,2178.239990,2190.110107,2163.040039,2180.300049,2180.300049,861880000
1998-12-29,2184.429932,2186.149902,2161.830078,2181.770020,2181.770020,911180000
1998-12-30,2181.340088,2196.639893,2160.929932,2166.949951,2166.949951,919770000
1998-12-31,2169.379883,2200.629883,2165.739990,2192.689941,2192.689941,886630000
1999-01-04,2207.540039,2233.570068,2192.679932,2208.050049,2208.050049,936660000
1999-01-05,2207.750000,2251.770020,2206.489990,2251.270020,2251.270020,948350000
1999-01-06,2286.129883,2320.949951,2286.129883,2320.860107,2320.860107,1252650000
1999-01-07,2293.270020,2333.699951,2284.239990,2326.090088,2326.090088,1200900000
1999-01-08,2363.800049,2369.550049,2314.949951,2344.409912,2344.409912,1286690000
1999-01-11,2373.969971,2384.719971,2348.239990,2384.590088,2384.590088,1140930000
1999-01-12,2395.899902,2396.300049,2320.209961,2320.750000,2320.750000,1107300000
1999-01-13,2222.280029,2353.330078,2205.689941,2316.810059,2316.810059,1195470000
1999-01-14,2337.310059,2338.290039,2276.360107,2276.820068,2276.820068,1012270000
1999-01-15,2292.300049,2348.719971,2276.820068,2348.199951,2348.199951,1001160000
1999-01-19,2390.929932,2408.429932,2348.199951,2408.169922,2408.169922,1057490000
1999-01-20,2451.429932,2474.379883,2414.810059,2415.489990,2415.489990,1280980000
1999-01-21,2403.520020,2403.520020,2335.750000,2344.719971,2344.719971,1083860000
1999-01-22,2309.340088,2365.110107,2303.820068,2338.879883,2338.879883,1014740000
1999-01-25,2363.479980,2369.689941,2328.739990,2369.310059,2369.310059,870960000
1999-01-26,2388.969971,2434.370117,2384.629883,2433.409912,2433.409912,1030160000
1999-01-27,2455.250000,2464.120117,2406.780029,2407.139893,2407.139893,1034480000
1999-01-28,2442.520020,2477.469971,2407.139893,2477.340088,2477.340088,1013890000
1999-01-29,2486.280029,2506.679932,2454.709961,2505.889893,2505.889893,1057120000
1999-02-01,2522.379883,2533.439941,2500.350098,2510.090088,2510.090088,957110000
1999-02-02,2512.120117,2512.120117,2442.929932,2463.419922,2463.419922,963710000
1999-02-03,2453.229980,2493.580078,2448.550049,2493.409912,2493.409912,1057010000
1999-02-04,2496.489990,2496.520020,2409.989990,2410.070068,2410.070068,1099190000
1999-02-05,2419.929932,2421.429932,2346.820068,2373.620117,2373.620117,1013740000
1999-02-08,2405.310059,2414.979980,2358.050049,2404.919922,2404.919922,881780000
1999-02-09,2403.949951,2403.949951,2310.639893,2310.790039,2310.790039,909780000
1999-02-10,2304.250000,2338.149902,2289.899902,2309.500000,2309.500000,915620000
1999-02-11,2339.020020,2405.760010,2326.189941,2405.550049,2405.550049,961760000
1999-02-12,2375.989990,2379.000000,2319.739990,2321.889893,2321.889893,837560000
1999-02-16,2361.219971,2368.409912,2300.520020,2313.870117,2313.870117,819240000
1999-02-17,2277.580078,2304.719971,2242.270020,2248.909912,2248.909912,902780000
1999-02-18,2269.030029,2273.080078,2224.209961,2260.550049,2260.550049,859910000
1999-02-19,2276.610107,2291.409912,2260.550049,2283.600098,2283.600098,813480000
1999-02-22,2293.330078,2342.409912,2275.600098,2342.010010,2342.010010,843510000
1999-02-23,2360.679932,2386.479980,2342.010010,2376.350098,2376.350098,912110000
1999-02-24,2389.750000,2405.290039,2338.899902,2339.379883,2339.379883,931090000
1999-02-25,2329.389893,2339.379883,2286.909912,2326.820068,2326.820068,858700000
1999-02-26,2320.489990,2326.820068,2277.179932,2288.030029,2288.030029,901170000
1999-03-01,2286.830078,2300.820068,2264.320068,2295.179932,2295.179932,770800000
1999-03-02,2303.620117,2317.570068,2257.070068,2259.030029,2259.030029,894020000
1999-03-03,2274.040039,2280.969971,2235.189941,2265.199951,2265.199951,864380000
1999-03-04,2286.290039,2311.179932,2250.629883,2292.889893,2292.889893,889430000
1999-03-05,2329.580078,2339.209961,2292.889893,2337.110107,2337.110107,859200000
1999-03-08,2357.320068,2398.189941,2353.739990,2397.620117,2397.620117,970750000
1999-03-09,2396.520020,2433.370117,2385.520020,2392.939941,2392.939941,1032900000
1999-03-10,2407.100098,2408.949951,2378.810059,2406.000000,2406.000000,936670000
1999-03-11,2419.120117,2437.389893,2391.550049,2412.250000,2412.250000,1033580000
1999-03-12,2411.479980,2412.250000,2362.870117,2381.530029,2381.530029,918410000
1999-03-15,2392.540039,2431.449951,2375.830078,2431.439941,2431.439941,851480000
1999-03-16,2437.979980,2450.010010,2423.810059,2439.270020,2439.270020,977210000
1999-03-17,2440.219971,2441.719971,2419.850098,2428.969971,2428.969971,854320000
1999-03-18,2425.360107,2463.010010,2423.540039,2462.959961,2462.959961,937430000
1999-03-19,2480.389893,2480.629883,2420.209961,2421.270020,2421.270020,1054880000
1999-03-22,2428.389893,2430.850098,2395.290039,2395.939941,2395.939941,874200000
1999-03-23,2388.040039,2395.939941,2319.959961,2322.840088,2322.840088,976000000
1999-03-24,2326.629883,2365.350098,2305.639893,2365.280029,2365.280029,856520000
1999-03-25,2399.719971,2434.889893,2399.719971,2434.800049,2434.800049,939490000
1999-03-26,2425.050049,2445.719971,2410.459961,2419.169922,2419.169922,831140000
1999-03-29,2442.590088,2492.840088,2419.169922,2492.840088,2492.840088,876200000
1999-03-30,2492.169922,2506.790039,2477.620117,2480.290039,2480.290039,896110000
1999-03-31,2508.340088,2520.629883,2458.770020,2461.399902,2461.399902,1101200000
1999-04-01,2493.070068,2502.459961,2460.239990,2493.370117,2493.370117,848680000
1999-04-05,2523.979980,2560.100098,2515.699951,2560.060059,2560.060059,977920000
1999-04-06,2555.479980,2582.370117,2544.040039,2563.169922,2563.169922,1113990000
1999-04-07,2594.780029,2596.250000,2511.389893,2544.429932,2544.429932,1272750000
1999-04-08,2553.449951,2573.969971,2514.270020,2573.389893,2573.389893,1145880000
1999-04-09,2574.979980,2599.199951,2561.510010,2593.050049,2593.050049,1091380000
1999-04-12,2530.989990,2606.239990,2526.840088,2598.810059,2598.810059,1143330000
1999-04-13,2626.850098,2632.510010,2575.050049,2583.500000,2583.500000,1341700000
1999-04-14,2621.520020,2628.189941,2507.280029,2507.280029,2507.280029,1416190000
1999-04-15,2535.189941,2536.340088,2443.020020,2521.770020,2521.770020,1233960000
1999-04-16,2528.510010,2528.510010,2476.929932,2484.040039,2484.040039,1027070000
1999-04-19,2501.709961,2501.709961,2341.350098,2345.610107,2345.610107,1200990000
1999-04-20,2355.260010,2409.780029,2329.870117,2409.639893,2409.639893,1143740000
1999-04-21,2428.889893,2489.840088,2404.709961,2489.080078,2489.080078,1125280000
1999-04-22,2551.129883,2561.790039,2525.260010,2561.610107,2561.610107,1110460000
1999-04-23,2563.870117,2603.100098,2538.000000,2590.689941,2590.689941,1049670000
1999-04-26,2617.090088,2661.510010,2615.729980,2652.050049,2652.050049,1050470000
1999-04-27,2671.570068,2677.760010,2602.129883,2602.409912,2602.409912,1132010000
1999-04-28,2601.129883,2610.909912,2544.899902,2550.370117,2550.370117,1000820000
1999-04-29,2544.929932,2553.100098,2500.750000,2528.439941,2528.439941,1005650000
1999-04-30,2565.870117,2578.060059,2488.399902,2542.860107,2542.860107,994460000
1999-05-03,2546.330078,2549.100098,2512.370117,2535.580078,2535.580078,866010000
1999-05-04,2535.810059,2557.209961,2482.489990,2485.120117,2485.120117,921730000
1999-05-05,2498.149902,2534.449951,2430.649902,2534.449951,2534.449951,1038730000
1999-05-06,2532.409912,2546.360107,2464.570068,2472.280029,2472.280029,909640000
1999-05-07,2499.530029,2507.719971,2462.270020,2503.620117,2503.620117,867050000
1999-05-10,2516.840088,2536.110107,2500.739990,2526.389893,2526.389893,831130000
1999-05-11,2553.020020,2574.370117,2542.419922,2566.679932,2566.679932,954690000
1999-05-12,2584.570068,2610.330078,2548.239990,2606.540039,2606.540039,1032500000
1999-05-13,2621.739990,2632.739990,2581.750000,2582.000000,2582.000000,1069560000
1999-05-14,2549.330078,2558.590088,2519.530029,2527.860107,2527.860107,936350000
1999-05-17,2517.260010,2561.850098,2494.510010,2561.840088,2561.840088,787680000
1999-05-18,2569.590088,2576.429932,2543.320068,2558.360107,2558.360107,862100000
1999-05-19,2568.439941,2577.929932,2540.379883,2577.399902,2577.399902,964350000
1999-05-20,2585.459961,2587.330078,2542.229980,2542.229980,2542.229980,1004770000
1999-05-21,2551.419922,2553.760010,2509.239990,2520.139893,2520.139893,889330000
1999-05-24,2529.300049,2529.300049,2444.889893,2453.659912,2453.659912,919880000
1999-05-25,2454.629883,2466.169922,2379.610107,2380.899902,2380.899902,1048510000
1999-05-26,2407.860107,2427.179932,2339.120117,2427.179932,2427.179932,1099420000
1999-05-27,2421.100098,2440.080078,2400.939941,2419.149902,2419.149902,834390000
1999-05-28,2427.830078,2470.639893,2412.110107,2470.520020,2470.520020,681570000
1999-06-01,2467.510010,2470.530029,2411.969971,2412.030029,2412.030029,743680000
1999-06-02,2411.320068,2436.570068,2364.590088,2432.409912,2432.409912,895580000
1999-06-03,2440.750000,2444.040039,2402.290039,2403.320068,2403.320068,819310000
1999-06-04,2419.459961,2478.340088,2419.459961,2478.340088,2478.340088,885690000
1999-06-07,2490.830078,2528.050049,2478.340088,2524.209961,2524.209961,874770000
1999-06-08,2526.110107,2534.479980,2472.050049,2474.560059,2474.560059,847720000
1999-06-09,2495.120117,2519.570068,2491.709961,2519.350098,2519.350098,841720000
1999-06-10,2504.239990,2523.489990,2468.580078,2484.620117,2484.620117,796410000
1999-06-11,2495.590088,2506.189941,2442.870117,2447.879883,2447.879883,755120000
1999-06-14,2453.229980,2456.169922,2397.120117,2398.310059,2398.310059,835470000
1999-06-15,2403.469971,2434.520020,2397.399902,2414.669922,2414.669922,837020000
1999-06-16,2465.010010,2517.850098,2414.659912,2517.830078,2517.830078,1026530000
1999-06-17,2500.350098,2549.989990,2494.280029,2544.149902,2544.149902,892380000
1999-06-18,2524.810059,2564.439941,2524.810059,2563.439941,2563.439941,978110000
1999-06-21,2578.199951,2630.280029,2563.439941,2630.280029,2630.280029,903880000
1999-06-22,2618.340088,2642.360107,2580.260010,2580.260010,2580.260010,1002260000
1999-06-23,2569.399902,2598.129883,2557.459961,2598.120117,2598.120117,950570000
1999-06-24,2596.709961,2598.129883,2550.139893,2553.989990,2553.989990,911730000
1999-06-25,2573.000000,2587.149902,2542.360107,2552.649902,2552.649902,767890000
1999-06-28,2568.469971,2602.449951,2554.949951,2602.439941,2602.439941,761900000
1999-06-29,2602.979980,2642.110107,2594.320068,2642.110107,2642.110107,952190000
1999-06-30,2639.790039,2696.870117,2621.060059,2686.120117,2686.120117,1328060000
1999-07-01,2692.959961,2711.760010,2658.260010,2706.179932,2706.179932,1093090000
1999-07-02,2712.899902,2741.020020,2711.879883,2741.020020,2741.020020,850020000
1999-07-06,2760.010010,2787.169922,2733.629883,2736.780029,2736.780029,1135620000
1999-07-07,2742.330078,2748.820068,2724.370117,2743.040039,2743.040039,1033750000
1999-07-08,2744.479980,2775.520020,2731.120117,2771.860107,2771.860107,1048380000
1999-07-09,2785.340088,2793.260010,2767.370117,2793.070068,2793.070068,927180000
1999-07-12,2805.080078,2812.350098,2774.770020,2790.439941,2790.439941,981370000
1999-07-13,2768.820068,2782.250000,2755.840088,2778.229980,2778.229980,995390000
1999-07-14,2796.620117,2818.139893,2771.209961,2818.129883,2818.129883,1071090000
1999-07-15,2828.610107,2840.030029,2813.520020,2839.370117,2839.370117,1119320000
1999-07-16,2851.520020,2871.899902,2839.370117,2864.479980,2864.479980,1052960000
1999-07-19,2874.610107,2874.919922,2829.889893,2830.290039,2830.290039,945950000
1999-07-20,2806.370117,2806.370117,2728.810059,2732.179932,2732.179932,1081290000
1999-07-21,2742.830078,2769.600098,2728.370117,2761.770020,2761.770020,1019080000
1999-07-22,2749.050049,2749.050049,2679.350098,2684.439941,2684.439941,1038620000
1999-07-23,2700.860107,2708.870117,2668.429932,2692.399902,2692.399902,922040000
1999-07-26,2656.300049,2666.659912,2619.080078,2619.189941,2619.189941,843850000
1999-07-27,2658.260010,2685.040039,2650.179932,2679.330078,2679.330078,997520000
1999-07-28,2684.040039,2709.760010,2660.620117,2705.840088,2705.840088,964880000
1999-07-29,2663.959961,2705.840088,2627.800049,2640.010010,2640.010010,917000000
1999-07-30,2657.830078,2676.449951,2631.870117,2638.489990,2638.489990,877260000
1999-08-02,2638.310059,2670.810059,2617.219971,2623.629883,2623.629883,754220000
1999-08-03,2647.810059,2649.209961,2564.250000,2587.989990,2587.989990,1013500000
1999-08-04,2590.199951,2604.110107,2538.879883,2540.000000,2540.000000,964170000
1999-08-05,2539.239990,2565.830078,2474.409912,2565.830078,2565.830078,1167110000
1999-08-06,2552.030029,2592.330078,2535.629883,2547.969971,2547.969971,813730000
1999-08-09,2562.050049,2563.719971,2517.459961,2518.979980,2518.979980,748210000
1999-08-10,2513.139893,2521.649902,2442.219971,2490.110107,2490.110107,978230000
1999-08-11,2532.540039,2565.149902,2490.110107,2564.979980,2564.979980,911460000
1999-08-12,2567.209961,2586.100098,2548.510010,2549.489990,2549.489990,916770000
