id_price,date,close,open,max,min,volume
1,2000-01-03,14.18,14.25,14.32,14.15,7920621
2,2000-01-04,13.81,14.0,14.09,13.76,8187553
3,2000-01-05,13.5,13.68,13.75,13.44,11682486
4,2000-01-07,13.67,13.79,13.79,13.53,59817797
5,2000-01-10,13.45,13.82,13.82,13.43,56434447
6,2000-01-11,13.18,13.4,13.42,13.05,6495871
7,2000-01-12,13.03,13.16,13.16,12.9,7942235
8,2000-01-13,12.71,12.95,13.05,12.6,9004736
9,2000-01-14,12.96,12.8,12.99,12.73,8203153
10,2000-01-17,12.84,13.05,13.05,12.81,6557153
11,2000-01-18,12.57,12.81,12.83,12.43,9313984
12,2000-01-19,12.55,12.34,12.55,12.3,12516051
13,2000-01-20,12.53,12.6,12.66,12.41,9087952
14,2000-01-21,12.27,12.43,12.5,12.23,6519750
15,2000-01-24,12.33,12.54,12.54,12.3,5633686
16,2000-01-25,12.6,12.3,12.76,12.28,9059528
17,2000-01-26,12.99,12.8,13.05,12.65,8762752
18,2000-01-27,13.5,13.13,13.65,13.06,13125773
19,2000-01-28,13.45,13.71,13.71,13.1,15487080
20,2000-01-31,13.25,13.46,13.51,13.1,9479045
21,2000-02-01,13.43,13.43,13.54,13.21,8856605
22,2000-02-02,13.39,13.46,13.46,13.19,7348215
23,2000-02-03,13.5,13.42,13.65,13.21,7461607
24,2000-02-04,13.3,13.65,13.65,13.25,10104099
25,2000-02-07,13.05,13.33,13.38,13.02,7815803
26,2000-02-08,13.55,13.04,13.55,12.89,13176145
27,2000-02-09,13.22,13.6,13.6,13.17,8714216
28,2000-02-10,13.02,13.1,13.2,13.0,8074935
29,2000-02-11,14.02,13.04,14.18,12.8,23382939
30,2000-02-14,15.65,15.0,16.84,14.6,57305955
31,2000-02-15,15.25,15.9,15.9,15.19,22186963
32,2000-02-16,15.31,15.3,15.55,15.16,18613957
33,2000-02-17,15.31,15.17,15.45,15.17,9626569
34,2000-02-18,15.33,15.26,15.4,15.12,13231856
35,2000-02-21,15.24,15.0,15.3,15.0,10305705
36,2000-02-22,15.03,15.0,15.2,15.0,14047003
37,2000-02-23,15.44,15.04,15.48,15.03,13779415
38,2000-02-24,15.67,15.5,15.92,15.4,16626655
39,2000-02-25,15.7,15.7,15.88,15.3,9955876
40,2000-02-28,15.35,15.46,15.5,15.18,7165128
41,2000-02-29,15.1,15.43,15.47,15.1,8165012
42,2000-03-01,15.25,15.12,15.29,15.01,8946585
43,2000-03-02,15.19,15.25,15.28,14.9,7299315
44,2000-03-03,15.25,15.25,15.25,14.96,7450806
45,2000-03-06,15.29,15.5,15.7,15.05,11012968
46,2000-03-07,15.28,15.22,15.42,15.11,9391035
47,2000-03-08,15.4,15.19,15.45,15.06,8257525
48,2000-03-09,15.33,15.4,15.4,15.13,8791855
49,2000-03-10,15.03,15.33,15.44,14.93,10710062
50,2000-03-13,14.75,15.21,15.22,14.58,9222155
51,2000-03-14,14.78,14.85,14.85,14.52,6404241
52,2000-03-15,14.53,14.75,14.75,14.53,5253776
53,2000-03-16,15.27,14.76,15.3,14.64,11710463
54,2000-03-17,15.36,15.4,15.49,15.11,8803877
55,2000-03-20,15.24,15.21,15.31,15.07,16175244
56,2000-03-21,15.41,15.18,15.44,15.06,6946561
57,2000-03-22,15.48,15.41,15.53,15.25,11149798
58,2000-03-23,15.37,15.55,15.55,15.15,5400617
59,2000-03-24,15.34,15.37,15.43,15.19,3696998
60,2000-03-27,15.39,15.29,15.46,15.1,4021874
61,2000-03-28,15.41,15.5,15.53,15.33,9998235
62,2000-03-29,15.15,15.4,15.46,14.98,9577004
63,2000-03-30,14.99,15.02,15.15,14.89,9008681
64,2000-03-31,15.36,15.07,15.36,14.86,17638888
65,2000-04-03,15.4,15.12,15.42,15.12,18662144
66,2000-04-04,15.78,15.4,15.8,15.35,13964955
67,2000-04-05,15.65,15.51,15.84,15.22,10918200
68,2000-04-06,15.75,15.68,15.92,15.43,10401376
69,2000-04-07,15.88,15.71,15.99,15.62,9646557
70,2000-04-10,15.9,15.83,15.96,15.71,9926716
71,2000-04-11,15.8,15.63,15.96,15.63,7526747
72,2000-04-12,15.6,15.85,16.0,15.4,11839507
73,2000-04-13,15.78,15.48,15.78,15.4,7971813
74,2000-04-14,15.44,15.66,15.85,15.3,9591889
75,2000-04-17,15.0,14.75,15.19,14.68,15321191
76,2000-04-18,15.01,15.2,15.26,14.91,7375088
77,2000-04-19,15.1,15.08,15.23,14.81,9800778
78,2000-04-20,15.3,15.14,15.39,15.0,5959993
79,2000-04-25,14.95,15.0,15.31,14.9,9138759
80,2000-04-26,14.92,15.0,15.1,14.85,7307788
81,2000-04-27,14.82,14.96,14.98,14.72,11669283
82,2000-04-28,15.0,14.97,15.0,14.85,9122384
83,2000-05-02,15.12,15.0,15.12,14.75,5547655
84,2000-05-03,14.96,15.0,15.1,14.9,5482279
85,2000-05-04,14.66,14.9,14.95,14.57,10096852
86,2000-05-05,14.56,14.65,14.74,14.45,6844989
87,2000-05-08,14.29,14.53,14.62,14.25,7485984
88,2000-05-09,14.18,14.25,14.42,14.12,9375287