1999-08-13,2590.169922,2637.820068,2590.169922,2637.810059,2637.810059,934220000
1999-08-16,2644.669922,2661.149902,2623.050049,2645.280029,2645.280029,781570000
1999-08-17,2674.469971,2680.000000,2631.340088,2671.229980,2671.229980,898390000
1999-08-18,2671.129883,2683.149902,2657.389893,2657.729980,2657.729980,1045290000
1999-08-19,2637.739990,2657.739990,2612.280029,2621.429932,2621.429932,868280000
1999-08-20,2635.050049,2648.409912,2620.209961,2648.330078,2648.330078,795140000
1999-08-23,2670.699951,2719.909912,2648.330078,2719.570068,2719.570068,915630000
1999-08-24,2708.800049,2777.000000,2708.060059,2752.370117,2752.370117,1032160000
1999-08-25,2772.820068,2810.100098,2750.719971,2805.600098,2805.600098,1035950000
1999-08-26,2808.419922,2819.899902,2774.110107,2774.620117,2774.620117,1100060000
1999-08-27,2792.469971,2795.179932,2752.479980,2758.899902,2758.899902,806090000
1999-08-30,2763.830078,2769.070068,2703.100098,2712.689941,2712.689941,795940000
1999-08-31,2717.260010,2739.899902,2671.669922,2739.350098,2739.350098,970590000
1999-09-01,2752.330078,2768.550049,2739.110107,2750.800049,2750.800049,919330000
1999-09-02,2716.149902,2750.820068,2698.179932,2734.239990,2734.239990,836160000
1999-09-03,2793.659912,2843.110107,2734.239990,2843.110107,2843.110107,910410000
1999-09-07,2840.120117,2860.159912,2833.020020,2837.260010,2837.260010,911230000
1999-09-08,2824.020020,2851.120117,2806.600098,2808.739990,2808.739990,1005950000
1999-09-09,2826.600098,2852.040039,2807.949951,2852.020020,2852.020020,1029970000
1999-09-10,2880.729980,2897.530029,2855.280029,2887.060059,2887.060059,1129430000
1999-09-13,2879.780029,2883.360107,2844.760010,2844.770020,2844.770020,984440000
1999-09-14,2843.530029,2870.260010,2837.929932,2868.290039,2868.290039,1013000000
1999-09-15,2887.229980,2888.899902,2813.250000,2814.169922,2814.169922,1059050000
1999-09-16,2820.840088,2820.840088,2756.030029,2806.719971,2806.719971,960310000
1999-09-17,2825.860107,2869.649902,2824.189941,2869.620117,2869.620117,1005060000
1999-09-20,2877.530029,2890.719971,2858.790039,2886.149902,2886.149902,803340000
1999-09-21,2863.560059,2863.560059,2819.689941,2821.100098,2821.100098,1035910000
1999-09-22,2832.100098,2858.189941,2802.179932,2858.159912,2858.159912,1029880000
1999-09-23,2879.899902,2880.100098,2741.939941,2749.830078,2749.830078,1170630000
1999-09-24,2728.229980,2746.780029,2684.699951,2740.409912,2740.409912,1152000000
1999-09-27,2781.419922,2794.159912,2758.959961,2761.750000,2761.750000,942310000
1999-09-28,2752.239990,2763.750000,2694.739990,2756.250000,2756.250000,1103400000
1999-09-29,2756.250000,2772.429932,2728.899902,2730.270020,2730.270020,1121110000
1999-09-30,2744.350098,2765.409912,2717.889893,2746.159912,2746.159912,1210570000
1999-10-01,2729.040039,2739.770020,2698.010010,2736.850098,2736.850098,973610000
1999-10-04,2751.540039,2795.989990,2747.689941,2795.969971,2795.969971,914660000
1999-10-05,2795.969971,2833.959961,2765.370117,2799.669922,2799.669922,1193260000
1999-10-06,2822.600098,2857.429932,2822.600098,2857.209961,2857.209961,1170050000
1999-10-07,2874.750000,2886.199951,2847.179932,2860.699951,2860.699951,1216890000
1999-10-08,2861.719971,2886.590088,2825.860107,2886.570068,2886.570068,1035030000
1999-10-11,2890.729980,2920.729980,2890.540039,2915.949951,2915.949951,873260000
1999-10-12,2921.409912,2923.320068,2869.439941,2872.429932,2872.429932,1004090000
1999-10-13,2834.939941,2864.219971,2787.860107,2801.270020,2801.270020,1004720000
1999-10-14,2816.020020,2821.689941,2766.459961,2806.840088,2806.840088,1015490000
1999-10-15,2748.100098,2763.040039,2704.280029,2731.830078,2731.830078,1074740000
1999-10-18,2726.300049,2730.489990,2632.010010,2689.149902,2689.149902,997350000
1999-10-19,2725.570068,2729.300049,2674.899902,2688.179932,2688.179932,1093110000
1999-10-20,2745.620117,2788.129883,2728.000000,2788.129883,2788.129883,1053700000
1999-10-21,2727.739990,2805.070068,2724.739990,2801.949951,2801.949951,1123220000
1999-10-22,2827.229980,2843.600098,2807.540039,2816.520020,2816.520020,1175300000
1999-10-25,2813.290039,2832.659912,2793.540039,2815.949951,2815.949951,933190000
1999-10-26,2851.989990,2859.919922,2811.199951,2811.469971,2811.469971,1067420000
1999-10-27,2811.939941,2812.500000,2768.870117,2802.520020,2802.520020,1075340000
1999-10-28,2832.810059,2875.479980,2830.080078,2875.219971,2875.219971,1249160000
1999-10-29,2919.370117,2978.629883,2919.370117,2966.429932,2966.429932,1441380000
1999-11-01,2970.929932,2997.899902,2967.629883,2967.649902,2967.649902,1076080000
1999-11-02,2984.429932,3014.840088,2971.679932,2981.629883,2981.629883,1248540000
1999-11-03,3021.530029,3040.939941,3011.939941,3028.510010,3028.510010,1339050000
1999-11-04,3067.080078,3077.409912,3030.310059,3055.949951,3055.949951,1364610000
1999-11-05,3100.129883,3118.060059,3081.459961,3102.290039,3102.290039,1346320000
1999-11-08,3072.040039,3148.199951,3068.860107,3143.969971,3143.969971,1300800000
1999-11-09,3172.989990,3174.810059,3099.219971,3125.040039,3125.040039,1470420000
1999-11-10,3126.090088,3186.570068,3122.040039,3155.959961,3155.959961,1433250000
1999-11-11,3186.409912,3201.379883,3169.040039,3197.290039,3197.290039,1382840000
1999-11-12,3220.979980,3222.989990,3124.770020,3221.149902,3221.149902,1409070000
1999-11-15,3230.260010,3236.350098,3214.580078,3219.540039,3219.540039,1283340000
1999-11-16,3242.919922,3295.520020,3235.199951,3295.520020,3295.520020,1486980000
1999-11-17,3308.879883,3324.239990,3268.850098,3269.389893,3269.389893,1652650000
1999-11-18,3301.489990,3347.110107,3288.679932,3347.110107,3347.110107,1592920000
1999-11-19,3351.750000,3373.000000,3335.629883,3369.250000,3369.250000,1422350000
1999-11-22,3399.060059,3400.229980,3357.679932,3392.560059,3392.560059,1374760000
1999-11-23,3408.679932,3411.229980,3320.669922,3342.870117,3342.870117,1456310000
1999-11-24,3351.659912,3420.500000,3328.030029,3420.500000,3420.500000,1290550000
1999-11-26,3455.139893,3469.350098,3444.129883,3447.810059,3447.810059,730780000
1999-11-29,3458.129883,3468.320068,3421.360107,3421.370117,3421.370117,1543750000
1999-11-30,3424.610107,3424.610107,3326.530029,3336.159912,3336.159912,1548680000
1999-12-01,3341.100098,3375.800049,3321.570068,3353.709961,3353.709961,1434310000
1999-12-02,3371.850098,3452.780029,3371.850098,3452.780029,3452.780029,1458170000
1999-12-03,3507.300049,3553.560059,3507.300049,3520.629883,3520.629883,1539060000
1999-12-06,3531.239990,3570.909912,3507.719971,3546.010010,3546.010010,1373230000
1999-12-07,3573.300049,3589.060059,3532.409912,3586.919922,3586.919922,1564600000
1999-12-08,3588.820068,3625.469971,3579.510010,3586.080078,3586.080078,1676620000
1999-12-09,3643.570068,3647.550049,3514.909912,3594.169922,3594.169922,1787570000
1999-12-10,3633.550049,3636.649902,3560.909912,3620.239990,3620.239990,1594040000
1999-12-13,3624.669922,3668.159912,3597.979980,3658.169922,3658.169922,1582860000
1999-12-14,3669.209961,3669.850098,3571.260010,3571.659912,3571.659912,1596410000
1999-12-15,3546.729980,3621.979980,3503.699951,3621.949951,3621.949951,1648290000
1999-12-16,3669.229980,3715.250000,3666.229980,3715.060059,3715.060059,1430310000
1999-12-17,3792.229980,3796.800049,3742.679932,3753.060059,3753.060059,1572710000
1999-12-20,3782.060059,3801.929932,3747.790039,3783.870117,3783.870117,1324450000
1999-12-21,3798.250000,3911.169922,3785.780029,3911.149902,3911.149902,1486980000
1999-12-22,3935.489990,3948.479980,3878.060059,3937.300049,3937.300049,1473570000
1999-12-23,3966.459961,4001.629883,3958.169922,3969.439941,3969.439941,1272680000
1999-12-27,4001.899902,4001.899902,3902.350098,3975.379883,3975.379883,1154650000
1999-12-28,3977.879883,4022.510010,3943.040039,3972.110107,3972.110107,1237130000
1999-12-29,3990.540039,4041.540039,3987.879883,4041.459961,4041.459961,1158430000
1999-12-30,4079.030029,4090.610107,4026.189941,4036.870117,4036.870117,1107160000
1999-12-31,4056.989990,4082.370117,4032.330078,4069.310059,4069.310059,762980000
2000-01-03,4186.189941,4192.189941,3989.709961,4131.149902,4131.149902,1510070000
2000-01-04,4020.000000,4073.250000,3898.229980,3901.689941,3901.689941,1511840000
2000-01-05,3854.350098,3924.209961,3734.870117,3877.540039,3877.540039,1735670000
2000-01-06,3834.439941,3868.760010,3715.620117,3727.129883,3727.129883,1598320000
2000-01-07,3711.090088,3882.669922,3711.090088,3882.620117,3882.620117,1634930000
2000-01-10,4002.229980,4072.360107,3958.830078,4049.669922,4049.669922,1691710000
2000-01-11,4031.379883,4066.659912,3904.820068,3921.189941,3921.189941,1694460000
2000-01-12,3950.949951,3950.979980,3834.530029,3850.020020,3850.020020,1525900000
2000-01-13,3915.139893,3957.469971,3858.219971,3957.209961,3957.209961,1476970000
2000-01-14,4045.719971,4091.949951,4045.719971,4064.270020,4064.270020,1656630000
2000-01-18,4059.649902,4148.000000,4053.209961,4130.810059,4130.810059,1585230000
2000-01-19,4116.270020,4164.649902,4084.729980,4151.290039,4151.290039,1652210000
2000-01-20,4205.060059,4227.350098,4143.609863,4189.509766,4189.509766,1851300000
2000-01-21,4236.649902,4238.000000,4168.299805,4235.399902,4235.399902,1923680000
2000-01-24,4290.379883,4303.149902,4095.310059,4096.080078,4096.080078,1989050000
2000-01-25,4124.750000,4167.629883,4028.510010,4167.410156,4167.410156,1743630000
2000-01-26,4174.720215,4174.720215,4069.909912,4069.909912,4069.909912,1717000000
2000-01-27,4120.500000,4140.089844,3973.590088,4039.560059,4039.560059,1798460000
2000-01-28,4010.139893,4048.310059,3856.229980,3887.070068,3887.070068,1616370000
2000-01-31,3873.840088,3940.459961,3748.030029,3940.350098,3940.350098,1507630000
2000-02-01,3961.070068,4053.159912,3911.840088,4051.979980,4051.979980,1398240000
2000-02-02,4059.030029,4125.750000,4051.439941,4073.959961,4073.959961,1527880000
2000-02-03,4134.649902,4211.060059,4085.530029,4210.979980,4210.979980,1722330000
2000-02-04,4242.149902,4294.839844,4229.200195,4244.140137,4244.140137,1751450000
2000-02-07,4274.029785,4321.959961,4244.740234,4321.770020,4321.770020,1625540000
2000-02-08,4370.009766,4428.479980,4370.009766,4427.500000,4427.500000,1971180000
2000-02-09,4460.180176,4460.759766,4362.740234,4363.240234,4363.240234,1775590000
2000-02-10,4390.160156,4485.669922,4357.689941,4485.629883,4485.629883,1813590000
2000-02-11,4489.330078,4489.790039,4360.540039,4395.450195,4395.450195,1738590000
2000-02-14,4434.379883,4435.959961,4355.540039,4418.549805,4418.549805,1600850000
2000-02-15,4415.520020,4440.620117,4291.100098,4420.770020,4420.770020,1708930000
2000-02-16,4427.189941,4477.640137,4413.660156,4427.649902,4427.649902,1782130000
2000-02-17,4483.009766,4553.140137,4444.750000,4548.919922,4548.919922,2008440000
2000-02-18,4563.720215,4564.450195,4404.609863,4411.740234,4411.740234,1898410000
2000-02-22,4432.830078,4443.939941,4291.009766,4382.120117,4382.120117,1772290000
2000-02-23,4406.879883,4567.970215,4401.379883,4550.330078,4550.330078,1892800000
2000-02-24,4583.890137,4620.029785,4495.200195,4617.649902,4617.649902,1944050000
2000-02-25,4618.830078,4662.930176,4576.189941,4590.500000,4590.500000,1825500000
2000-02-28,4575.069824,4626.720215,4466.419922,4577.850098,4577.850098,1798070000
2000-02-29,4646.640137,4698.459961,4637.169922,4696.689941,4696.689941,2088840000
2000-03-01,4732.819824,4796.899902,4732.819824,4784.080078,4784.080078,2232340000
2000-03-02,4816.810059,4829.009766,4705.450195,4754.509766,4754.509766,2137080000
2000-03-03,4846.009766,4914.790039,4813.819824,4914.790039,4914.790039,2136530000
2000-03-06,4935.649902,4980.149902,4887.879883,4904.850098,4904.850098,2015580000
2000-03-07,4991.970215,5006.779785,4829.879883,4847.839844,4847.839844,2156410000
2000-03-08,4920.859863,4923.140137,4722.140137,4897.259766,4897.259766,2020130000
2000-03-09,4913.080078,5047.959961,4857.569824,5046.859863,5046.859863,2006810000
2000-03-10,5060.339844,5132.520020,5039.350098,5048.620117,5048.620117,1992170000
2000-03-13,4879.029785,5027.729980,4839.259766,4907.240234,4907.240234,1736270000
2000-03-14,4997.310059,5013.490234,4706.609863,4706.629883,4706.629883,1977820000
2000-03-15,4758.439941,4758.439941,4553.919922,4582.620117,4582.620117,1937800000
2000-03-16,4658.439941,4717.759766,4455.100098,4717.390137,4717.390137,2041510000
2000-03-17,4702.029785,4805.939941,4702.029785,4798.129883,4798.129883,1691530000
2000-03-20,4812.140137,4822.700195,4610.000000,4610.000000,4610.000000,1539860000
2000-03-21,4589.520020,4712.240234,4467.529785,4711.680176,4711.680176,1753310000
2000-03-22,4750.540039,4900.419922,4736.899902,4864.750000,4864.750000,1769510000
2000-03-23,4874.169922,4975.660156,4865.100098,4940.609863,4940.609863,1714160000
2000-03-24,4986.540039,5078.859863,4902.830078,4963.029785,4963.029785,1688970000
2000-03-27,4994.419922,5022.229980,4946.609863,4958.560059,4958.560059,1380380000
2000-03-28,4939.049805,4952.930176,4833.890137,4833.890137,4833.890137,1490090000
2000-03-29,4860.020020,4860.020020,4641.009766,4644.669922,4644.669922,1738270000
2000-03-30,4540.439941,4683.879883,4355.689941,4457.890137,4457.890137,1925860000
2000-03-31,4550.209961,4606.479980,4381.379883,4572.830078,4572.830078,2118100000
2000-04-03,4494.890137,4572.839844,4193.100098,4223.680176,4223.680176,1739920000
2000-04-04,4283.450195,4283.450195,3649.110107,4148.890137,4148.890137,2889100000
2000-04-05,4025.899902,4286.879883,4009.090088,4169.220215,4169.220215,1947700000
2000-04-06,4266.799805,4324.089844,4196.509766,4267.560059,4267.560059,1746450000
2000-04-07,4354.129883,4446.450195,4323.180176,4446.450195,4446.450195,1563430000
2000-04-10,4475.200195,4475.200195,4188.169922,4188.200195,4188.200195,1446140000
2000-04-11,4094.610107,4182.959961,4009.520020,4055.899902,4055.899902,1679390000
2000-04-12,4050.320068,4077.919922,3769.169922,3769.629883,3769.629883,1921090000
2000-04-13,3839.560059,3914.679932,3676.669922,3676.780029,3676.780029,1951500000
2000-04-14,3597.439941,3615.639893,3265.979980,3321.290039,3321.290039,2555780000
2000-04-17,3232.939941,3539.770020,3227.040039,3539.159912,3539.159912,2482830000
2000-04-18,3596.149902,3794.969971,3563.830078,3793.570068,3793.570068,2152720000
2000-04-19,3832.649902,3851.560059,3698.330078,3706.409912,3706.409912,1760270000
2000-04-20,3735.080078,3751.330078,3599.679932,3643.879883,3643.879883,1422730000
2000-04-24,3466.689941,3496.820068,3345.250000,3482.479980,3482.479980,1540710000
2000-04-25,3592.729980,3711.570068,3583.919922,3711.229980,3711.229980,1622910000
2000-04-26,3728.989990,3777.080078,3629.360107,3630.090088,3630.090088,1592830000
2000-04-27,3519.129883,3774.110107,3513.760010,3774.030029,3774.030029,1548760000
2000-04-28,3830.610107,3873.850098,3810.060059,3860.659912,3860.659912,1583710000
2000-05-01,3930.179932,3982.379883,3899.709961,3958.080078,3958.080078,1500610000
2000-05-02,3927.919922,3948.629883,3784.540039,3785.449951,3785.449951,1438040000
2000-05-03,3755.300049,3759.209961,3592.790039,3707.310059,3707.310059,1480050000
2000-05-04,3723.270020,3762.469971,3679.429932,3720.239990,3720.239990,1287850000
2000-05-05,3694.280029,3818.399902,3694.280029,3816.820068,3816.820068,1197290000
2000-05-08,3758.459961,3765.219971,3669.110107,3669.379883,3669.379883,1142710000
2000-05-09,3704.850098,3708.739990,3540.820068,3585.010010,3585.010010,1454780000
2000-05-10,3525.020020,3531.479980,3367.060059,3384.729980,3384.729980,1580110000
2000-05-11,3450.060059,3502.530029,3389.870117,3499.580078,3499.580078,1370230000
2000-05-12,3546.239990,3619.689941,3523.199951,3529.060059,3529.060059,1220040000
2000-05-15,3533.209961,3607.770020,3445.129883,3607.649902,3607.649902,1155810000
2000-05-16,3674.889893,3729.120117,3626.989990,3717.570068,3717.570068,1495270000
2000-05-17,3649.540039,3690.820068,3616.270020,3644.959961,3644.959961,1227380000
2000-05-18,3660.239990,3663.840088,3538.709961,3538.709961,3538.709961,1258610000
2000-05-19,3480.629883,3506.179932,3381.729980,3390.399902,3390.399902,1366930000
2000-05-22,3390.949951,3390.949951,3172.649902,3364.209961,3364.209961,1615480000
2000-05-23,3346.659912,3389.600098,3163.969971,3164.550049,3164.550049,1330440000
2000-05-24,3155.139893,3276.189941,3042.659912,3270.610107,3270.610107,2087980000
2000-05-25,3308.510010,3365.840088,3194.590088,3205.350098,3205.350098,1561840000
2000-05-26,3215.280029,3256.629883,3150.780029,3205.110107,3205.110107,1069440000
2000-05-30,3286.540039,3460.239990,3286.540039,3459.479980,3459.479980,1457360000
2000-05-31,3428.250000,3501.510010,3399.620117,3400.909912,3400.909912,1533730000
2000-06-01,3471.949951,3583.270020,3459.850098,3582.500000,3582.500000,1580240000
2000-06-02,3728.949951,3814.500000,3728.949951,3813.379883,3813.379883,1903210000
2000-06-05,3773.239990,3875.659912,3765.600098,3821.760010,3821.760010,1455960000
2000-06-06,3825.979980,3884.010010,3749.179932,3756.370117,3756.370117,1603060000
2000-06-07,3766.550049,3839.370117,3725.870117,3839.260010,3839.260010,1431220000
2000-06-08,3886.040039,3890.020020,3797.409912,3825.560059,3825.560059,1399250000
2000-06-09,3892.750000,3893.669922,3847.709961,3874.840088,3874.840088,1268720000
2000-06-12,3892.050049,3892.050049,3767.879883,3767.909912,3767.909912,1281000000
2000-06-13,3743.909912,3851.429932,3695.350098,3851.060059,3851.060059,1398790000
2000-06-14,3875.040039,3883.340088,3797.000000,3797.409912,3797.409912,1400300000
2000-06-15,3802.189941,3849.939941,3763.739990,3845.739990,3845.739990,1426630000
2000-06-16,3877.070068,3883.149902,3822.340088,3860.560059,3860.560059,1501190000
2000-06-19,3818.649902,3990.790039,3818.649902,3989.830078,3989.830078,1411400000
2000-06-20,4003.090088,4050.580078,3982.229980,4013.360107,4013.360107,1694520000
2000-06-21,3965.370117,4073.159912,3961.300049,4064.010010,4064.010010,1541900000
2000-06-22,4073.729980,4073.729980,3936.840088,3936.840088,3936.840088,1639540000
2000-06-23,3950.050049,3957.679932,3830.229980,3845.340088,3845.340088,1344960000
2000-06-26,3884.649902,3935.120117,3852.409912,3912.120117,3912.120117,1316960000
2000-06-27,3904.399902,3945.750000,3858.949951,3858.959961,3858.959961,1476020000
2000-06-28,3877.770020,3974.479980,3872.169922,3940.340088,3940.340088,1660130000
2000-06-29,3900.290039,3929.100098,3838.850098,3877.229980,3877.229980,1550990000
2000-06-30,3889.510010,3967.489990,3889.330078,3966.110107,3966.110107,2066390000
2000-07-03,3950.590088,3995.850098,3942.929932,3991.929932,3991.929932,600810000
2000-07-05,3949.760010,3950.189941,3859.199951,3863.100098,3863.100098,1342600000
2000-07-06,3872.909912,3961.100098,3820.340088,3960.570068,3960.570068,1482480000
2000-07-07,3978.379883,4054.050049,3960.810059,4023.199951,4023.199951,1486480000
2000-07-10,3993.620117,4028.540039,3976.199951,3980.290039,3980.290039,1395950000
2000-07-11,3970.419922,4029.300049,3936.750000,3956.419922,3956.419922,1714500000
2000-07-12,4024.590088,4103.649902,4001.729980,4099.589844,4099.589844,1775980000
2000-07-13,4128.810059,4193.240234,4111.160156,4174.859863,4174.859863,1881560000
2000-07-14,4221.799805,4252.220215,4174.600098,4246.180176,4246.180176,1678610000
2000-07-17,4243.549805,4289.060059,4215.859863,4274.669922,4274.669922,1584500000
2000-07-18,4233.490234,4237.850098,4161.890137,4177.169922,4177.169922,1501970000
2000-07-19,4154.370117,4159.390137,4047.429932,4055.629883,4055.629883,1445310000
2000-07-20,4106.629883,4184.560059,4106.629883,4184.560059,4184.560059,1719880000
2000-07-21,4154.000000,4163.339844,4093.760010,4094.449951,4094.449951,1545940000
2000-07-24,4109.649902,4125.799805,3976.510010,3981.570068,3981.570068,1460690000
2000-07-25,4015.409912,4034.800049,3955.360107,4029.570068,4029.570068,1471000000
2000-07-26,3998.030029,4002.699951,3906.550049,3987.719971,3987.719971,1754760000
2000-07-27,3938.139893,3954.959961,3841.620117,3842.229980,3842.229980,1791100000
2000-07-28,3855.100098,3867.800049,3642.280029,3663.000000,3663.000000,1769410000
2000-07-31,3692.429932,3767.889893,3615.790039,3766.989990,3766.989990,1512580000
2000-08-01,3760.949951,3766.919922,3682.449951,3685.520020,3685.520020,1341460000
2000-08-02,3684.120117,3753.949951,3651.810059,3658.459961,3658.459961,1476820000
2000-08-03,3554.679932,3761.070068,3521.139893,3759.879883,3759.879883,1828860000
2000-08-04,3812.310059,3846.979980,3751.219971,3787.360107,3787.360107,1438850000
2000-08-07,3819.379883,3870.260010,3795.610107,3862.989990,3862.989990,1319680000
2000-08-08,3850.870117,3893.050049,3839.580078,3848.550049,3848.550049,1461590000
2000-08-09,3915.260010,3936.459961,3849.770020,3853.500000,3853.500000,1517650000
2000-08-10,3843.580078,3847.290039,3759.989990,3759.989990,3759.989990,1349670000
2000-08-11,3741.620117,3789.979980,3686.860107,3789.469971,3789.469971,1333260000
2000-08-14,3804.689941,3850.270020,3767.370117,3849.689941,3849.689941,1232060000
2000-08-15,3846.830078,3888.919922,3831.959961,3851.659912,3851.659912,1353620000
2000-08-16,3878.580078,3914.840088,3844.169922,3861.199951,3861.199951,1401380000
2000-08-17,3858.879883,3947.050049,3857.750000,3940.870117,3940.870117,1440370000
2000-08-18,3958.699951,3980.260010,3925.949951,3930.340088,3930.340088,1447920000
2000-08-21,3966.229980,3985.620117,3917.939941,3953.149902,3953.149902,1269330000
2000-08-22,3970.159912,4011.149902,3957.850098,3958.209961,3958.209961,1413190000
2000-08-23,3935.510010,4011.760010,3902.110107,4011.010010,4011.010010,1461790000
2000-08-24,4020.989990,4055.439941,4004.770020,4053.280029,4053.280029,1546950000
2000-08-25,4049.840088,4083.120117,4025.590088,4042.679932,4042.679932,1285820000
2000-08-28,4049.179932,4097.330078,4048.010010,4070.590088,4070.590088,1373010000
2000-08-29,4074.209961,4093.879883,4056.260010,4082.169922,4082.169922,1489470000
2000-08-30,4076.500000,4115.990234,4065.820068,4103.810059,4103.810059,1537020000
2000-08-31,4127.189941,4208.729980,4127.189941,4206.350098,4206.350098,1903150000
2000-09-01,4252.149902,4259.870117,4192.890137,4234.330078,4234.330078,1472940000
2000-09-05,4205.939941,4206.509766,4143.180176,4143.180176,4143.180176,1668120000
2000-09-06,4136.839844,4136.839844,4013.340088,4013.340088,4013.340088,1757190000
2000-09-07,4047.020020,4105.540039,4035.120117,4098.350098,4098.350098,1634610000
2000-09-08,4081.959961,4081.959961,3977.469971,3978.409912,3978.409912,1508550000
2000-09-11,3961.159912,4008.459961,3880.689941,3896.350098,3896.350098,1483670000
2000-09-12,3925.419922,3958.360107,3834.340088,3849.510010,3849.510010,1596640000
2000-09-13,3794.919922,3895.810059,3794.290039,3893.889893,3893.889893,1656550000
2000-09-14,3963.100098,3984.330078,3897.179932,3913.860107,3913.860107,1699480000
2000-09-15,3905.090088,3905.090088,3806.879883,3835.229980,3835.229980,1777540000
2000-09-18,3838.629883,3862.320068,3702.540039,3726.520020,3726.520020,1613970000
2000-09-19,3766.040039,3865.850098,3740.649902,3865.639893,3865.639893,1707400000
2000-09-20,3863.080078,3913.870117,3795.080078,3897.439941,3897.439941,1802040000
2000-09-21,3864.600098,3892.399902,3813.120117,3828.870117,3828.870117,1616010000
2000-09-22,3616.159912,3803.760010,3614.659912,3803.760010,3803.760010,2164340000
2000-09-25,3852.530029,3868.110107,3737.500000,3741.219971,3741.219971,1774680000
2000-09-26,3762.649902,3795.790039,3677.729980,3689.100098,3689.100098,1825900000
2000-09-27,3740.620117,3750.610107,3622.659912,3656.300049,3656.300049,1948200000
2000-09-28,3638.939941,3778.379883,3626.550049,3778.320068,3778.320068,2001450000
2000-09-29,3749.270020,3751.330078,3670.310059,3672.820068,3672.820068,2018050000
2000-10-02,3714.479980,3714.479980,3559.840088,3568.899902,3568.899902,1799220000
2000-10-03,3624.929932,3639.290039,3454.649902,3455.830078,3455.830078,1958840000
2000-10-04,3440.600098,3532.429932,3382.530029,3523.100098,3523.100098,2129330000
2000-10-05,3499.959961,3549.010010,3459.580078,3472.100098,3472.100098,1872960000
2000-10-06,3477.699951,3505.810059,3314.909912,3361.010010,3361.010010,1870690000
2000-10-09,3352.149902,3376.919922,3233.189941,3355.560059,3355.560059,1437770000
2000-10-10,3326.889893,3383.399902,3229.010010,3240.540039,3240.540039,1874430000
2000-10-11,3152.330078,3258.239990,3103.530029,3168.489990,3168.489990,2340450000
2000-10-12,3241.260010,3249.110107,3071.250000,3074.679932,3074.679932,2128660000
2000-10-13,3054.550049,3316.969971,3054.550049,3316.770020,3316.770020,2070750000
2000-10-16,3315.479980,3339.850098,3262.370117,3290.280029,3290.280029,1788600000
2000-10-17,3335.399902,3348.610107,3173.679932,3213.959961,3213.959961,1936790000
2000-10-18,3106.949951,3257.810059,3026.110107,3171.560059,3171.560059,2519920000
2000-10-19,3330.250000,3423.449951,3314.889893,3418.600098,3418.600098,2343470000
2000-10-20,3402.959961,3535.110107,3401.879883,3483.139893,3483.139893,2171490000
2000-10-23,3483.379883,3523.689941,3432.439941,3468.689941,3468.689941,1690110000
2000-10-24,3495.449951,3526.709961,3401.050049,3419.790039,3419.790039,1880860000
2000-10-25,3347.239990,3376.330078,3210.739990,3229.570068,3229.570068,2170930000
2000-10-26,3245.399902,3286.290039,3081.360107,3272.179932,3272.179932,2292490000
2000-10-27,3320.689941,3362.260010,3231.629883,3278.360107,3278.360107,1963390000
2000-10-30,3243.879883,3279.719971,3149.239990,3191.399902,3191.399902,1741440000
2000-10-31,3223.439941,3379.080078,3223.439941,3369.629883,3369.629883,2146420000
2000-11-01,3316.510010,3396.719971,3289.459961,3333.389893,3333.389893,2024380000
2000-11-02,3387.280029,3433.159912,3370.020020,3429.020020,3429.020020,2226920000
2000-11-03,3447.320068,3468.590088,3401.770020,3451.580078,3451.580078,1846200000
2000-11-06,3469.350098,3480.010010,3412.979980,3416.209961,3416.209961,1608520000
2000-11-07,3399.280029,3435.129883,3360.260010,3415.790039,3415.790039,1700120000
2000-11-08,3426.290039,3429.120117,3231.280029,3231.699951,3231.699951,1678000000