89,2000-05-10,14.22,14.23,14.47,14.18,8889901
90,2000-05-11,14.37,14.25,14.49,14.11,6306674
91,2000-05-12,14.29,14.49,14.49,14.16,4930473
92,2000-05-15,14.22,14.32,14.43,14.16,4419374
93,2000-05-16,14.32,14.2,14.4,14.2,6928466
94,2000-05-17,14.45,14.35,14.66,14.22,15780382
95,2000-05-18,14.5,14.44,14.7,14.35,9713162
96,2000-05-19,14.22,14.41,14.44,14.18,8421959
97,2000-05-22,13.84,14.22,14.25,13.84,7440072
98,2000-05-23,14.18,13.84,14.25,13.84,20901086
99,2000-05-24,14.16,13.86,14.17,13.85,23949820
100,2000-05-25,14.76,14.15,14.76,14.15,25849112
101,2000-05-26,15.07,14.57,15.21,14.47,15478804
102,2000-05-29,14.79,14.85,15.02,14.63,6679856
103,2000-05-30,14.86,14.75,15.0,14.71,10676696
104,2000-05-31,15.0,14.92,15.2,14.86,12403492
105,2000-06-01,15.32,14.9,15.41,14.9,11790403
106,2000-06-02,15.82,15.15,15.88,15.15,27597714
107,2000-06-05,15.65,15.7,15.75,15.46,8135605
108,2000-06-06,15.7,15.61,15.82,15.56,13750051
109,2000-06-07,15.53,15.66,15.7,15.35,7158391
110,2000-06-08,15.56,15.54,15.69,15.42,6646038
111,2000-06-09,15.6,15.5,15.7,15.44,7268209
112,2000-06-12,15.48,15.52,15.64,15.35,5078910
113,2000-06-13,15.71,15.5,15.75,15.45,9340041
114,2000-06-14,15.87,15.71,15.95,15.63,12511477
115,2000-06-15,15.95,15.78,15.96,15.78,8561963
116,2000-06-16,15.85,15.9,15.94,15.42,21089904
117,2000-06-19,15.61,15.54,15.83,15.52,5868024
118,2000-06-20,15.5,15.66,15.79,15.5,5265858
119,2000-06-21,15.37,15.42,15.58,15.36,6430303
120,2000-06-22,15.16,15.41,15.45,15.16,8241959
121,2000-06-23,15.26,15.22,15.37,14.95,5356096
122,2000-06-26,15.5,15.32,15.53,15.15,10507530
123,2000-06-27,15.37,15.56,15.59,15.37,4813977
124,2000-06-28,15.36,15.36,15.49,15.23,5169944
125,2000-06-29,15.26,15.36,15.48,15.12,13008141
126,2000-06-30,15.65,15.32,15.65,15.22,11773812
127,2000-07-03,15.74,15.49,15.74,15.37,5696138
128,2000-07-04,15.72,15.63,15.79,15.6,5854046
129,2000-07-05,15.62,15.68,15.88,15.56,12453269
130,2000-07-06,15.7,15.5,15.9,15.5,13032516
131,2000-07-07,15.73,15.71,15.79,15.56,11753398
132,2000-07-10,15.7,15.76,15.78,15.52,4786787
133,2000-07-11,15.5,15.6,15.65,15.32,6491494
134,2000-07-12,15.31,15.4,15.63,15.26,7357068
135,2000-07-13,15.25,15.3,15.5,15.19,6734838
136,2000-07-14,15.38,15.32,15.48,15.26,4569694
137,2000-07-17,15.28,15.35,15.48,15.22,5801405
138,2000-07-18,15.35,15.3,15.48,15.25,5397051
139,2000-07-19,15.56,15.31,15.71,15.31,7861240
140,2000-07-20,15.74,15.49,15.74,15.46,5969692
141,2000-07-21,15.54,15.73,15.75,15.41,3154723
142,2000-07-24,15.7,15.45,15.72,15.45,1037863
143,2000-07-25,15.62,15.7,15.75,15.5,6645090
144,2000-07-26,15.49,15.7,15.7,15.45,690478
145,2000-07-27,15.45,15.5,15.58,15.44,2253730
146,2000-07-28,15.41,15.58,15.58,15.34,2369192
147,2000-07-31,15.6,15.44,15.6,15.35,6172510
148,2000-08-01,15.6,15.55,15.62,15.46,6407508
149,2000-08-02,15.7,15.57,15.71,15.47,7499816
150,2000-08-03,15.65,15.62,15.68,15.5,6164832
151,2000-08-04,15.7,15.67,15.75,15.57,6770718
152,2000-08-07,16.0,15.62,16.0,15.61,12175308
153,2000-08-08,16.33,15.97,16.51,15.99,18636122
154,2000-08-09,16.56,16.3,16.69,16.26,14085667
155,2000-08-10,16.55,16.47,16.6,16.39,13382552
156,2000-08-11,16.65,16.48,16.66,16.43,5555011
157,2000-08-14,16.76,16.61,16.82,16.6,7027150
158,2000-08-15,16.95,16.8,16.98,16.75,5989149
159,2000-08-16,16.99,16.95,17.14,16.89,11678622
160,2000-08-17,16.87,17.0,17.01,16.85,8016775
161,2000-08-18,17.2,16.9,17.26,16.88,11672043
162,2000-08-21,17.21,17.08,17.22,17.05,8877990
163,2000-08-22,17.02,17.13,17.17,17.02,4328882
164,2000-08-23,16.95,17.16,17.16,16.69,5842906
165,2000-08-24,16.7,16.85,16.96,16.6,5722674
166,2000-08-25,16.9,16.69,16.99,16.67,3929975
167,2000-08-28,16.97,16.87,16.98,16.77,3600420
168,2000-08-29,17.0,16.91,17.0,16.82,4940259
169,2000-08-30,16.82,16.91,16.99,16.81,8082332
170,2000-08-31,16.71,16.89,16.89,16.58,8177880
171,2000-09-01,16.85,16.83,16.9,16.5,5985559
172,2000-09-04,16.67,16.78,16.84,16.56,4710799
173,2000-09-05,16.9,16.6,16.94,16.58,7133686
174,2000-09-06,17.02,16.81,17.08,16.81,7929663
175,2000-09-07,16.9,16.99,17.01,16.89,7107579