2000-11-09,3174.899902,3230.000000,3087.060059,3200.350098,3200.350098,1942770000
2000-11-10,3122.110107,3141.350098,3028.919922,3028.989990,3028.989990,1779930000
2000-11-13,2956.090088,3063.310059,2859.389893,2966.719971,2966.719971,2048330000
2000-11-14,3069.810059,3145.300049,3059.879883,3138.270020,3138.270020,1785310000
2000-11-15,3137.610107,3208.949951,3104.570068,3165.489990,3165.489990,1705940000
2000-11-16,3121.800049,3175.629883,3031.760010,3031.879883,3031.879883,1523710000
2000-11-17,3044.449951,3090.969971,2967.169922,3027.189941,3027.189941,1760850000
2000-11-20,2943.110107,2949.500000,2860.489990,2875.639893,2875.639893,1716290000
2000-11-21,2892.030029,2921.800049,2845.169922,2871.449951,2871.449951,1749380000
2000-11-22,2828.139893,2872.639893,2754.139893,2755.340088,2755.340088,1885130000
2000-11-24,2823.479980,2904.459961,2820.909912,2904.379883,2904.379883,781600000
2000-11-27,2979.929932,2998.750000,2874.709961,2880.489990,2880.489990,1706570000
2000-11-28,2873.729980,2891.399902,2734.459961,2734.979980,2734.979980,1919970000
2000-11-29,2748.179932,2770.179932,2642.889893,2706.929932,2706.929932,2055720000
2000-11-30,2599.040039,2641.750000,2523.040039,2597.929932,2597.929932,2736270000
2000-12-01,2644.090088,2749.060059,2604.270020,2645.290039,2645.290039,2221970000
2000-12-04,2662.560059,2671.179932,2567.179932,2615.750000,2615.750000,1860480000
2000-12-05,2702.719971,2889.800049,2694.409912,2889.800049,2889.800049,2474670000
2000-12-06,2878.870117,2916.199951,2781.239990,2796.500000,2796.500000,2308280000
2000-12-07,2748.290039,2794.530029,2707.959961,2752.659912,2752.659912,1756810000
2000-12-08,2857.929932,2929.949951,2844.929932,2917.429932,2917.429932,2328650000
2000-12-11,2936.600098,3028.750000,2901.479980,3015.100098,3015.100098,2447760000
2000-12-12,2994.060059,3002.530029,2930.989990,2931.770020,2931.770020,1919030000
2000-12-13,2996.570068,3001.719971,2814.129883,2822.770020,2822.770020,2042250000
2000-12-14,2820.479980,2847.370117,2727.260010,2728.510010,2728.510010,1770640000
2000-12-15,2688.659912,2697.929932,2596.030029,2653.270020,2653.270020,2770690000
2000-12-18,2698.719971,2726.199951,2597.469971,2624.520020,2624.520020,2065990000
2000-12-19,2617.060059,2696.610107,2509.760010,2511.709961,2511.709961,2317200000
2000-12-20,2410.959961,2432.830078,2312.510010,2332.780029,2332.780029,2855150000
2000-12-21,2310.209961,2423.709961,2288.159912,2340.120117,2340.120117,2686970000
2000-12-22,2397.669922,2517.929932,2397.669922,2517.020020,2517.020020,2235410000
2000-12-26,2518.290039,2548.750000,2436.189941,2493.520020,2493.520020,1558700000
2000-12-27,2471.330078,2539.520020,2450.219971,2539.350098,2539.350098,2002650000
2000-12-28,2517.899902,2571.520020,2514.560059,2557.760010,2557.760010,2192130000
2000-12-29,2552.679932,2577.020020,2456.540039,2470.520020,2470.520020,2531760000
2001-01-02,2474.159912,2474.159912,2273.070068,2291.860107,2291.860107,1918930000
2001-01-03,2254.560059,2618.030029,2251.709961,2616.689941,2616.689941,3188000000
2001-01-04,2593.959961,2644.800049,2549.830078,2566.830078,2566.830078,2610680000
2001-01-05,2573.110107,2574.620117,2395.389893,2407.649902,2407.649902,2104670000
2001-01-08,2388.719971,2397.060059,2299.649902,2395.919922,2395.919922,1850590000
2001-01-09,2424.689941,2474.159912,2406.080078,2441.300049,2441.300049,1975130000
2001-01-10,2392.709961,2525.280029,2376.489990,2524.179932,2524.179932,2470350000
2001-01-11,2495.590088,2661.929932,2495.010010,2640.570068,2640.570068,2842640000
2001-01-12,2639.560059,2699.870117,2589.629883,2626.500000,2626.500000,2518850000
2001-01-16,2631.489990,2638.219971,2576.949951,2618.550049,2618.550049,2073940000
2001-01-17,2710.530029,2756.629883,2668.479980,2682.780029,2682.780029,2819190000
2001-01-18,2696.739990,2769.979980,2661.260010,2768.489990,2768.489990,2558710000
2001-01-19,2838.360107,2841.250000,2752.060059,2770.379883,2770.379883,2697190000
2001-01-22,2759.100098,2789.629883,2722.959961,2757.909912,2757.909912,2037140000
2001-01-23,2759.260010,2845.389893,2736.280029,2840.389893,2840.389893,2278470000
2001-01-24,2850.739990,2892.360107,2828.320068,2859.149902,2859.149902,2567320000
2001-01-25,2836.350098,2849.560059,2753.370117,2754.280029,2754.280029,2298150000
2001-01-26,2705.389893,2785.620117,2686.649902,2781.300049,2781.300049,2268800000
2001-01-29,2757.290039,2840.020020,2742.500000,2838.340088,2838.340088,1970130000
2001-01-30,2845.010010,2861.709961,2817.129883,2838.350098,2838.350098,2073590000
2001-01-31,2848.110107,2872.469971,2772.350098,2772.729980,2772.729980,2277310000
2001-02-01,2771.570068,2796.889893,2742.439941,2782.790039,2782.790039,1776260000
2001-02-02,2782.929932,2791.580078,2660.110107,2660.500000,2660.500000,1706900000
2001-02-05,2639.649902,2656.020020,2596.729980,2643.209961,2643.209961,1648760000
2001-02-06,2641.909912,2705.590088,2640.229980,2664.489990,2664.489990,1788920000
2001-02-07,2615.939941,2636.070068,2554.760010,2607.820068,2607.820068,2056920000
2001-02-08,2625.780029,2651.840088,2562.020020,2562.060059,2562.060059,1852360000
2001-02-09,2542.239990,2542.620117,2455.870117,2470.969971,2470.969971,1881910000
2001-02-12,2458.649902,2508.270020,2435.360107,2489.659912,2489.659912,1751220000
2001-02-13,2510.840088,2554.649902,2427.469971,2427.719971,2427.719971,1728550000
2001-02-14,2437.679932,2493.110107,2388.399902,2491.399902,2491.399902,1987350000
2001-02-15,2536.629883,2593.090088,2536.629883,2552.909912,2552.909912,2106930000
2001-02-16,2444.600098,2457.649902,2397.429932,2425.379883,2425.379883,1892200000
2001-02-20,2439.570068,2442.989990,2317.770020,2318.350098,2318.350098,1878340000
2001-02-21,2281.790039,2353.510010,2257.149902,2268.939941,2268.939941,2019740000
2001-02-22,2272.129883,2291.689941,2185.909912,2244.959961,2244.959961,2483470000
2001-02-23,2221.270020,2264.679932,2156.290039,2262.510010,2262.510010,2237910000
2001-02-26,2287.879883,2309.729980,2238.639893,2308.500000,2308.500000,1739060000
2001-02-27,2286.639893,2300.179932,2206.719971,2207.820068,2207.820068,1808540000
2001-02-28,2223.879883,2238.060059,2127.500000,2151.830078,2151.830078,2082700000
2001-03-01,2126.300049,2184.409912,2071.030029,2183.370117,2183.370117,2256880000
2001-03-02,2111.229980,2197.850098,2091.550049,2117.629883,2117.629883,2374100000
2001-03-05,2142.750000,2163.090088,2127.959961,2142.919922,2142.919922,1495750000
2001-03-06,2204.300049,2243.780029,2202.699951,2204.429932,2204.429932,1986380000
2001-03-07,2241.229980,2243.750000,2201.409912,2223.919922,2223.919922,1774410000
2001-03-08,2211.300049,2219.870117,2161.409912,2168.729980,2168.729980,1759140000
2001-03-09,2124.110107,2124.110107,2041.780029,2052.780029,2052.780029,1962120000
2001-03-12,2001.680054,2004.089966,1922.780029,1923.380005,1923.380005,2149820000
2001-03-13,1948.699951,2015.349976,1932.630005,2014.780029,2014.780029,2096420000
2001-03-14,1948.560059,2028.530029,1933.400024,1972.089966,1972.089966,2147220000
2001-03-15,2023.790039,2030.729980,1939.380005,1940.709961,1940.709961,1963770000
2001-03-16,1914.579956,1940.709961,1877.689941,1890.910034,1890.910034,2102270000
2001-03-19,1901.449951,1953.079956,1867.579956,1951.180054,1951.180054,1774570000
2001-03-20,1964.449951,1974.140015,1857.410034,1857.439941,1857.439941,2016500000
2001-03-21,1862.739990,1896.209961,1820.750000,1830.229980,1830.229980,2109190000
2001-03-22,1845.339966,1898.099976,1794.209961,1897.699951,1897.699951,2504770000
2001-03-23,1938.910034,1952.920044,1891.989990,1928.680054,1928.680054,2284560000
2001-03-26,1957.709961,1960.680054,1909.420044,1918.489990,1918.489990,1719620000
2001-03-27,1922.699951,1979.750000,1907.160034,1972.229980,1972.229980,1951410000
2001-03-28,1925.300049,1925.300049,1852.959961,1854.130005,1854.130005,2072260000
2001-03-29,1838.439941,1876.739990,1802.760010,1820.569946,1820.569946,2079050000
2001-03-30,1830.420044,1855.579956,1794.300049,1840.260010,1840.260010,2139050000
2001-04-02,1835.219971,1852.489990,1769.660034,1782.969971,1782.969971,1848350000
2001-04-03,1758.180054,1759.010010,1660.920044,1673.000000,1673.000000,2573410000
2001-04-04,1668.369995,1698.209961,1619.579956,1638.800049,1638.800049,2465470000
2001-04-05,1709.910034,1785.729980,1706.099976,1785.000000,1785.000000,2333000000
2001-04-06,1756.109985,1756.109985,1700.199951,1720.359985,1720.359985,1835720000
2001-04-09,1739.660034,1757.380005,1710.760010,1745.709961,1745.709961,1448830000
2001-04-10,1771.680054,1868.099976,1771.680054,1852.030029,1852.030029,2203460000
2001-04-11,1929.930054,1948.079956,1884.949951,1898.949951,1898.949951,2372010000
2001-04-12,1881.189941,1961.569946,1868.760010,1961.430054,1961.430054,1902800000
2001-04-16,1934.699951,1946.920044,1891.880005,1909.569946,1909.569946,1571910000
2001-04-17,1872.349976,1941.569946,1869.339966,1923.219971,1923.219971,1900580000
2001-04-18,2005.060059,2129.310059,1995.910034,2079.439941,2079.439941,3195650000
2001-04-19,2100.879883,2182.139893,2082.239990,2182.139893,2182.139893,2788870000
2001-04-20,2171.899902,2202.860107,2135.320068,2163.409912,2163.409912,2544420000
2001-04-23,2118.360107,2118.770020,2046.839966,2059.320068,2059.320068,1845630000
2001-04-24,2055.320068,2095.889893,2012.369995,2016.609985,2016.609985,1983330000
2001-04-25,2013.420044,2066.969971,2000.829956,2059.800049,2059.800049,1978940000
2001-04-26,2086.040039,2095.830078,2032.380005,2034.880005,2034.880005,2028800000
2001-04-27,2070.239990,2082.639893,2046.709961,2075.679932,2075.679932,1801600000
2001-04-30,2113.110107,2159.080078,2097.580078,2116.239990,2116.239990,2027180000
2001-05-01,2116.239990,2168.419922,2088.610107,2168.239990,2168.239990,1922520000
2001-05-02,2205.250000,2232.659912,2175.129883,2220.600098,2220.600098,2584140000
2001-05-03,2183.070068,2183.070068,2129.070068,2146.199951,2146.199951,2010880000
2001-05-04,2102.610107,2191.929932,2089.229980,2191.530029,2191.530029,2057110000
2001-05-07,2194.040039,2215.370117,2166.510010,2173.570068,2173.570068,1749600000
2001-05-08,2209.010010,2210.449951,2165.370117,2198.770020,2198.770020,1892280000
2001-05-09,2162.300049,2189.030029,2141.429932,2156.629883,2156.629883,1793520000
2001-05-10,2195.520020,2197.030029,2128.689941,2128.860107,2128.860107,1741690000
2001-05-11,2130.739990,2140.370117,2097.360107,2107.429932,2107.429932,1430930000
2001-05-14,2105.360107,2105.379883,2052.409912,2081.919922,2081.919922,1338540000
2001-05-15,2086.979980,2125.320068,2077.500000,2085.580078,2085.580078,1710620000
2001-05-16,2067.600098,2171.219971,2057.989990,2166.439941,2166.439941,2078580000
2001-05-17,2170.010010,2216.360107,2167.719971,2193.679932,2193.679932,2154310000
2001-05-18,2182.560059,2205.649902,2172.479980,2198.879883,2198.879883,1792620000
2001-05-21,2201.449951,2305.729980,2198.139893,2305.590088,2305.590088,2311480000
2001-05-22,2319.179932,2328.050049,2291.909912,2313.850098,2313.850098,2314800000
2001-05-23,2299.750000,2299.750000,2243.459961,2243.479980,2243.479980,1886790000
2001-05-24,2250.040039,2282.189941,2226.260010,2282.020020,2282.020020,1864570000
2001-05-25,2281.179932,2282.429932,2242.860107,2251.030029,2251.030029,1385410000
2001-05-29,2239.919922,2239.919922,2170.580078,2175.540039,2175.540039,1621060000
2001-05-30,2136.949951,2137.669922,2077.979980,2084.500000,2084.500000,1991230000
2001-05-31,2092.530029,2140.070068,2092.479980,2110.489990,2110.489990,1833070000
2001-06-01,2131.120117,2157.800049,2101.260010,2149.439941,2149.439941,1555300000
2001-06-04,2164.699951,2174.159912,2136.629883,2155.929932,2155.929932,1320350000
2001-06-05,2167.310059,2244.229980,2167.239990,2233.659912,2233.659912,1845100000
2001-06-06,2239.860107,2249.719971,2204.879883,2217.729980,2217.729980,1771940000
2001-06-07,2208.030029,2264.580078,2205.850098,2264.000000,2264.000000,1660520000
2001-06-08,2263.750000,2263.750000,2202.270020,2215.100098,2215.100098,1437730000
2001-06-11,2205.409912,2205.409912,2150.750000,2170.780029,2170.780029,1418630000
2001-06-12,2133.560059,2184.199951,2105.260010,2169.949951,2169.949951,1713560000
2001-06-13,2175.620117,2187.159912,2121.379883,2121.659912,2121.659912,1546790000
2001-06-14,2100.739990,2101.050049,2043.359985,2044.069946,2044.069946,1763760000
2001-06-15,2017.800049,2048.320068,1992.390015,2028.430054,2028.430054,2109340000
2001-06-18,2035.339966,2046.630005,1987.170044,1988.630005,1988.630005,1567770000
2001-06-19,2046.040039,2057.189941,1978.250000,1992.660034,1992.660034,1980650000
2001-06-20,1974.109985,2032.670044,1973.699951,2031.239990,2031.239990,2110760000
2001-06-21,2026.300049,2077.429932,2014.329956,2058.760010,2058.760010,2180500000
2001-06-22,2062.000000,2074.830078,2028.069946,2034.839966,2034.839966,1714580000
2001-06-25,2054.340088,2060.060059,2026.400024,2050.870117,2050.870117,1481730000
2001-06-26,2022.859985,2068.149902,2017.339966,2064.620117,2064.620117,1657380000