176,2000-09-08,16.9,16.99,17.02,16.82,6335553
177,2000-09-11,17.2,16.94,17.2,16.91,11993077
178,2000-09-12,17.18,17.15,17.21,17.05,8131949
179,2000-09-13,17.15,17.11,17.18,16.96,6791864
180,2000-09-14,17.36,17.15,17.36,17.03,9604370
181,2000-09-15,17.45,17.3,17.45,17.05,28082222
182,2000-09-18,16.91,17.25,17.31,16.91,8077289
183,2000-09-19,16.83,16.91,16.95,16.71,10902621
184,2000-09-20,16.55,16.85,16.85,16.51,10752261
185,2000-09-21,16.32,16.51,16.83,16.28,9088458
186,2000-09-22,16.8,16.21,16.8,16.05,12224446
187,2000-09-25,16.96,16.76,16.97,16.67,9857376
188,2000-09-26,16.68,16.95,16.98,16.64,4874103
189,2000-09-27,16.69,16.65,16.84,16.58,4909932
190,2000-09-28,17.28,16.89,17.28,16.71,9387727
191,2000-09-29,17.12,17.44,17.44,17.06,7538628
192,2000-10-02,17.45,17.04,17.45,17.01,7529695
193,2000-10-03,17.46,17.36,17.6,17.31,6053803
194,2000-10-04,17.3,17.35,17.4,17.08,6860468
195,2000-10-05,17.16,17.21,17.33,17.01,9864416
196,2000-10-06,17.02,17.1,17.21,16.92,11852910
197,2000-10-09,16.48,16.9,17.0,16.41,7887633
198,2000-10-10,16.75,16.58,16.8,16.5,6124521
199,2000-10-11,15.95,16.57,16.6,15.95,12067554
200,2000-10-13,15.66,15.45,15.72,15.43,15291686
201,2000-10-16,16.27,15.9,16.35,15.76,10461939
202,2000-10-17,16.3,16.08,16.68,16.08,9174377
203,2000-10-18,15.75,16.15,16.4,15.45,10590145
204,2000-10-19,16.23,15.95,16.27,15.79,9333316
205,2000-10-20,16.55,16.3,16.69,15.98,14890244
206,2000-10-23,16.55,16.48,16.55,16.05,8295828
207,2000-10-24,17.15,16.53,17.15,16.4,10295107
208,2000-10-25,16.44,16.94,17.05,16.27,10679283
209,2000-10-26,15.5,16.4,16.4,15.5,16919156
210,2000-10-27,15.05,15.68,15.68,15.02,20752204
211,2000-10-30,15.3,15.34,15.55,15.16,10449252
212,2000-10-31,15.7,15.6,15.9,15.5,12851437
213,2000-11-02,16.2,15.85,16.24,15.81,12488099
214,2000-11-03,16.25,16.23,16.46,16.08,7313921
215,2000-11-06,16.47,16.17,16.47,16.14,7876778
216,2000-11-07,16.36,16.37,16.5,16.16,5993128
217,2000-11-08,15.92,16.3,16.43,15.81,8379293
218,2000-11-09,15.65,15.82,15.9,15.57,9465768
219,2000-11-10,15.35,15.7,15.89,15.35,8986267
220,2000-11-13,15.4,15.15,15.48,15.05,9528684
221,2000-11-14,15.88,15.52,15.88,15.26,10677898
222,2000-11-15,16.0,15.84,16.12,15.57,8394804
223,2000-11-16,15.88,16.0,16.04,15.72,6183074
224,2000-11-17,15.36,15.6,15.79,15.32,13195133
225,2000-11-20,14.8,15.45,15.45,14.73,11373113
226,2000-11-21,15.24,14.8,15.24,14.8,12881818
227,2000-11-22,14.5,15.19,15.19,14.46,19719866
228,2000-11-23,15.14,14.74,15.23,14.55,11832682
229,2000-11-24,15.68,15.1,15.75,15.1,10161657
230,2000-11-27,15.58,15.7,16.01,15.52,8299236
231,2000-11-28,15.55,15.62,15.81,15.35,6847542
232,2000-11-29,15.71,15.63,15.72,15.3,8271723
233,2000-11-30,15.36,15.56,15.58,15.22,12874838
234,2000-12-01,15.25,15.39,15.54,15.21,7163521
235,2000-12-04,14.75,15.22,15.25,14.68,8070204
236,2000-12-05,15.45,14.95,15.48,14.87,9407032
237,2000-12-07,15.65,15.49,15.97,15.38,15406241
238,2000-12-11,16.08,15.88,16.24,15.77,12968470
239,2000-12-12,16.09,16.0,16.3,15.92,13770570
240,2000-12-13,16.0,16.14,16.29,15.97,14296976
241,2000-12-14,15.9,15.8,15.99,15.53,9480212
242,2000-12-15,15.42,15.6,15.74,15.3,16308372
243,2000-12-18,15.08,15.58,15.75,15.08,10771193
244,2000-12-19,15.4,15.14,15.49,14.99,10696586
245,2000-12-20,14.7,15.2,15.33,14.67,8180323
246,2000-12-21,14.94,14.7,15.13,14.6,12575897
247,2000-12-22,15.2,14.81,15.36,14.81,20054312
248,2000-12-27,15.4,15.03,15.46,15.03,5811062
249,2000-12-28,15.6,15.49,15.65,15.31,5613025
250,2000-12-29,15.85,15.7,15.89,15.53,8299035
251,2001-01-02,15.48,15.9,15.9,15.25,7849730
252,2001-01-03,15.24,15.11,15.7,15.06,10552531
253,2001-01-04,16.38,15.85,16.48,15.35,21761256
254,2001-01-05,16.55,16.32,16.68,16.32,14962054
255,2001-01-08,16.77,16.43,16.78,16.21,13286399
256,2001-01-09,16.74,16.65,16.95,16.41,13896540
257,2001-01-10,16.44,16.73,16.85,16.43,13651472
258,2001-01-11,16.58,16.2,16.59,16.2,9188834
259,2001-01-12,16.9,16.6,16.96,16.58,10671059
260,2001-01-15,16.77,16.76,16.85,16.62,12590229
261,2001-01-16,16.51,16.67,16.76,16.45,8897332
262,2001-01-17,16.9,16.52,17.13,16.52,20303864
263,2001-01-18,17.2,16.86,17.22,16.81,846205
264,2001-01-19,17.15,17.25,17.3,16.9,18654983
265,2001-01-22,16.92,16.82,17.18,16.82,9591328
266,2001-01-23,17.05,16.82,17.17,16.63,10925080
267,2001-01-24,16.94,17.17,17.17,16.85,11670085
268,2001-01-25,17.07,16.87,17.15,16.87,9177571
269,2001-01-26,16.88,16.95,17.0,16.72,9428442
270,2001-01-29,16.51,16.86,16.9,16.5,10052583
271,2001-01-30,16.8,16.7,16.8,16.6,1085560
272,2001-01-31,17.2,16.8,17.2,16.72,12683031
273,2001-02-01,17.2,17.1,17.3,17.0,12180547
274,2001-02-02,16.71,17.1,17.17,16.7,7101676
275,2001-02-05,16.84,16.6,16.9,16.55,6548016
276,2001-02-06,16.76,16.84,16.9,16.64,7931560
277,2001-02-07,16.8,16.7,16.85,16.5,6657770
278,2001-02-08,16.89,16.86,16.99,16.6,5081986
279,2001-02-09,16.68,16.86,16.86,16.54,8536793
280,2001-02-12,16.95,16.5,16.99,16.5,6785630
281,2001-02-13,17.06,16.98,17.14,16.75,7438212
282,2001-02-14,16.7,16.9,17.04,16.6,8660826
283,2001-02-15,16.85,16.75,17.0,16.7,7442348
284,2001-02-16,16.61,16.8,16.85,16.41,7441387
285,2001-02-19,16.74,16.51,16.76,16.51,5863024
286,2001-02-20,16.47,16.74,16.77,16.47,6138376
287,2001-02-21,16.33,16.5,16.65,16.1,10551236
288,2001-02-22,16.02,16.01,16.19,15.86,13902079
289,2001-02-23,15.84,16.17,16.18,15.6,12746573
290,2001-02-26,16.05,15.98,16.18,15.85,8375138
291,2001-02-27,16.25,16.35,16.35,16.07,18121793
292,2001-02-28,16.18,16.11,16.5,16.11,15279633
293,2001-03-01,16.06,16.18,16.2,15.8,12057125
294,2001-03-02,16.02,16.01,16.23,15.85,6805043
295,2001-03-05,16.05,15.97,16.24,15.97,6708368
296,2001-03-06,16.45,16.15,16.5,16.1,8702056
297,2001-03-07,16.57,16.27,16.57,16.23,6934976
298,2001-03-08,16.67,16.64,16.78,16.59,7729643
299,2001-03-09,16.4,16.64,16.74,16.39,9967315
300,2001-03-12,15.89,16.25,16.45,15.87,10095045
301,2001-03-13,15.92,15.82,16.0,15.62,11453963
302,2001-03-14,15.69,16.06,16.1,15.25,24080755
303,2001-03-15,15.87,15.75,15.98,15.51,9410370
304,2001-03-16,15.46,15.84,15.84,15.35,15143310
305,2001-03-19,15.25,15.61,15.61,15.16,11248565
306,2001-03-20,15.07,15.28,15.49,15.0,12591784
307,2001-03-21,14.36,15.11,15.11,14.36,20469387
308,2001-03-22,13.92,14.21,14.28,13.85,25598804
309,2001-03-23,14.14,14.06,14.42,14.06,14337550
310,2001-03-26,14.7,14.4,14.83,14.25,13874810
311,2001-03-27,15.25,14.78,15.25,14.51,16104262
312,2001-03-28,15.21,15.25,15.43,15.0,16912369
313,2001-03-29,15.25,15.01,15.25,14.8,11562584
314,2001-03-30,15.45,15.17,15.56,15.08,10093840
315,2001-04-02,15.34,15.7,15.7,15.05,9101668
316,2001-04-03,14.75,15.12,15.25,14.75,14527441
317,2001-04-04,15.05,14.67,15.11,14.31,15069296
318,2001-04-05,15.17,15.03,15.36,15.03,24798757
319,2001-04-06,15.05,15.45,15.47,14.77,8047149
320,2001-04-09,15.26,14.94,15.28,14.83,8779520
321,2001-04-10,15.4,15.34,15.5,15.21,13970461
322,2001-04-11,15.4,15.45,15.64,15.28,8095575
323,2001-04-12,15.65,15.39,15.81,15.34,7094409
324,2001-04-17,15.49,15.51,15.58,15.28,7104655
325,2001-04-18,15.95,15.6,16.26,15.6,13659108
326,2001-04-19,15.87,16.11,16.15,15.8,11333931
327,2001-04-20,15.19,15.8,15.97,15.15,14040514
328,2001-04-23,14.96,15.12,15.15,14.91,13692427
329,2001-04-24,15.29,14.96,15.31,14.88,10337378
330,2001-04-25,15.11,15.21,15.3,14.86,9038963
331,2001-04-26,15.5,15.3,15.75,15.22,14404961
332,2001-04-27,15.75,15.5,15.94,15.41,10876925
333,2001-04-30,16.02,15.75,16.1,15.73,6725607
334,2001-05-02,15.7,16.13,16.18,15.66,6267804
335,2001-05-03,15.49,15.75,15.88,15.36,7401581
336,2001-05-04,15.59,15.57,15.69,15.26,14310232
337,2001-05-07,15.8,15.81,15.98,15.69,7664952
338,2001-05-08,15.75,15.77,15.97,15.65,8024889
339,2001-05-09,15.79,15.65,15.85,15.41,8916426
340,2001-05-10,16.24,15.75,16.38,15.75,13648043
341,2001-05-11,16.02,16.09,16.36,15.93,9493912
342,2001-05-14,15.97,15.94,16.02,15.71,9910048
343,2001-05-15,16.06,16.0,16.09,15.77,5487239
344,2001-05-16,16.06,15.94,16.06,15.65,12650119
345,2001-05-17,16.35,16.25,16.5,16.24,14199097
346,2001-05-18,16.47,16.3,16.49,16.22,10595300
347,2001-05-21,16.29,16.31,16.47,16.07,7089053
348,2001-05-22,16.09,16.34,16.39,16.08,8735942