2001-06-27,2068.290039,2084.399902,2048.879883,2074.739990,2074.739990,1716400000
2001-06-28,2096.879883,2157.320068,2096.879883,2125.459961,2125.459961,1952960000
2001-06-29,2129.889893,2180.110107,2118.110107,2160.540039,2160.540039,2071630000
2001-07-02,2156.760010,2181.050049,2140.649902,2148.719971,2148.719971,1513420000
2001-07-03,2137.100098,2148.179932,2123.750000,2140.800049,2140.800049,868430000
2001-07-05,2122.889893,2130.959961,2079.830078,2080.110107,2080.110107,1290680000
2001-07-06,2060.729980,2060.729980,2001.819946,2004.160034,2004.160034,1441420000
2001-07-09,2010.969971,2038.170044,2000.079956,2026.709961,2026.709961,1399630000
2001-07-10,2043.609985,2045.119995,1960.150024,1962.790039,1962.790039,1663970000
2001-07-11,1954.719971,1975.790039,1934.670044,1972.040039,1972.040039,1770290000
2001-07-12,2033.219971,2080.129883,2031.839966,2075.739990,2075.739990,1888690000
2001-07-13,2068.219971,2105.149902,2055.560059,2084.790039,2084.790039,1561760000
2001-07-16,2078.530029,2091.679932,2025.410034,2029.119995,2029.119995,1489350000
2001-07-17,2017.469971,2067.439941,2006.800049,2067.320068,2067.320068,1695690000
2001-07-18,2035.089966,2056.060059,2003.949951,2016.170044,2016.170044,1738120000
2001-07-19,2042.319946,2079.330078,2027.109985,2046.589966,2046.589966,1906220000
2001-07-20,2015.229980,2035.520020,2009.560059,2029.369995,2029.369995,1642120000
2001-07-23,2043.839966,2047.849976,1987.510010,1988.560059,1988.560059,1356540000
2001-07-24,1980.369995,1994.030029,1939.280029,1959.239990,1959.239990,1601500000
2001-07-25,1962.680054,1984.979980,1942.579956,1984.319946,1984.319946,1675490000
2001-07-26,1980.030029,2025.880005,1963.209961,2022.959961,2022.959961,1765390000
2001-07-27,2020.579956,2039.150024,2009.939941,2029.069946,2029.069946,1583800000
2001-07-30,2034.109985,2039.010010,2009.939941,2017.839966,2017.839966,1338230000
2001-07-31,2023.969971,2057.100098,2014.060059,2027.130005,2027.130005,1621790000
2001-08-01,2051.560059,2078.360107,2045.130005,2068.379883,2068.379883,1784220000
2001-08-02,2092.520020,2103.159912,2061.750000,2087.379883,2087.379883,1675930000
2001-08-03,2079.149902,2079.149902,2047.619995,2066.330078,2066.330078,1245120000
2001-08-06,2047.859985,2053.600098,2032.510010,2034.260010,2034.260010,1106550000
2001-08-07,2026.839966,2043.479980,2013.750000,2027.790039,2027.790039,1318020000
2001-08-08,2015.750000,2038.640015,1958.670044,1966.359985,1966.359985,1661690000
2001-08-09,1962.479980,1971.609985,1941.239990,1963.319946,1963.319946,1457150000
2001-08-10,1957.339966,1967.030029,1915.989990,1956.469971,1956.469971,1372690000
2001-08-13,1963.040039,1986.329956,1951.459961,1982.250000,1982.250000,1147040000
2001-08-14,1990.829956,1998.589966,1961.530029,1964.530029,1964.530029,1231860000
2001-08-15,1964.199951,1975.180054,1918.739990,1918.890015,1918.890015,1463930000
2001-08-16,1899.900024,1930.459961,1879.069946,1930.319946,1930.319946,1613790000
2001-08-17,1895.420044,1903.729980,1862.760010,1867.010010,1867.010010,1301510000
2001-08-20,1866.290039,1881.619995,1854.959961,1881.349976,1881.349976,1165790000
2001-08-21,1883.439941,1893.390015,1831.280029,1831.300049,1831.300049,1325960000
2001-08-22,1851.750000,1860.020020,1817.699951,1860.010010,1860.010010,1550540000
2001-08-23,1857.520020,1883.479980,1842.510010,1842.969971,1842.969971,1456290000
2001-08-24,1863.319946,1916.829956,1857.729980,1916.800049,1916.800049,1495650000
2001-08-27,1912.699951,1933.939941,1897.630005,1912.410034,1912.410034,1195290000
2001-08-28,1912.670044,1916.280029,1864.719971,1864.979980,1864.979980,1433940000
2001-08-29,1875.439941,1879.760010,1833.650024,1843.170044,1843.170044,1466700000
2001-08-30,1817.189941,1833.290039,1777.109985,1791.680054,1791.680054,1734810000
2001-08-31,1784.260010,1817.719971,1782.099976,1805.430054,1805.430054,1232880000
2001-09-04,1802.290039,1836.189941,1770.760010,1770.780029,1770.780029,1536580000
2001-09-05,1771.750000,1782.500000,1715.859985,1759.010010,1759.010010,1950580000
2001-09-06,1736.199951,1753.829956,1702.920044,1705.640015,1705.640015,1887800000
2001-09-07,1694.020020,1724.569946,1676.420044,1687.699951,1687.699951,1712760000
2001-09-10,1673.780029,1702.119995,1669.939941,1695.380005,1695.380005,1612970000
2001-09-17,1613.829956,1629.099976,1579.280029,1579.550049,1579.550049,2254620000
2001-09-18,1591.770020,1605.060059,1548.849976,1555.079956,1555.079956,1864980000
2001-09-19,1560.520020,1568.219971,1451.310059,1527.800049,1527.800049,2464030000
2001-09-20,1494.939941,1513.239990,1467.099976,1470.930054,1470.930054,2804660000
2001-09-21,1395.790039,1454.040039,1387.060059,1423.189941,1423.189941,2588150000
2001-09-24,1459.469971,1507.510010,1459.469971,1499.400024,1499.400024,2052290000
2001-09-25,1505.520020,1528.329956,1480.689941,1501.640015,1501.640015,2181960000
2001-09-26,1514.760010,1516.119995,1458.339966,1464.040039,1464.040039,1760620000
2001-09-27,1456.800049,1465.699951,1418.150024,1460.709961,1460.709961,2043090000
2001-09-28,1472.560059,1499.579956,1466.780029,1498.800049,1498.800049,2114360000
2001-10-01,1491.449951,1491.449951,1458.410034,1480.459961,1480.459961,1505140000
2001-10-02,1479.010010,1504.239990,1473.130005,1492.329956,1492.329956,1784730000
2001-10-03,1479.270020,1595.479980,1473.219971,1580.810059,1580.810059,2713300000
2001-10-04,1602.599976,1641.560059,1581.079956,1597.310059,1597.310059,2558580000
2001-10-05,1586.400024,1608.760010,1548.810059,1605.300049,1605.300049,1836380000
2001-10-08,1582.930054,1621.109985,1574.650024,1605.949951,1605.949951,1417520000
2001-10-09,1604.109985,1607.199951,1565.969971,1570.189941,1570.189941,1527430000
2001-10-10,1563.959961,1626.989990,1558.810059,1626.260010,1626.260010,1857510000
2001-10-11,1649.550049,1701.479980,1649.550049,1701.469971,1701.469971,2532940000
2001-10-12,1690.209961,1707.430054,1651.239990,1703.400024,1703.400024,2185970000
2001-10-15,1684.040039,1698.239990,1663.780029,1696.310059,1696.310059,1586210000
2001-10-16,1704.750000,1722.849976,1690.540039,1722.069946,1722.069946,1843310000
2001-10-17,1752.939941,1754.010010,1646.339966,1646.339966,1646.339966,2292410000
2001-10-18,1648.689941,1668.000000,1634.719971,1652.719971,1652.719971,1793870000
2001-10-19,1644.489990,1675.199951,1628.239990,1671.310059,1671.310059,1591110000
2001-10-22,1666.079956,1708.089966,1660.219971,1708.079956,1708.079956,1530830000
2001-10-23,1720.540039,1739.469971,1695.219971,1704.439941,1704.439941,1839490000
2001-10-24,1707.520020,1736.170044,1697.689941,1731.540039,1731.540039,1895000000
2001-10-25,1708.489990,1775.510010,1683.609985,1775.469971,1775.469971,2259620000
2001-10-26,1763.780029,1792.869995,1763.000000,1768.959961,1768.959961,1999200000
2001-10-29,1763.420044,1767.969971,1699.400024,1699.520020,1699.520020,1659170000
2001-10-30,1682.300049,1686.680054,1646.300049,1667.410034,1667.410034,1778560000
2001-10-31,1690.119995,1721.689941,1677.709961,1690.199951,1690.199951,1897610000
2001-11-01,1705.520020,1746.650024,1683.989990,1746.300049,1746.300049,1784910000
2001-11-02,1741.369995,1759.650024,1726.609985,1745.729980,1745.729980,1643860000
2001-11-05,1768.290039,1801.550049,1768.290039,1793.650024,1793.650024,1734250000
2001-11-06,1786.920044,1835.489990,1777.910034,1835.079956,1835.079956,1945510000
2001-11-07,1821.040039,1868.310059,1820.280029,1837.530029,1837.530029,2065810000
2001-11-08,1855.680054,1888.390015,1816.560059,1827.770020,1827.770020,2300720000
2001-11-09,1824.729980,1838.380005,1809.290039,1828.479980,1828.479980,1524360000
2001-11-12,1826.250000,1848.000000,1782.479980,1840.130005,1840.130005,1594470000
2001-11-13,1871.469971,1893.920044,1867.270020,1892.109985,1892.109985,2189000000
2001-11-14,1910.449951,1922.449951,1875.270020,1903.189941,1903.189941,2175590000
2001-11-15,1891.359985,1922.119995,1882.839966,1900.569946,1900.569946,2025550000
2001-11-16,1903.479980,1908.209961,1882.530029,1898.579956,1898.579956,1714140000
2001-11-19,1912.479980,1934.699951,1905.359985,1934.420044,1934.420044,1924900000
2001-11-20,1926.469971,1930.209961,1877.790039,1880.510010,1880.510010,1988580000
2001-11-21,1873.599976,1884.489990,1853.670044,1875.050049,1875.050049,1577590000
2001-11-23,1878.910034,1905.579956,1873.640015,1903.199951,1903.199951,569820000
2001-11-26,1914.530029,1941.310059,1906.890015,1941.229980,1941.229980,1734130000
2001-11-27,1931.589966,1965.089966,1902.890015,1935.969971,1935.969971,2137420000
2001-11-28,1921.599976,1941.790039,1887.969971,1887.969971,1887.969971,1905150000
2001-11-29,1898.630005,1933.459961,1889.290039,1933.260010,1933.260010,1957120000
2001-11-30,1929.290039,1941.939941,1916.729980,1930.579956,1930.579956,1831850000
2001-12-03,1915.130005,1925.349976,1898.979980,1904.900024,1904.900024,1496760000
2001-12-04,1917.660034,1963.219971,1913.920044,1963.099976,1963.099976,1908630000
2001-12-05,1980.300049,2056.810059,1980.300049,2046.839966,2046.839966,2777500000
2001-12-06,2045.219971,2065.689941,2037.640015,2054.270020,2054.270020,2212470000
2001-12-07,2043.680054,2046.989990,2002.339966,2021.260010,2021.260010,1916720000
2001-12-10,2007.670044,2036.540039,1989.680054,1992.119995,1992.119995,1679480000
2001-12-11,2009.930054,2032.630005,1995.089966,2001.930054,2001.930054,1965200000
2001-12-12,2007.479980,2022.760010,1975.650024,2011.380005,2011.380005,1895290000
2001-12-13,1979.839966,1985.790039,1945.290039,1946.510010,1946.510010,2095820000
2001-12-14,1945.180054,1965.739990,1934.599976,1953.170044,1953.170044,1900020000
2001-12-17,1950.939941,1994.479980,1950.939941,1987.449951,1987.449951,1840920000
2001-12-18,1998.359985,2010.910034,1989.810059,2004.760010,2004.760010,1852020000
2001-12-19,1981.650024,2007.760010,1971.069946,1982.890015,1982.890015,1919850000
2001-12-20,1969.000000,1972.319946,1918.500000,1918.540039,1918.540039,2043110000
2001-12-21,1941.550049,1954.469971,1931.869995,1945.829956,1945.829956,2359670000
2001-12-24,1946.839966,1953.900024,1942.069946,1944.479980,1944.479980,564380000
2001-12-26,1948.770020,1983.839966,1948.770020,1960.699951,1960.699951,1127350000
2001-12-27,1967.319946,1982.729980,1962.119995,1976.420044,1976.420044,1241060000
2001-12-28,1985.709961,2002.719971,1982.369995,1987.260010,1987.260010,1328290000
2001-12-31,1984.310059,1989.170044,1950.400024,1950.400024,1950.400024,1414840000
2002-01-02,1965.180054,1979.260010,1936.560059,1979.250000,1979.250000,1517670000
2002-01-03,1987.060059,2044.560059,1987.060059,2044.270020,2044.270020,2209630000
2002-01-04,2061.830078,2077.889893,2033.560059,2059.379883,2059.379883,2205610000
2002-01-07,2075.239990,2081.090088,2036.859985,2037.099976,2037.099976,2121110000
2002-01-08,2039.420044,2060.229980,2027.339966,2055.739990,2055.739990,1873670000
2002-01-09,2074.320068,2098.879883,2034.089966,2044.890015,2044.890015,2321450000
2002-01-10,2045.130005,2055.889893,2026.050049,2047.239990,2047.239990,1761640000
2002-01-11,2049.500000,2058.770020,2018.680054,2022.459961,2022.459961,1625530000
2002-01-14,2012.589966,2018.420044,1979.939941,1990.739990,1990.739990,1801650000
2002-01-15,1994.880005,2011.250000,1977.280029,2000.910034,2000.910034,1675150000
2002-01-16,1976.420044,1981.810059,1944.319946,1944.439941,1944.439941,1917270000
2002-01-17,1968.699951,1985.829956,1954.060059,1985.819946,1985.819946,1893110000
2002-01-18,1943.560059,1964.739990,1922.699951,1930.339966,1930.339966,1693010000
2002-01-22,1946.869995,1947.410034,1882.140015,1882.530029,1882.530029,1817220000
2002-01-23,1889.530029,1925.150024,1879.239990,1922.380005,1922.380005,1871120000
2002-01-24,1937.670044,1959.930054,1936.339966,1942.579956,1942.579956,1907870000
2002-01-25,1929.150024,1951.790039,1923.060059,1937.699951,1937.699951,1655310000
2002-01-28,1951.119995,1958.959961,1925.430054,1943.910034,1943.910034,1482080000
2002-01-29,1947.089966,1959.050049,1883.489990,1892.989990,1892.989990,1875380000
2002-01-30,1897.729980,1913.660034,1851.489990,1913.439941,1913.439941,2066970000
2002-01-31,1924.560059,1935.170044,1906.900024,1934.030029,1934.030029,1803530000
2002-02-01,1928.829956,1942.150024,1901.209961,1911.239990,1911.239990,1710000000
2002-02-04,1907.579956,1907.579956,1849.130005,1855.530029,1855.530029,1779030000
2002-02-05,1844.619995,1867.939941,1828.670044,1838.520020,1838.520020,2106870000
2002-02-06,1853.130005,1853.130005,1805.010010,1812.709961,1812.709961,2105480000
2002-02-07,1809.430054,1824.069946,1781.729980,1782.109985,1782.109985,1998300000
2002-02-08,1794.050049,1818.880005,1772.150024,1818.880005,1818.880005,1794710000
2002-02-11,1816.939941,1846.930054,1815.380005,1846.660034,1846.660034,1564830000
2002-02-12,1829.530029,1852.219971,1817.130005,1834.209961,1834.209961,1621680000
2002-02-13,1844.790039,1862.420044,1844.119995,1859.160034,1859.160034,1600740000
2002-02-14,1863.469971,1877.739990,1840.780029,1843.369995,1843.369995,1679410000