349,2001-05-23,16.04,16.06,16.34,15.99,6789283
350,2001-05-24,16.05,16.02,16.22,16.01,4811583
351,2001-05-25,15.75,16.08,16.14,15.63,8188207
352,2001-05-28,15.96,15.84,16.05,15.76,4713228
353,2001-05-29,16.0,15.96,16.03,15.82,5539098
354,2001-05-30,16.01,15.91,16.22,15.82,9121835
355,2001-05-31,16.1,15.94,16.17,15.88,9446739
356,2001-06-01,15.98,16.07,16.07,15.87,9669329
357,2001-06-04,16.18,16.0,16.22,16.0,4249783
358,2001-06-05,16.19,16.2,16.2,15.92,7454619
359,2001-06-06,16.16,16.2,16.28,16.12,5936873
360,2001-06-07,16.07,16.16,16.29,16.07,9446331
361,2001-06-08,16.2,16.15,16.32,16.1,8765831
362,2001-06-11,16.14,16.07,16.24,16.06,10948919
363,2001-06-12,15.8,16.19,16.19,15.8,9427810
364,2001-06-13,16.04,15.96,16.08,15.87,7086796
365,2001-06-14,16.0,15.95,16.0,15.85,5924546
366,2001-06-15,15.89,15.94,16.04,15.66,11793515
367,2001-06-18,15.42,15.7,15.74,15.37,12386871
368,2001-06-19,15.59,15.51,15.65,15.45,28356844
369,2001-06-20,15.65,15.6,15.73,15.13,9173788
370,2001-06-21,15.6,15.72,15.75,15.55,12717847
371,2001-06-22,15.46,15.6,15.8,15.25,11117927
372,2001-06-25,15.43,15.43,15.67,15.32,9766780
373,2001-06-26,14.95,15.39,15.4,14.89,16722125
374,2001-06-27,14.98,15.1,15.16,14.97,16070705
375,2001-06-28,15.11,15.03,15.12,14.76,26970706
376,2001-06-29,15.28,15.24,15.29,14.93,21680752
377,2001-07-02,15.77,15.22,15.78,15.13,14199118
378,2001-07-03,15.6,15.82,15.82,15.4,15916672
379,2001-07-04,15.12,15.4,15.45,15.03,16848523
380,2001-07-05,14.84,14.96,15.08,14.81,25069995
381,2001-07-06,14.35,14.75,14.75,14.06,24555453
382,2001-07-09,14.45,14.8,14.8,14.16,19023190
383,2001-07-10,14.14,14.44,14.59,14.06,11182507
384,2001-07-11,13.74,13.88,13.98,13.58,23102369
385,2001-07-12,13.55,13.91,14.19,13.4,23093184
386,2001-07-13,14.15,13.88,14.2,13.7,38492826
387,2001-07-16,14.21,14.1,14.35,14.02,11157553
388,2001-07-17,14.22,14.06,14.22,13.98,14848566
389,2001-07-18,13.9,14.3,14.31,13.72,20286264
390,2001-07-19,14.1,13.85,14.1,13.73,12023024
391,2001-07-20,13.85,14.0,14.06,13.79,12961549
392,2001-07-23,14.08,13.79,14.2,13.75,10658370
393,2001-07-24,14.2,14.0,14.2,13.92,7728446
394,2001-07-25,13.59,14.1,14.15,13.56,16670150
395,2001-07-26,13.6,13.61,13.76,13.53,13327192
396,2001-07-27,13.36,13.61,13.7,13.27,10579568
397,2001-07-30,13.63,13.51,13.79,13.49,13231453
398,2001-07-31,13.99,13.63,13.99,13.53,14716707
399,2001-08-01,14.25,13.99,14.31,13.9,15578651
400,2001-08-02,14.22,14.0,14.29,13.96,12869425
401,2001-08-03,14.06,14.28,14.28,14.06,5757101
402,2001-08-06,14.35,14.07,14.35,14.03,12342358
403,2001-08-07,14.21,14.26,14.28,14.05,5909551
404,2001-08-08,13.96,14.21,14.22,13.86,9890579
405,2001-08-09,13.68,13.83,13.89,13.62,10673997
406,2001-08-10,13.6,13.7,13.94,13.5,11342619
407,2001-08-13,13.67,13.76,13.76,13.51,8815541
408,2001-08-14,14.1,13.8,14.16,13.76,14859953
409,2001-08-16,13.75,13.95,13.96,13.65,12829556
410,2001-08-17,13.41,13.84,13.88,13.31,23484618
411,2001-08-20,13.4,13.31,13.47,13.16,7521984
412,2001-08-21,13.5,13.45,13.62,13.36,8908215
413,2001-08-22,13.82,13.6,14.0,13.45,16388911
414,2001-08-23,14.0,13.95,14.02,13.78,10595411
415,2001-08-24,14.2,14.02,14.23,14.0,12899791
416,2001-08-27,14.26,14.25,14.58,14.19,6415550
417,2001-08-28,14.0,14.35,14.46,13.93,9724834
418,2001-08-29,14.15,13.91,14.34,13.8,10474723
419,2001-08-30,13.76,14.11,14.29,13.76,6923345
420,2001-08-31,14.2,13.79,14.2,13.63,10926148
421,2001-09-03,13.78,14.2,14.2,13.74,7548814
422,2001-09-04,14.05,13.92,14.09,13.75,9824653
423,2001-09-05,13.7,13.89,14.07,13.66,10332657
424,2001-09-06,13.35,13.84,13.85,13.2,14220772
425,2001-09-07,13.0,13.37,13.47,12.94,21093428
426,2001-09-10,12.89,13.01,13.15,12.45,16238042
427,2001-09-11,12.44,12.95,13.06,11.9,23064589
428,2001-09-12,12.19,11.66,12.51,11.66,21308198
429,2001-09-13,12.08,12.11,12.24,11.88,19702794
430,2001-09-14,11.15,11.99,12.26,11.05,18975303
431,2001-09-17,11.5,11.0,11.52,10.52,18184002
432,2001-09-18,11.4,11.25,11.4,10.81,21148591
433,2001-09-19,10.88,11.27,11.42,10.75,30420143
434,2001-09-20,10.27,10.9,11.05,10.18,25500759
435,2001-09-21,9.5,10.07,10.12,9.18,41887342
436,2001-09-24,10.55,9.65,10.55,9.65,30230610
437,2001-09-25,10.8,10.63,10.97,10.34,46605592
438,2001-09-26,10.95,10.73,11.27,10.61,30545904
439,2001-09-27,11.2,10.9,11.2,10.76,40198692
440,2001-09-28,11.3,11.35,11.58,11.26,29681817
441,2001-10-01,11.05,11.36,11.36,10.81,24067363
442,2001-10-02,11.32,11.06,11.36,10.86,25023443
443,2001-10-03,11.3,11.25,11.47,11.01,29455927
444,2001-10-04,12.0,11.44,12.0,11.37,34979985
445,2001-10-05,11.4,11.74,11.8,11.28,32872296
446,2001-10-08,11.25,11.3,11.32,10.87,23763876
447,2001-10-09,11.46,11.22,11.6,11.04,16906283
448,2001-10-10,12.1,11.28,12.1,11.27,24839034
449,2001-10-11,12.33,12.2,12.73,12.14,25878047
450,2001-10-15,11.94,12.24,12.43,11.9,24302628
451,2001-10-16,12.4,12.09,12.49,12.03,14539863
452,2001-10-17,13.0,12.53,13.08,12.51,26158358
453,2001-10-18,12.92,12.67,13.0,12.61,17063640
454,2001-10-19,12.35,12.91,13.01,12.32,18887629
455,2001-10-22,12.75,12.49,12.78,12.38,13127073
456,2001-10-23,13.34,12.94,13.34,12.85,21226451
457,2001-10-24,13.58,13.16,13.77,13.12,20220338
458,2001-10-25,13.12,13.69,13.7,13.02,18172899
459,2001-10-26,13.2,13.27,13.35,12.95,22538149
460,2001-10-29,12.66,13.17,13.17,12.62,24115660
461,2001-10-30,12.18,12.3,12.35,12.03,25029131
462,2001-10-31,12.43,12.2,12.56,12.05,24362499
463,2001-11-01,12.6,12.4,12.65,12.18,9392369
464,2001-11-02,12.46,12.6,12.75,12.3,16020334
465,2001-11-05,12.88,12.53,12.97,12.52,15967434
466,2001-11-06,13.15,13.05,13.29,13.01,23096676
467,2001-11-07,13.26,13.2,13.26,12.93,23324481
468,2001-11-08,13.56,13.28,13.74,13.12,19809835
469,2001-11-09,13.25,13.34,13.43,13.14,10415853
470,2001-11-12,12.98,13.26,13.3,12.5,12121946
471,2001-11-13,13.6,13.15,13.72,13.15,14617596
472,2001-11-14,13.79,13.65,14.04,13.61,20655045
473,2001-11-15,14.0,13.8,14.19,13.75,23903420
474,2001-11-16,14.04,13.86,14.04,13.71,12431335
475,2001-11-19,14.35,14.0,14.38,13.82,12954501
476,2001-11-20,14.07,14.31,14.33,13.75,15565042
477,2001-11-21,13.9,13.72,13.95,13.7,13487024
478,2001-11-22,13.81,13.91,13.99,13.76,9749668
479,2001-11-23,14.02,13.87,14.02,13.8,15663291
480,2001-11-26,14.0,14.1,14.18,13.99,14392041
481,2001-11-27,13.8,14.08,14.24,13.8,25062914
482,2001-11-28,13.61,13.75,14.0,13.55,17567887
483,2001-11-29,13.42,13.54,13.73,13.35,19751476
484,2001-11-30,13.74,13.5,13.74,13.43,25428533
485,2001-12-03,13.59,13.43,13.59,13.3,13401774
486,2001-12-04,14.0,13.7,14.0,13.66,22128283
487,2001-12-05,14.8,14.03,14.8,14.03,21263936
488,2001-12-07,14.56,14.8,14.98,14.45,36502081
489,2001-12-10,14.15,14.4,14.42,14.11,18023528
490,2001-12-11,14.35,14.05,14.38,13.93,17553655
491,2001-12-12,14.32,14.4,14.51,14.08,17881466
492,2001-12-13,13.9,14.4,14.43,13.89,21537370
493,2001-12-14,13.7,13.86,13.97,13.66,20589425
494,2001-12-17,14.29,13.65,14.42,13.56,20844359
495,2001-12-18,14.19,14.29,14.42,14.0,27557245
496,2001-12-19,13.76,14.0,14.27,13.51,40692885
497,2001-12-20,13.56,13.36,13.64,13.33,39598248
498,2001-12-21,13.6,13.4,13.75,13.21,34418560
499,2001-12-27,13.97,13.51,14.03,13.51,40702520
500,2001-12-28,13.9,14.0,14.18,13.85,51035727
501,2001-12-31,13.9,14.0,14.18,13.85,51035727
502,2002-01-01,13.9,14.0,14.18,13.85,51035727
503,2002-01-02,14.0,13.7,14.01,13.52,11533620
504,2002-01-03,14.21,14.03,14.21,13.86,13067878
505,2002-01-04,13.85,14.13,14.21,13.81,19641810
506,2002-01-07,13.4,13.62,14.02,13.3,27126585
507,2002-01-08,13.39,13.22,13.54,13.21,16245216
508,2002-01-09,13.07,13.36,13.47,12.98,16620247
509,2002-01-10,12.8,12.95,12.96,12.4,26617062
510,2002-01-11,12.78,12.72,13.09,12.59,20985141
511,2002-01-14,12.26,12.74,12.74,12.21,20605199
512,2002-01-15,12.9,12.21,12.95,12.21,27652249
513,2002-01-16,12.6,12.78,12.93,12.52,19173539
514,2002-01-17,12.96,12.7,12.97,12.7,17596107
515,2002-01-18,12.96,12.84,13.0,12.64,16933977
516,2002-01-21,12.7,12.98,13.05,12.68,7195521
517,2002-01-22,13.25,12.74,13.25,12.56,18995502
518,2002-01-23,13.4,13.1,13.4,12.92,18845797
519,2002-01-24,13.45,13.37,13.6,13.24,14730711
520,2002-01-25,13.47,13.35,13.47,13.25,13246316
521,2002-01-28,13.61,13.43,13.68,13.41,18078383