2002-02-15,1844.890015,1847.069946,1801.670044,1805.199951,1805.199951,1624720000
2002-02-19,1790.939941,1791.010010,1745.050049,1750.609985,1750.609985,1749170000
2002-02-20,1762.430054,1777.180054,1729.199951,1775.569946,1775.569946,1918210000
2002-02-21,1763.819946,1769.369995,1716.239990,1716.239990,1716.239990,1833750000
2002-02-22,1718.699951,1736.479980,1696.550049,1724.540039,1724.540039,1839340000
2002-02-25,1731.430054,1776.609985,1730.910034,1769.880005,1769.880005,1666850000
2002-02-26,1777.540039,1788.750000,1750.359985,1766.859985,1766.859985,1670530000
2002-02-27,1783.290039,1793.729980,1741.479980,1751.880005,1751.880005,1823440000
2002-02-28,1759.329956,1773.199951,1728.650024,1731.489990,1731.489990,1935630000
2002-03-01,1745.489990,1802.890015,1742.079956,1802.739990,1802.739990,1902520000
2002-03-04,1799.680054,1859.719971,1789.719971,1859.319946,1859.319946,2297630000
2002-03-05,1854.709961,1886.150024,1849.750000,1866.290039,1866.290039,2074650000
2002-03-06,1859.280029,1891.829956,1841.310059,1890.400024,1890.400024,1907080000
2002-03-07,1903.239990,1910.699951,1865.060059,1881.630005,1881.630005,1898190000
2002-03-08,1908.089966,1935.089966,1908.089966,1929.670044,1929.670044,2059420000
2002-03-11,1919.729980,1946.229980,1905.930054,1929.489990,1929.489990,1763950000
2002-03-12,1888.680054,1899.010010,1879.420044,1897.119995,1897.119995,1750150000
2002-03-13,1879.969971,1886.270020,1858.449951,1862.030029,1862.030029,1664240000
2002-03-14,1863.099976,1873.010010,1851.380005,1854.140015,1854.140015,1492130000
2002-03-15,1854.339966,1871.390015,1845.930054,1868.300049,1868.300049,1698800000
2002-03-18,1882.729980,1893.260010,1861.109985,1877.060059,1877.060059,1547190000
2002-03-19,1881.130005,1891.510010,1873.170044,1880.869995,1880.869995,1521620000
2002-03-20,1860.280029,1861.790039,1832.869995,1832.869995,1832.869995,1554640000
2002-03-21,1835.209961,1870.160034,1825.989990,1868.829956,1868.829956,1601590000
2002-03-22,1865.180054,1873.319946,1848.150024,1851.390015,1851.390015,1504960000
2002-03-25,1855.650024,1863.050049,1812.420044,1812.489990,1812.489990,1429310000
2002-03-26,1808.869995,1843.959961,1807.469971,1824.170044,1824.170044,1662170000
2002-03-27,1817.219971,1832.010010,1811.640015,1826.750000,1826.750000,1624230000
2002-03-28,1836.250000,1852.849976,1833.329956,1845.349976,1845.349976,1664900000
2002-04-01,1834.589966,1865.369995,1817.250000,1862.619995,1862.619995,1554790000
2002-04-02,1836.030029,1839.369995,1804.400024,1804.400024,1804.400024,1701240000
2002-04-03,1809.589966,1813.359985,1770.609985,1784.349976,1784.349976,1704190000
2002-04-04,1776.530029,1800.829956,1770.160034,1789.750000,1789.750000,1731670000
2002-04-05,1796.920044,1803.209961,1769.949951,1770.030029,1770.030029,1508100000
2002-04-08,1741.099976,1786.400024,1733.839966,1785.869995,1785.869995,1599200000
2002-04-09,1789.140015,1795.619995,1742.400024,1742.569946,1742.569946,1662760000
2002-04-10,1751.569946,1772.000000,1733.689941,1767.069946,1767.069946,1965420000
2002-04-11,1757.010010,1762.280029,1724.150024,1725.239990,1725.239990,1707140000
2002-04-12,1738.959961,1756.329956,1728.520020,1756.189941,1756.189941,1532480000
2002-04-15,1761.949951,1769.040039,1740.609985,1753.780029,1753.780029,1327230000
2002-04-16,1779.290039,1816.910034,1779.290039,1816.790039,1816.790039,1791490000
2002-04-17,1829.579956,1832.010010,1804.650024,1810.670044,1810.670044,1931060000
2002-04-18,1806.280029,1818.790039,1778.099976,1802.430054,1802.430054,1866140000
2002-04-19,1816.349976,1816.619995,1795.270020,1796.829956,1796.829956,1681640000
2002-04-22,1779.180054,1779.180054,1747.650024,1758.680054,1758.680054,1703120000
2002-04-23,1757.920044,1762.939941,1723.930054,1730.290039,1730.290039,1957900000
2002-04-24,1739.130005,1746.520020,1711.109985,1713.339966,1713.339966,1923230000
2002-04-25,1705.800049,1724.010010,1697.270020,1713.699951,1713.699951,1971760000
2002-04-26,1722.829956,1728.520020,1663.780029,1663.890015,1663.890015,1893790000
2002-04-29,1668.520020,1678.560059,1640.969971,1656.930054,1656.930054,1842550000
2002-04-30,1655.020020,1697.030029,1652.930054,1688.229980,1688.229980,2091610000
2002-05-01,1683.760010,1687.560059,1643.239990,1677.530029,1677.530029,2189110000
2002-05-02,1673.719971,1695.069946,1640.800049,1644.819946,1644.819946,2060340000
2002-05-03,1643.170044,1643.869995,1605.969971,1613.030029,1613.030029,1990950000
2002-05-06,1611.050049,1622.829956,1577.930054,1578.479980,1578.479980,1776080000
2002-05-07,1589.579956,1594.569946,1560.290039,1573.819946,1573.819946,2139130000
2002-05-08,1625.729980,1696.349976,1625.729980,1696.290039,1696.290039,2403240000
2002-05-09,1684.439941,1692.579956,1650.459961,1650.489990,1650.489990,1788460000
2002-05-10,1657.180054,1657.449951,1599.640015,1600.849976,1600.849976,1839130000
2002-05-13,1611.260010,1653.099976,1602.599976,1652.540039,1652.540039,1648780000
2002-05-14,1694.150024,1722.660034,1691.420044,1719.050049,1719.050049,2603120000
2002-05-15,1705.449951,1759.329956,1694.339966,1725.560059,1725.560059,2266100000
2002-05-16,1723.689941,1734.709961,1713.810059,1730.439941,1730.439941,1644660000
2002-05-17,1745.170044,1754.219971,1723.060059,1741.390015,1741.390015,1648910000
2002-05-20,1726.780029,1726.890015,1696.109985,1701.589966,1701.589966,1429300000
2002-05-21,1708.569946,1717.930054,1660.219971,1664.180054,1664.180054,1660880000
2002-05-22,1654.339966,1676.640015,1643.959961,1673.449951,1673.449951,1734730000
2002-05-23,1678.420044,1697.770020,1651.890015,1697.630005,1697.630005,1762570000
2002-05-24,1680.660034,1681.099976,1658.780029,1661.489990,1661.489990,1210890000
2002-05-28,1670.349976,1671.349976,1632.750000,1652.170044,1652.170044,1319250000
2002-05-29,1639.270020,1644.290039,1624.310059,1624.390015,1624.390015,1418900000
2002-05-30,1613.420044,1637.650024,1607.300049,1631.920044,1631.920044,1585850000
2002-05-31,1641.099976,1651.469971,1615.619995,1615.729980,1615.729980,1682430000
2002-06-03,1613.500000,1621.500000,1561.170044,1562.560059,1562.560059,1623120000
2002-06-04,1559.250000,1587.790039,1548.310059,1578.119995,1578.119995,1881400000
2002-06-05,1580.060059,1595.420044,1563.550049,1595.260010,1595.260010,1632920000
2002-06-06,1583.650024,1584.060059,1550.719971,1554.880005,1554.880005,1630260000
2002-06-07,1500.150024,1549.170044,1495.810059,1535.479980,1535.479980,2111740000
2002-06-10,1536.979980,1551.800049,1526.959961,1530.689941,1530.689941,1518260000
2002-06-11,1542.160034,1547.500000,1496.660034,1497.180054,1497.180054,1697040000
2002-06-12,1491.359985,1519.160034,1474.560059,1519.119995,1519.119995,2057320000
2002-06-13,1512.229980,1526.410034,1495.640015,1496.880005,1496.880005,1566910000
2002-06-14,1471.969971,1507.010010,1445.439941,1504.739990,1504.739990,1827730000
2002-06-17,1519.650024,1555.069946,1519.260010,1553.290039,1553.290039,1591840000
2002-06-18,1544.189941,1567.989990,1542.770020,1542.959961,1542.959961,1589760000
2002-06-19,1531.050049,1538.359985,1496.079956,1496.829956,1496.829956,1726700000
2002-06-20,1494.800049,1503.010010,1461.589966,1464.750000,1464.750000,1709470000
2002-06-21,1456.609985,1480.050049,1435.849976,1440.959961,1440.959961,1962900000
2002-06-24,1429.560059,1476.560059,1414.689941,1460.339966,1460.339966,2050610000
2002-06-25,1472.189941,1475.579956,1419.250000,1423.989990,1423.989990,1880680000
2002-06-26,1379.869995,1436.569946,1375.530029,1429.329956,1429.329956,2061740000
2002-06-27,1446.369995,1459.410034,1412.959961,1459.199951,1459.199951,1942590000
2002-06-28,1454.979980,1486.250000,1454.709961,1463.209961,1463.209961,2575240000
2002-07-01,1457.040039,1459.839966,1402.510010,1403.800049,1403.800049,2320650000
2002-07-02,1395.369995,1396.250000,1356.030029,1357.819946,1357.819946,2722550000
2002-07-03,1348.609985,1380.380005,1336.060059,1380.170044,1380.170044,2661060000
2002-07-05,1401.030029,1448.660034,1401.030029,1448.359985,1448.359985,1120960000
2002-07-08,1439.849976,1452.560059,1401.280029,1405.609985,1405.609985,1708150000
2002-07-09,1405.369995,1415.310059,1379.569946,1381.119995,1381.119995,1704220000
2002-07-10,1396.670044,1396.949951,1345.219971,1346.010010,1346.010010,1846320000
2002-07-11,1339.650024,1375.579956,1323.589966,1374.430054,1374.430054,2298330000
2002-07-12,1391.300049,1402.449951,1363.109985,1373.500000,1373.500000,2009340000
2002-07-15,1365.790039,1382.699951,1315.300049,1382.619995,1382.619995,2117700000
2002-07-16,1371.910034,1407.589966,1364.880005,1375.260010,1375.260010,2379260000
2002-07-17,1408.099976,1426.280029,1370.209961,1397.250000,1397.250000,2338390000
2002-07-18,1390.410034,1395.290039,1356.800049,1356.949951,1356.949951,1842360000
2002-07-19,1336.390015,1350.209961,1309.939941,1319.150024,1319.150024,2396800000
2002-07-22,1309.839966,1332.099976,1272.459961,1282.650024,1282.650024,2014410000
2002-07-23,1287.589966,1295.589966,1228.880005,1229.050049,1229.050049,2238890000
2002-07-24,1203.880005,1290.400024,1192.420044,1290.229980,1290.229980,2167790000
2002-07-25,1277.160034,1289.719971,1220.930054,1240.079956,1240.079956,2353210000
2002-07-26,1250.719971,1264.670044,1234.459961,1262.119995,1262.119995,1691540000
2002-07-29,1286.810059,1335.250000,1286.540039,1335.250000,1335.250000,1944170000
2002-07-30,1322.989990,1354.479980,1313.489990,1344.189941,1344.189941,1728270000
2002-07-31,1331.819946,1335.790039,1307.010010,1328.260010,1328.260010,1633300000
2002-08-01,1322.469971,1326.099976,1276.880005,1280.000000,1280.000000,1548860000
2002-08-02,1279.099976,1282.060059,1235.569946,1247.920044,1247.920044,1419790000
2002-08-05,1243.380005,1247.839966,1205.680054,1206.010010,1206.010010,1336720000
2002-08-06,1224.800049,1279.569946,1224.800049,1259.550049,1259.550049,1535110000
2002-08-07,1290.229980,1298.119995,1243.489990,1280.900024,1280.900024,1542880000
2002-08-08,1278.339966,1316.520020,1263.310059,1316.520020,1316.520020,1523000000
2002-08-09,1301.829956,1322.069946,1290.770020,1306.119995,1306.119995,1313750000
2002-08-12,1293.880005,1311.430054,1286.910034,1306.839966,1306.839966,1054220000
2002-08-13,1300.729980,1324.430054,1268.989990,1269.280029,1269.280029,1570660000
2002-08-14,1273.939941,1334.310059,1265.189941,1334.300049,1334.300049,1629290000
2002-08-15,1339.599976,1350.920044,1322.109985,1345.010010,1345.010010,1642850000
2002-08-16,1333.260010,1368.689941,1325.989990,1361.010010,1361.010010,1389180000
2002-08-19,1362.290039,1397.060059,1359.140015,1394.540039,1394.540039,1489490000
2002-08-20,1384.469971,1389.839966,1370.979980,1376.589966,1376.589966,1396290000
2002-08-21,1389.560059,1410.880005,1378.089966,1409.250000,1409.250000,1508530000
2002-08-22,1410.750000,1426.760010,1398.829956,1422.949951,1422.949951,1654080000
2002-08-23,1411.750000,1411.750000,1377.640015,1380.619995,1380.619995,1365830000
2002-08-26,1387.199951,1394.239990,1360.430054,1391.739990,1391.739990,1261360000
2002-08-27,1395.040039,1396.400024,1346.209961,1347.780029,1347.780029,1432360000
2002-08-28,1339.420044,1340.010010,1312.250000,1314.380005,1314.380005,1351500000
2002-08-29,1304.209961,1345.369995,1295.790039,1335.770020,1335.770020,1435190000
2002-08-30,1326.050049,1337.920044,1314.689941,1314.849976,1314.849976,1089820000
2002-09-03,1302.670044,1302.670044,1263.229980,1263.839966,1263.839966,1394260000
2002-09-04,1268.650024,1294.650024,1261.000000,1292.310059,1292.310059,1493510000
2002-09-05,1274.760010,1274.760010,1251.000000,1251.000000,1251.000000,1520290000
2002-09-06,1280.270020,1304.020020,1280.270020,1295.300049,1295.300049,1320380000
2002-09-09,1286.750000,1310.329956,1270.729980,1304.599976,1304.599976,1247540000
2002-09-10,1306.130005,1322.430054,1299.530029,1320.089966,1320.089966,1441490000
2002-09-11,1328.349976,1347.270020,1314.959961,1315.449951,1315.449951,1075670000
2002-09-12,1305.719971,1305.719971,1279.089966,1279.680054,1279.680054,1192760000
2002-09-13,1272.939941,1292.359985,1270.589966,1291.400024,1291.400024,1265530000
2002-09-16,1286.849976,1292.729980,1267.689941,1275.880005,1275.880005,1097330000
2002-09-17,1292.910034,1298.500000,1258.849976,1259.939941,1259.939941,1500330000
2002-09-18,1244.520020,1263.900024,1233.079956,1252.130005,1252.130005,1570950000
2002-09-19,1233.939941,1242.910034,1216.189941,1216.449951,1216.449951,1521130000
2002-09-20,1229.469971,1232.959961,1216.239990,1221.089966,1221.089966,1796000000
2002-09-23,1209.130005,1209.719971,1177.410034,1184.930054,1184.930054,1443330000
2002-09-24,1170.949951,1200.449951,1169.040039,1182.170044,1182.170044,1666020000
2002-09-25,1195.599976,1227.229980,1184.119995,1222.290039,1222.290039,1691640000
2002-09-26,1231.849976,1239.619995,1206.910034,1221.609985,1221.609985,1664160000
2002-09-27,1213.770020,1235.079956,1198.119995,1199.160034,1199.160034,1444460000
2002-09-30,1187.479980,1190.739990,1160.069946,1172.060059,1172.060059,1682900000
2002-10-01,1180.260010,1214.010010,1160.709961,1213.719971,1213.719971,1707860000