522,2002-01-29,13.41,13.6,13.66,13.33,17212867
523,2002-01-30,13.2,13.2,13.25,13.01,22539837
524,2002-01-31,13.2,13.4,13.42,13.09,12322296
525,2002-02-01,13.54,13.38,13.54,13.22,11604016
526,2002-02-04,13.04,13.39,13.39,13.01,18416946
527,2002-02-05,12.62,12.97,12.97,12.53,15549446
528,2002-02-06,12.51,12.69,12.78,12.36,16469040
529,2002-02-07,13.02,12.46,13.03,12.36,19848211
530,2002-02-08,12.72,12.9,13.0,12.71,17107003
531,2002-02-11,12.63,12.84,12.99,12.56,16052664
532,2002-02-12,12.49,12.81,12.81,12.35,21356562
533,2002-02-13,12.76,12.54,12.86,12.4,20271307
534,2002-02-14,13.17,12.78,13.17,12.74,25403846
535,2002-02-15,12.85,13.18,13.18,12.85,19954210
536,2002-02-18,12.7,12.72,13.0,12.7,11772075
537,2002-02-19,12.42,12.66,12.69,12.41,19760777
538,2002-02-20,12.49,12.41,12.61,12.25,24757809
539,2002-02-21,12.49,12.66,12.72,12.43,16478403
540,2002-02-22,12.35,12.46,12.5,12.31,14695949
541,2002-02-25,12.63,12.48,12.63,12.35,11096723
542,2002-02-26,12.83,12.78,12.95,12.67,16976440
543,2002-02-27,13.35,12.94,13.35,12.87,18401817
544,2002-02-28,13.34,13.26,13.55,13.04,16272828
545,2002-03-01,13.47,13.28,13.5,13.21,13815791
546,2002-03-04,13.8,13.61,13.82,13.61,21614985
547,2002-03-05,13.71,13.85,13.95,13.56,16101753
548,2002-03-06,13.8,13.65,13.81,13.56,14429415
549,2002-03-07,13.99,13.85,13.99,13.67,13956907
550,2002-03-08,14.01,13.9,14.02,13.84,13304364
551,2002-03-11,13.77,14.0,14.0,13.6,11166205
552,2002-03-12,13.6,13.69,13.69,13.42,10785715
553,2002-03-13,13.8,13.68,13.97,13.65,12834415
554,2002-03-14,13.78,13.7,13.93,13.65,11441761
555,2002-03-15,13.9,13.76,13.9,13.59,19849735
556,2002-03-18,14.0,13.9,14.0,13.86,11445685
557,2002-03-19,14.16,13.97,14.16,13.97,8187476
558,2002-03-20,13.9,14.08,14.14,13.9,14701344
559,2002-03-21,13.72,13.88,13.9,13.72,14070225
560,2002-03-22,13.83,13.76,13.86,13.72,9257879
561,2002-03-25,13.45,13.65,13.73,13.42,12707730
562,2002-03-26,13.25,13.4,13.4,13.22,17785109
563,2002-03-27,13.26,13.29,13.31,13.07,24784038
564,2002-03-28,13.65,13.15,13.78,13.15,12912910
565,2002-04-01,13.85,14.13,14.21,13.81,19641810
566,2002-04-02,13.65,13.6,13.65,13.42,14283353
567,2002-04-03,13.8,13.55,13.89,13.44,14972281
568,2002-04-04,13.7,13.67,13.85,13.56,14985895
569,2002-04-05,13.46,13.54,13.7,13.38,13982489
570,2002-04-08,12.79,13.2,13.25,12.71,31451423
571,2002-04-09,12.95,12.95,13.05,12.88,25584715
572,2002-04-10,13.19,12.9,13.19,12.76,15790843
573,2002-04-11,12.86,13.15,13.21,12.86,24284873
574,2002-04-12,13.0,12.89,13.16,12.85,17288300
575,2002-04-15,13.23,13.0,13.23,12.89,19129297
576,2002-04-16,13.81,13.12,13.81,13.12,25538465
577,2002-04-17,13.9,13.81,13.99,13.7,20253241
578,2002-04-18,13.8,13.85,13.99,13.66,15330195
579,2002-04-19,13.86,13.81,13.92,13.63,15265618
580,2002-04-22,13.58,13.7,13.75,13.48,13140331
581,2002-04-23,13.5,13.57,13.71,13.5,11493459
582,2002-04-24,13.37,13.35,13.47,13.26,15809711
583,2002-04-25,13.04,13.31,13.38,12.99,16493695
584,2002-04-26,13.08,13.19,13.2,12.89,23973509
585,2002-04-29,12.75,12.95,12.99,12.75,14748219
586,2002-04-30,12.94,12.75,13.05,12.7,17909890
587,2002-05-02,13.17,13.1,13.41,13.01,19459786
588,2002-05-03,13.32,13.07,13.52,13.07,19783494
589,2002-05-04,13.46,13.54,13.7,13.38,13982489
590,2002-05-06,13.15,13.37,13.4,13.13,10014430
591,2002-05-07,13.17,12.98,13.36,12.88,17119778
592,2002-05-08,13.75,13.4,13.8,13.28,25236491
593,2002-05-09,13.62,13.79,13.79,13.51,13217070
594,2002-05-10,13.35,13.58,13.6,13.27,10832451
595,2002-05-13,13.42,13.36,13.48,13.14,8804815
596,2002-05-14,13.55,13.41,13.65,13.33,14373259
597,2002-05-15,13.65,13.57,13.66,13.25,10880073
598,2002-05-16,13.42,13.6,13.6,13.3,14082629
599,2002-05-17,13.56,13.55,13.65,13.37,11859656
600,2002-05-20,13.27,13.56,13.58,13.27,8422504
601,2002-05-21,13.14,13.25,13.42,13.14,14584587
602,2002-05-22,12.78,13.14,13.17,12.78,21880491
603,2002-05-23,12.95,12.88,13.04,12.82,16814690
604,2002-05-24,13.05,13.05,13.17,12.99,10994013
605,2002-05-27,13.16,13.05,13.25,13.04,5014837
606,2002-05-28,12.93,13.23,13.26,12.83,9782971