2002-10-02,1208.030029,1222.719971,1183.760010,1187.300049,1187.300049,1763700000
2002-10-03,1183.109985,1197.959961,1164.510010,1165.560059,1165.560059,1647320000
2002-10-04,1174.579956,1175.750000,1135.270020,1139.900024,1139.900024,1587030000
2002-10-07,1135.790039,1145.790039,1113.359985,1119.400024,1119.400024,1409850000
2002-10-08,1129.819946,1144.130005,1109.640015,1129.219971,1129.219971,1836990000
2002-10-09,1117.140015,1135.890015,1112.079956,1114.109985,1114.109985,1755730000
2002-10-10,1116.760010,1165.829956,1108.489990,1163.369995,1163.369995,1837940000
2002-10-11,1179.900024,1220.119995,1179.900024,1210.469971,1210.469971,1915390000
2002-10-14,1198.500000,1221.599976,1193.420044,1220.530029,1220.530029,1204240000
2002-10-15,1259.869995,1282.739990,1259.869995,1282.439941,1282.439941,2009640000
2002-10-16,1239.540039,1253.609985,1229.060059,1232.420044,1232.420044,1585220000
2002-10-17,1272.260010,1283.209961,1263.459961,1272.290039,1272.290039,1822740000
2002-10-18,1270.130005,1288.079956,1253.439941,1287.859985,1287.859985,1665970000
2002-10-21,1276.760010,1312.530029,1267.760010,1309.670044,1309.670044,1572970000
2002-10-22,1285.540039,1307.599976,1280.660034,1292.800049,1292.800049,1723340000
2002-10-23,1288.239990,1320.250000,1279.459961,1320.229980,1320.229980,1598320000
2002-10-24,1325.079956,1330.989990,1296.540039,1298.709961,1298.709961,1944060000
2002-10-25,1297.329956,1331.329956,1297.170044,1331.130005,1331.130005,1470040000
2002-10-28,1345.719971,1346.209961,1310.630005,1315.829956,1315.829956,1636190000
2002-10-29,1313.140015,1318.930054,1279.189941,1300.540039,1300.540039,1598410000
2002-10-30,1307.489990,1334.630005,1300.550049,1326.729980,1326.729980,1675530000
2002-10-31,1330.729980,1347.579956,1323.089966,1329.750000,1329.750000,1761680000
2002-11-01,1320.949951,1360.829956,1313.719971,1360.699951,1360.699951,1842870000
2002-11-04,1394.569946,1420.030029,1388.680054,1396.540039,1396.540039,2372480000
2002-11-05,1386.869995,1401.369995,1379.329956,1401.170044,1401.170044,1704780000
2002-11-06,1408.219971,1419.040039,1386.520020,1418.989990,1418.989990,2189420000
2002-11-07,1397.540039,1400.079956,1371.469971,1376.709961,1376.709961,1758820000
2002-11-08,1376.369995,1389.770020,1354.280029,1359.280029,1359.280029,1603460000
2002-11-11,1355.099976,1355.099976,1319.069946,1319.189941,1319.189941,1267420000
2002-11-12,1328.079956,1367.969971,1328.079956,1349.560059,1349.560059,1559650000
2002-11-13,1342.219971,1371.739990,1334.130005,1361.329956,1361.329956,1901380000
2002-11-14,1378.939941,1411.630005,1378.939941,1411.520020,1411.520020,1756210000
2002-11-15,1396.109985,1413.530029,1386.140015,1411.140015,1411.140015,1700890000
2002-11-18,1422.540039,1425.420044,1393.660034,1393.689941,1393.689941,1766300000
2002-11-19,1387.109985,1394.930054,1367.760010,1374.510010,1374.510010,1620330000
2002-11-20,1375.689941,1419.640015,1375.410034,1419.349976,1419.349976,1771370000
2002-11-21,1431.130005,1468.719971,1430.079956,1467.550049,1467.550049,2441730000
2002-11-22,1453.050049,1475.349976,1449.500000,1468.739990,1468.739990,1960160000
2002-11-25,1470.640015,1486.939941,1461.130005,1481.900024,1481.900024,1952400000
2002-11-26,1473.229980,1478.729980,1441.119995,1444.430054,1444.430054,1927670000
2002-11-27,1463.270020,1491.449951,1462.619995,1487.939941,1487.939941,1734500000
2002-11-29,1495.810059,1497.439941,1478.719971,1478.780029,1478.780029,841810000
2002-12-02,1507.939941,1521.439941,1474.589966,1484.780029,1484.780029,1925550000
2002-12-03,1474.689941,1474.689941,1445.229980,1448.959961,1448.959961,1651510000
2002-12-04,1427.050049,1444.180054,1412.920044,1430.349976,1430.349976,1886070000
2002-12-05,1444.739990,1445.949951,1410.579956,1410.750000,1410.750000,1462340000
2002-12-06,1395.180054,1430.390015,1391.099976,1422.439941,1422.439941,1529800000
2002-12-09,1411.400024,1411.400024,1367.069946,1367.140015,1367.140015,1496820000
2002-12-10,1374.560059,1397.839966,1373.890015,1390.760010,1390.760010,1470250000
2002-12-11,1382.099976,1407.150024,1377.709961,1396.589966,1396.589966,1423880000
2002-12-12,1407.020020,1411.689941,1388.510010,1399.550049,1399.550049,1408220000
2002-12-13,1387.709961,1387.709961,1362.420044,1362.420044,1362.420044,1371410000
2002-12-16,1367.739990,1400.489990,1365.660034,1400.329956,1400.329956,1406210000
2002-12-17,1396.329956,1408.160034,1385.369995,1392.050049,1392.050049,1336750000
2002-12-18,1380.630005,1380.630005,1355.550049,1361.510010,1361.510010,1529600000
2002-12-19,1358.609985,1384.579956,1346.180054,1354.099976,1354.099976,1654540000
2002-12-20,1364.189941,1370.790039,1358.800049,1363.050049,1363.050049,1992120000
2002-12-23,1359.920044,1384.290039,1358.290039,1381.689941,1381.689941,1193060000
2002-12-24,1375.959961,1382.930054,1372.380005,1372.469971,1372.469971,523880000
2002-12-26,1375.140015,1392.579956,1363.609985,1367.890015,1367.890015,812310000
2002-12-27,1363.640015,1369.209961,1346.650024,1348.310059,1348.310059,804960000
2002-12-30,1349.430054,1353.380005,1329.640015,1339.540039,1339.540039,1076580000
2002-12-31,1336.829956,1345.109985,1327.189941,1335.510010,1335.510010,1166770000
2003-01-02,1346.930054,1384.910034,1336.979980,1384.849976,1384.849976,1287540000
2003-01-03,1382.359985,1389.439941,1374.609985,1387.079956,1387.079956,1149590000
2003-01-06,1390.189941,1428.650024,1390.089966,1421.319946,1421.319946,1567690000
2003-01-07,1424.260010,1442.260010,1416.229980,1431.569946,1431.569946,1755760000
2003-01-08,1423.290039,1424.119995,1399.060059,1401.069946,1401.069946,1457010000
2003-01-09,1414.469971,1445.089966,1414.469971,1438.459961,1438.459961,1685990000
2003-01-10,1423.619995,1457.449951,1418.790039,1447.719971,1447.719971,1652320000
2003-01-13,1461.729980,1467.349976,1436.979980,1446.040039,1446.040039,1376040000
2003-01-14,1445.069946,1461.119995,1442.630005,1460.989990,1460.989990,1329340000
2003-01-15,1461.040039,1463.989990,1435.290039,1438.800049,1438.800049,1513080000
2003-01-16,1440.560059,1449.130005,1420.109985,1423.750000,1423.750000,1366550000
2003-01-17,1401.369995,1401.369995,1376.180054,1376.189941,1376.189941,1433840000
2003-01-21,1380.430054,1386.709961,1364.250000,1364.250000,1364.250000,1355410000
2003-01-22,1361.010010,1379.609985,1358.229980,1359.479980,1359.479980,1477520000
2003-01-23,1377.500000,1393.670044,1365.109985,1388.270020,1388.270020,1566510000
2003-01-24,1382.349976,1382.349976,1340.219971,1342.140015,1342.140015,1568350000
2003-01-27,1329.810059,1349.829956,1320.319946,1325.270020,1325.270020,1440300000
2003-01-28,1335.430054,1346.500000,1321.439941,1342.180054,1342.180054,1406660000
2003-01-29,1335.900024,1363.310059,1320.349976,1358.060059,1358.060059,1507590000
2003-01-30,1360.550049,1363.079956,1322.060059,1322.349976,1322.349976,1446130000
2003-01-31,1308.099976,1331.040039,1303.640015,1320.910034,1320.910034,1554810000
2003-02-03,1324.739990,1335.760010,1318.000000,1323.790039,1323.790039,1256550000
2003-02-04,1310.479980,1310.479980,1292.199951,1306.150024,1306.150024,1368150000
2003-02-05,1314.670044,1332.819946,1299.349976,1301.500000,1301.500000,1367130000
2003-02-06,1298.699951,1310.510010,1291.469971,1301.729980,1301.729980,1219320000
2003-02-07,1310.920044,1314.520020,1278.540039,1282.469971,1282.469971,1228850000
2003-02-10,1286.510010,1298.569946,1275.189941,1296.680054,1296.680054,1216440000
2003-02-11,1301.540039,1315.040039,1285.770020,1295.459961,1295.459961,1296190000
2003-02-12,1292.079956,1301.109985,1278.739990,1278.969971,1278.969971,1231070000
2003-02-13,1280.920044,1281.319946,1261.790039,1277.439941,1277.439941,1310440000
2003-02-14,1283.410034,1310.369995,1279.660034,1310.170044,1310.170044,1315410000
2003-02-18,1319.989990,1346.920044,1319.520020,1346.540039,1346.540039,1303930000
2003-02-19,1343.369995,1344.589966,1322.119995,1334.319946,1334.319946,1179700000
2003-02-20,1339.699951,1344.290039,1329.089966,1331.229980,1331.229980,1320410000
2003-02-21,1331.329956,1352.069946,1316.040039,1349.020020,1349.020020,1342440000
2003-02-24,1342.500000,1343.089966,1321.439941,1322.380005,1322.380005,1222480000
2003-02-25,1307.390015,1331.349976,1291.959961,1328.979980,1328.979980,1395960000
2003-02-26,1323.010010,1331.469971,1302.829956,1303.680054,1303.680054,1207090000
2003-02-27,1312.130005,1331.790039,1305.560059,1323.939941,1323.939941,1238110000
2003-02-28,1327.869995,1342.729980,1325.150024,1337.520020,1337.520020,1354370000
2003-03-03,1344.209961,1353.310059,1316.849976,1320.290039,1320.290039,1253490000
2003-03-04,1320.280029,1321.890015,1307.270020,1307.770020,1307.770020,1221830000
2003-03-05,1305.280029,1317.689941,1302.050049,1314.400024,1314.400024,1360590000
2003-03-06,1306.069946,1312.609985,1299.810059,1302.890015,1302.890015,1262310000
2003-03-07,1285.300049,1310.530029,1280.719971,1305.290039,1305.290039,1436040000
2003-03-10,1295.459961,1299.550049,1277.180054,1278.369995,1278.369995,1119970000
2003-03-11,1280.729980,1288.989990,1269.479980,1271.469971,1271.469971,1251740000
2003-03-12,1266.989990,1279.589966,1253.219971,1279.239990,1279.239990,1533600000
2003-03-13,1297.739990,1340.780029,1290.589966,1340.770020,1340.770020,1789080000
2003-03-14,1344.260010,1352.839966,1329.969971,1340.329956,1340.329956,1611050000
2003-03-17,1329.949951,1392.410034,1326.280029,1392.270020,1392.270020,1886510000
2003-03-18,1392.000000,1400.550049,1378.829956,1400.550049,1400.550049,1632220000
2003-03-19,1396.270020,1401.239990,1378.569946,1397.069946,1397.069946,1694670000
2003-03-20,1385.660034,1411.410034,1371.900024,1402.770020,1402.770020,1596740000
2003-03-21,1422.060059,1425.729980,1403.150024,1421.839966,1421.839966,1911550000
2003-03-24,1390.040039,1392.400024,1368.369995,1369.780029,1369.780029,1317380000
2003-03-25,1374.209961,1400.140015,1369.319946,1391.010010,1391.010010,1437240000
2003-03-26,1390.270020,1397.939941,1383.349976,1387.449951,1387.449951,1418520000
2003-03-27,1375.900024,1392.459961,1369.310059,1384.250000,1384.250000,1441300000
2003-03-28,1375.260010,1384.819946,1367.890015,1369.599976,1369.599976,1364880000
2003-03-31,1351.609985,1357.000000,1336.609985,1341.170044,1341.170044,1596280000
2003-04-01,1347.540039,1356.369995,1338.229980,1348.300049,1348.300049,1412110000
2003-04-02,1374.709961,1400.859985,1374.709961,1396.719971,1396.719971,1609690000
2003-04-03,1404.989990,1412.079956,1389.949951,1396.579956,1396.579956,1445510000
2003-04-04,1400.969971,1400.969971,1378.219971,1383.510010,1383.510010,1366800000
2003-04-07,1425.229980,1430.109985,1389.510010,1389.510010,1389.510010,1516080000
2003-04-08,1388.530029,1392.520020,1376.599976,1382.939941,1382.939941,1312770000
2003-04-09,1385.280029,1393.369995,1356.599976,1356.739990,1356.739990,1312000000
2003-04-10,1359.430054,1368.109985,1351.099976,1365.609985,1365.609985,1235410000
2003-04-11,1379.479980,1387.329956,1353.739990,1358.849976,1358.849976,1237570000
2003-04-14,1361.349976,1386.500000,1359.319946,1384.949951,1384.949951,1173640000
2003-04-15,1381.670044,1394.030029,1376.030029,1391.010010,1391.010010,1295900000
2003-04-16,1411.699951,1418.520020,1391.989990,1394.719971,1394.719971,1551600000
2003-04-17,1395.619995,1425.500000,1393.130005,1425.500000,1425.500000,1644000000
2003-04-21,1425.959961,1432.079956,1413.709961,1424.369995,1424.369995,1271170000
2003-04-22,1417.000000,1452.339966,1414.400024,1451.359985,1451.359985,1614310000
2003-04-23,1453.949951,1468.079956,1447.650024,1466.160034,1466.160034,1818020000
2003-04-24,1453.229980,1465.920044,1448.050049,1457.229980,1457.229980,1661540000
2003-04-25,1451.130005,1452.170044,1432.020020,1434.540039,1434.540039,1515730000
2003-04-28,1437.859985,1465.400024,1435.349976,1462.239990,1462.239990,1477750000
2003-04-29,1468.030029,1482.489990,1459.479980,1471.300049,1471.300049,1670600000
2003-04-30,1467.839966,1472.689941,1459.040039,1464.310059,1464.310059,1619230000
2003-05-01,1463.000000,1478.849976,1451.319946,1472.560059,1472.560059,1473860000
2003-05-02,1470.089966,1504.219971,1469.839966,1502.880005,1502.880005,1826120000
2003-05-05,1508.310059,1519.699951,1502.660034,1504.040039,1504.040039,1932030000
2003-05-06,1503.420044,1531.819946,1503.310059,1523.709961,1523.709961,2139720000
2003-05-07,1513.479980,1523.910034,1503.060059,1506.760010,1506.760010,1927720000
2003-05-08,1492.489990,1504.040039,1486.910034,1489.689941,1489.689941,1619000000
2003-05-09,1500.650024,1520.150024,1500.099976,1520.150024,1520.150024,1545190000
2003-05-12,1518.520020,1544.410034,1512.719971,1541.400024,1541.400024,1796940000
2003-05-13,1533.140015,1548.589966,1529.560059,1539.680054,1539.680054,1856230000
2003-05-14,1545.880005,1549.939941,1526.140015,1534.900024,1534.900024,1816790000
2003-05-15,1541.430054,1552.979980,1536.030029,1551.380005,1551.380005,1982130000
2003-05-16,1544.839966,1550.439941,1534.349976,1538.530029,1538.530029,1783450000
2003-05-19,1530.380005,1536.040039,1492.459961,1492.770020,1492.770020,1684210000
2003-05-20,1498.050049,1505.180054,1480.130005,1491.089966,1491.089966,1699750000
2003-05-21,1488.270020,1490.819946,1478.150024,1489.869995,1489.869995,1588960000
2003-05-22,1493.390015,1512.800049,1489.079956,1507.550049,1507.550049,1783870000
2003-05-23,1506.640015,1514.489990,1501.380005,1510.089966,1510.089966,1448770000
2003-05-27,1504.869995,1558.280029,1504.219971,1556.689941,1556.689941,1932760000
2003-05-28,1560.109985,1571.849976,1553.699951,1563.239990,1563.239990,2042270000
2003-05-29,1565.380005,1591.260010,1564.140015,1574.949951,1574.949951,2228880000
2003-05-30,1583.229980,1599.920044,1582.520020,1595.910034,1595.910034,2314660000
2003-06-02,1612.099976,1620.790039,1586.479980,1590.750000,1590.750000,2517530000
2003-06-03,1589.719971,1603.739990,1584.699951,1603.560059,1603.560059,2067880000
2003-06-04,1604.839966,1638.569946,1603.170044,1634.650024,1634.650024,2515710000
2003-06-05,1620.790039,1646.010010,1613.989990,1646.010010,1646.010010,2449080000
2003-06-06,1670.030029,1684.060059,1625.180054,1627.420044,1627.420044,2962610000
2003-06-09,1623.000000,1625.609985,1597.319946,1603.969971,1603.969971,1856700000
2003-06-10,1611.170044,1627.770020,1606.079956,1627.670044,1627.670044,1791650000
2003-06-11,1625.000000,1647.569946,1612.219971,1646.020020,1646.020020,1932200000
2003-06-12,1653.050049,1661.119995,1640.119995,1653.619995,1653.619995,1790700000
2003-06-13,1656.609985,1660.430054,1624.119995,1626.489990,1626.489990,1813140000
2003-06-16,1633.800049,1667.770020,1629.589966,1666.579956,1666.579956,1912560000
2003-06-17,1673.099976,1674.089966,1656.569946,1668.439941,1668.439941,1968630000
2003-06-18,1663.030029,1685.040039,1653.250000,1677.140015,1677.140015,2082080000
2003-06-19,1677.050049,1686.099976,1646.790039,1648.640015,1648.640015,1957720000
2003-06-20,1657.310059,1660.469971,1638.930054,1644.719971,1644.719971,1767110000
2003-06-23,1642.329956,1643.209961,1601.449951,1610.750000,1610.750000,1694940000
2003-06-24,1605.689941,1622.469971,1598.250000,1605.609985,1605.609985,1619510000
2003-06-25,1608.500000,1629.969971,1600.280029,1602.660034,1602.660034,1563620000
2003-06-26,1611.310059,1636.150024,1606.469971,1634.010010,1634.010010,1560860000
2003-06-27,1636.030029,1653.739990,1621.250000,1625.260010,1625.260010,1553940000
2003-06-30,1634.859985,1643.680054,1621.439941,1622.800049,1622.800049,1792820000
2003-07-01,1617.300049,1641.770020,1598.920044,1640.130005,1640.130005,1711820000
2003-07-02,1648.130005,1678.770020,1648.130005,1678.729980,1678.729980,1866650000
2003-07-03,1665.949951,1683.770020,1660.949951,1663.459961,1663.459961,944910000
2003-07-07,1685.410034,1721.250000,1685.410034,1720.709961,1720.709961,1836380000
2003-07-08,1715.989990,1747.439941,1713.760010,1746.459961,1746.459961,2018490000
2003-07-09,1743.660034,1758.180054,1735.300049,1747.459961,1747.459961,2113620000
2003-07-10,1731.349976,1735.130005,1707.489990,1715.859985,1715.859985,1733800000
2003-07-11,1720.979980,1737.410034,1720.979980,1733.930054,1733.930054,1516880000
2003-07-14,1757.430054,1776.099976,1748.880005,1754.819946,1754.819946,1973180000
2003-07-15,1769.949951,1771.780029,1742.099976,1753.209961,1753.209961,1915630000
2003-07-16,1766.349976,1767.900024,1734.140015,1747.969971,1747.969971,1920560000
2003-07-17,1727.760010,1729.589966,1693.469971,1698.020020,1698.020020,1912680000
2003-07-18,1709.089966,1714.839966,1688.819946,1708.500000,1708.500000,1602890000
2003-07-21,1706.150024,1706.290039,1675.180054,1681.410034,1681.410034,1459310000
2003-07-22,1695.020020,1710.339966,1686.150024,1706.099976,1706.099976,1749720000
2003-07-23,1710.819946,1720.040039,1695.199951,1719.180054,1719.180054,1834980000
2003-07-24,1732.189941,1740.800049,1700.290039,1701.420044,1701.420044,1901240000
2003-07-25,1703.579956,1730.910034,1685.890015,1730.699951,1730.699951,1587980000
2003-07-28,1734.680054,1740.589966,1726.239990,1735.359985,1735.359985,1535820000
2003-07-29,1740.270020,1744.599976,1713.209961,1731.369995,1731.369995,1703800000
2003-07-30,1731.569946,1733.400024,1717.069946,1720.910034,1720.910034,1513760000
2003-07-31,1735.469971,1757.369995,1728.339966,1735.020020,1735.020020,1858470000
2003-08-01,1731.630005,1733.140015,1714.010010,1715.619995,1715.619995,1484040000
2003-08-04,1714.839966,1723.270020,1687.770020,1714.060059,1714.060059,1573410000
2003-08-05,1710.689941,1711.109985,1671.040039,1673.500000,1673.500000,1743380000
2003-08-06,1664.260010,1675.459961,1648.420044,1652.680054,1652.680054,1862270000
2003-08-07,1651.459961,1658.430054,1641.739990,1652.180054,1652.180054,1638040000
2003-08-08,1659.060059,1662.780029,1640.880005,1644.030029,1644.030029,1336330000
2003-08-11,1646.949951,1668.060059,1646.589966,1661.510010,1661.510010,1203780000
2003-08-12,1666.609985,1687.479980,1660.660034,1687.010010,1687.010010,1329840000
2003-08-13,1693.359985,1695.829956,1681.310059,1686.609985,1686.609985,1449200000
2003-08-14,1688.130005,1700.339966,1681.520020,1700.339966,1700.339966,1311570000
2003-08-15,1697.750000,1705.329956,1693.880005,1702.010010,1702.010010,703950000
2003-08-18,1707.170044,1739.589966,1706.930054,1739.489990,1739.489990,1476310000
2003-08-19,1747.000000,1761.630005,1737.369995,1761.109985,1761.109985,1724390000
2003-08-20,1749.079956,1768.520020,1747.010010,1760.540039,1760.540039,1506760000
2003-08-21,1771.390015,1783.640015,1762.969971,1777.550049,1777.550049,1722470000
2003-08-22,1804.810059,1812.489990,1765.300049,1765.319946,1765.319946,1705200000
2003-08-25,1763.780029,1768.119995,1752.119995,1764.310059,1764.310059,1117840000
2003-08-26,1756.079956,1771.219971,1737.150024,1770.650024,1770.650024,1382860000
2003-08-27,1767.780029,1783.119995,1764.630005,1782.130005,1782.130005,1349730000
2003-08-28,1787.770020,1800.650024,1772.979980,1800.180054,1800.180054,1466510000
2003-08-29,1796.099976,1813.819946,1794.829956,1810.449951,1810.449951,1206180000
2003-09-02,1817.920044,1841.479980,1804.300049,1841.479980,1841.479980,1773780000
2003-09-03,1852.469971,1863.550049,1846.510010,1852.900024,1852.900024,2333120000
2003-09-04,1853.119995,1870.000000,1848.949951,1868.969971,1868.969971,1886580000
2003-09-05,1861.290039,1879.699951,1850.689941,1858.239990,1858.239990,1952040000
2003-09-08,1863.880005,1888.650024,1863.880005,1888.619995,1888.619995,2032940000
2003-09-09,1883.000000,1886.270020,1867.810059,1873.430054,1873.430054,2220160000
2003-09-10,1859.209961,1859.209961,1823.810059,1823.810059,1823.810059,2001600000
2003-09-11,1830.439941,1852.599976,1819.420044,1846.089966,1846.089966,1748050000
2003-09-12,1833.969971,1855.040039,1821.979980,1855.030029,1855.030029,1713770000
2003-09-15,1857.119995,1861.810059,1843.790039,1845.699951,1845.699951,1463950000
2003-09-16,1848.410034,1887.869995,1848.410034,1887.250000,1887.250000,1788770000
2003-09-17,1884.180054,1894.739990,1876.239990,1883.099976,1883.099976,1903800000
2003-09-18,1880.910034,1910.510010,1874.300049,1909.550049,1909.550049,2011010000
2003-09-19,1913.739990,1913.739990,1895.930054,1905.699951,1905.699951,1885000000
2003-09-22,1881.420044,1881.420044,1866.880005,1874.619995,1874.619995,1720080000
2003-09-23,1877.439941,1901.729980,1875.150024,1901.719971,1901.719971,1868800000
2003-09-24,1903.810059,1904.130005,1843.430054,1843.699951,1843.699951,2207970000
2003-09-25,1849.390015,1856.219971,1817.199951,1817.239990,1817.239990,2033060000
2003-09-26,1816.750000,1821.569946,1792.060059,1792.069946,1792.069946,1841530000
2003-09-29,1801.550049,1824.589966,1786.569946,1824.560059,1824.560059,1666930000
2003-09-30,1812.810059,1812.810059,1783.459961,1786.939941,1786.939941,1864240000
2003-10-01,1797.069946,1832.250000,1796.089966,1832.250000,1832.250000,1821740000
2003-10-02,1828.939941,1842.550049,1823.640015,1836.219971,1836.219971,1604090000
2003-10-03,1864.540039,1891.619995,1864.540039,1880.569946,1880.569946,2014580000
2003-10-06,1884.640015,1894.219971,1876.000000,1893.459961,1893.459961,1375810000
2003-10-07,1882.920044,1907.880005,1878.589966,1907.849976,1907.849976,1840280000
2003-10-08,1913.640015,1914.329956,1888.530029,1893.780029,1893.780029,1801870000
2003-10-09,1916.949951,1936.930054,1899.209961,1911.900024,1911.900024,2083460000
2003-10-10,1915.520020,1921.140015,1905.489990,1915.310059,1915.310059,1464990000
2003-10-13,1924.060059,1940.969971,1921.959961,1933.530029,1933.530029,1498730000
2003-10-14,1929.520020,1943.329956,1922.819946,1943.189941,1943.189941,1757290000
2003-10-15,1966.380005,1966.869995,1933.030029,1939.099976,1939.099976,2017190000
2003-10-16,1931.989990,1951.760010,1930.280029,1950.140015,1950.140015,1765870000
2003-10-17,1947.199951,1949.689941,1910.239990,1912.359985,1912.359985,1747150000
2003-10-20,1913.790039,1925.160034,1905.390015,1925.140015,1925.140015,1537390000
2003-10-21,1929.310059,1944.339966,1922.780029,1940.900024,1940.900024,1735740000
2003-10-22,1923.329956,1923.329956,1897.359985,1898.069946,1898.069946,1711460000
2003-10-23,1879.119995,1893.199951,1874.109985,1885.510010,1885.510010,1937090000
2003-10-24,1863.319946,1866.430054,1841.619995,1865.589966,1865.589966,1957040000
2003-10-27,1876.030029,1890.660034,1873.619995,1882.910034,1882.910034,1518680000
2003-10-28,1893.280029,1932.260010,1892.430054,1932.260010,1932.260010,2076260000
2003-10-29,1925.609985,1937.369995,1923.560059,1936.560059,1936.560059,1968120000
2003-10-30,1955.589966,1957.530029,1929.770020,1932.689941,1932.689941,2158840000
2003-10-31,1938.219971,1942.680054,1928.670044,1932.209961,1932.209961,1833200000
2003-11-03,1941.310059,1969.260010,1941.310059,1967.699951,1967.699951,2089430000
2003-11-04,1961.449951,1971.380005,1953.640015,1957.969971,1957.969971,2081990000
2003-11-05,1957.000000,1966.150024,1938.219971,1959.369995,1959.369995,2018140000
2003-11-06,1971.270020,1977.910034,1953.339966,1976.369995,1976.369995,2141830000
2003-11-07,1986.560059,1992.270020,1968.810059,1970.739990,1970.739990,1957330000
2003-11-10,1972.099976,1973.079956,1939.729980,1941.640015,1941.640015,1750150000
2003-11-11,1938.849976,1944.010010,1923.500000,1930.750000,1930.750000,1637810000
2003-11-12,1935.969971,1973.109985,1935.859985,1973.109985,1973.109985,1837190000
2003-11-13,1964.430054,1970.400024,1956.410034,1967.349976,1967.349976,1871860000
2003-11-14,1966.869995,1977.790039,1930.260010,1930.260010,1930.260010,1829730000
2003-11-17,1919.010010,1919.229980,1890.719971,1909.609985,1909.609985,1861100000
2003-11-18,1919.449951,1926.000000,1881.750000,1881.750000,1881.750000,1898710000
2003-11-19,1886.180054,1903.430054,1880.310059,1899.650024,1899.650024,1798010000
2003-11-20,1886.630005,1916.550049,1880.910034,1881.920044,1881.920044,1799100000
2003-11-21,1891.839966,1896.410034,1878.069946,1893.880005,1893.880005,1621590000
2003-11-24,1907.290039,1947.140015,1907.290039,1947.140015,1947.140015,1791020000
2003-11-25,1948.359985,1956.199951,1942.020020,1943.040039,1943.040039,1836350000
2003-11-26,1954.280029,1960.310059,1930.630005,1953.310059,1953.310059,1524790000
2003-11-28,1950.209961,1963.060059,1950.209961,1960.260010,1960.260010,703800000
2003-12-01,1972.969971,1989.819946,1968.540039,1989.819946,1989.819946,1840020000
2003-12-02,1986.800049,1996.079956,1978.229980,1980.069946,1980.069946,1802760000
2003-12-03,1989.140015,2000.920044,1960.130005,1960.250000,1960.250000,2241590000
2003-12-04,1966.920044,1971.250000,1942.670044,1968.800049,1968.800049,2114230000
2003-12-05,1949.260010,1960.390015,1935.579956,1937.819946,1937.819946,1665920000
2003-12-08,1937.479980,1948.939941,1926.939941,1948.849976,1948.849976,1583730000
2003-12-09,1955.500000,1956.969971,1906.839966,1908.319946,1908.319946,1813530000
2003-12-10,1912.239990,1916.000000,1887.459961,1904.650024,1904.650024,1946310000
2003-12-11,1904.479980,1945.920044,1903.930054,1942.319946,1942.319946,1807550000
2003-12-12,1947.260010,1949.020020,1931.099976,1949.000000,1949.000000,1457100000
2003-12-15,1978.770020,1979.780029,1918.260010,1918.260010,1918.260010,1815500000
2003-12-16,1918.060059,1927.089966,1901.660034,1924.290039,1924.290039,1811430000
2003-12-17,1922.209961,1926.000000,1910.239990,1921.329956,1921.329956,1501340000
2003-12-18,1924.619995,1957.680054,1924.619995,1956.180054,1956.180054,1714080000
2003-12-19,1963.280029,1963.280029,1939.560059,1951.020020,1951.020020,1844570000
2003-12-22,1946.189941,1958.739990,1941.619995,1955.800049,1955.800049,1283590000
2003-12-23,1954.030029,1974.780029,1952.439941,1974.780029,1974.780029,1321000000
2003-12-24,1969.709961,1974.310059,1964.880005,1969.229980,1969.229980,642630000
2003-12-26,1970.369995,1979.739990,1970.369995,1973.140015,1973.140015,530810000
2003-12-29,1976.930054,2006.479980,1976.930054,2006.479980,2006.479980,1413210000
2003-12-30,2003.979980,2010.130005,1997.819946,2009.880005,2009.880005,1544270000