607,2002-05-29,13.13,12.93,13.28,12.87,17346361
608,2002-05-30,12.93,13.11,13.25,12.83,15158928
609,2002-05-31,12.91,12.97,13.1,12.89,11999082
610,2002-06-02,12.51,12.69,12.78,12.36,16469040
611,2002-06-03,12.99,12.93,13.2,12.93,13090805
612,2002-06-04,12.6,12.9,12.91,12.55,15635804
613,2002-06-05,12.46,12.71,12.71,12.4,12116154
614,2002-06-06,12.53,12.53,12.74,12.36,15145070
615,2002-06-07,12.31,12.3,12.31,12.08,35586976
616,2002-06-10,12.3,12.42,12.45,12.27,8470895
617,2002-06-11,12.53,12.38,12.56,12.21,11061812
618,2002-06-12,12.25,12.33,12.36,12.17,14891909
619,2002-06-13,12.07,12.37,12.43,12.01,13358497
620,2002-06-14,11.66,12.1,12.1,11.54,17427556
621,2002-06-17,12.14,11.8,12.15,11.65,15510519
622,2002-06-18,12.34,12.2,12.34,12.08,16322046
623,2002-06-19,12.12,11.95,12.12,11.83,18835098
624,2002-06-20,11.75,11.95,12.07,11.73,14455752
625,2002-06-21,11.42,11.56,11.88,11.36,23750839
626,2002-06-24,11.17,11.43,11.54,10.9,19187247
627,2002-06-25,11.18,11.32,11.52,11.13,15638114
628,2002-06-26,10.93,10.74,11.07,10.41,22739481
629,2002-06-27,11.12,11.25,11.25,10.86,25370869
630,2002-06-28,11.45,11.3,11.57,11.26,20962463
631,2002-07-01,11.3,11.28,11.6,11.13,17243093
632,2002-07-02,10.84,11.15,11.24,10.82,18112958
633,2002-07-03,10.59,10.94,11.04,10.51,18870758
634,2002-07-04,10.92,10.8,10.92,10.71,12458618
635,2002-07-05,11.74,11.01,11.77,11.01,22537490
636,2002-07-08,11.99,11.58,12.01,11.57,17602707
637,2002-07-09,11.61,12.0,12.08,11.36,17513830
638,2002-07-10,11.23,11.4,11.64,11.17,12006003
639,2002-07-11,10.78,10.93,11.1,10.65,17882969
640,2002-07-12,10.85,11.13,11.2,10.61,12663523
641,2002-07-15,10.18,10.85,11.03,10.11,17435002
642,2002-07-16,10.14,10.43,10.56,9.95,22357597
643,2002-07-17,10.62,10.14,10.71,9.97,14632050
644,2002-07-18,10.64,10.62,10.94,10.46,10742584
645,2002-07-19,9.85,10.64,10.64,9.85,5012
646,2002-07-22,9.7,9.8,9.99,9.52,17011346
647,2002-07-23,9.53,9.7,10.02,9.31,15620225
648,2002-07-24,9.25,9.4,9.69,8.75,25364070
649,2002-07-25,9.66,9.65,9.69,9.31,24946685
650,2002-07-26,9.52,9.66,9.66,9.14,1243712
651,2002-07-29,10.41,9.52,10.41,9.31,2254943
652,2002-07-30,9.7,10.41,10.54,9.7,16305722
653,2002-07-31,9.65,9.7,10.14,9.41,5706783
654,2002-08-01,9.0,9.46,9.74,8.98,7103133
655,2002-08-02,9.04,8.91,9.19,8.9,7281391
656,2002-08-05,8.7,9.18,9.25,8.62,5298149
657,2002-08-06,9.26,8.56,9.37,8.41,6952227
658,2002-08-07,8.85,9.26,9.44,8.76,6366624
659,2002-08-08,9.61,9.44,9.68,9.25,10420857
660,2002-08-09,9.72,9.76,9.93,9.47,4502964
661,2002-08-12,9.22,9.78,9.78,9.22,1894059
662,2002-08-13,9.45,9.35,9.45,9.05,3798837
663,2002-08-14,9.04,9.14,9.35,9.04,2994823
664,2002-08-16,9.59,9.44,9.7,9.27,8409726
665,2002-08-19,10.12,9.41,10.19,9.38,5960793
666,2002-08-20,10.04,10.01,10.28,9.9,8129447
667,2002-08-21,10.29,9.97,10.41,9.95,15574791
668,2002-08-22,10.5,10.39,10.56,10.21,11886574
669,2002-08-23,10.25,10.5,10.55,10.18,2335946
670,2002-08-26,10.14,10.11,10.45,10.1,5109694
671,2002-08-27,10.72,10.23,10.79,10.19,18359427
672,2002-08-28,10.16,10.45,10.5,10.12,13395482
673,2002-08-29,9.98,10.18,10.18,9.87,14144743
674,2002-08-30,10.01,10.08,10.12,9.81,6384919
675,2002-09-02,9.83,10.01,10.04,9.83,5693154
676,2002-09-03,9.33,9.75,9.75,9.33,15929714
677,2002-09-04,9.31,9.33,9.5,9.1,5849450
678,2002-09-05,9.15,9.48,9.48,8.96,6791818
679,2002-09-06,9.55,9.16,9.55,9.02,10738220
680,2002-09-09,9.2,9.4,9.48,9.18,2494098
681,2002-09-10,9.57,9.39,9.64,9.2,3887642
682,2002-09-11,10.12,9.7,10.14,9.52,4211960
683,2002-09-12,9.54,9.89,9.97,9.5,3872740
684,2002-09-13,9.45,9.54,9.54,9.12,20630449
685,2002-09-16,9.2,9.57,9.57,9.2,11857018
686,2002-09-17,9.2,9.2,9.68,9.15,15834968
687,2002-09-18,8.9,9.11,9.14,8.88,20479100
688,2002-09-19,8.6,9.0,9.05,8.6,17061676
689,2002-09-20,8.32,8.6,8.75,8.25,30531076
690,2002-09-23,7.85,8.32,8.53,7.6,25100447
691,2002-09-24,7.42,7.85,7.97,7.15,32434121
692,2002-09-25,7.56,7.25,7.75,7.15,26146318
693,2002-09-26,8.26,7.8,8.26,7.62,20698382
694,2002-09-27,8.11,8.18,8.31,7.96,20888720
695,2002-09-30,7.56,7.76,7.8,7.43,25459541
696,2002-10-01,7.58,7.7,7.8,7.44,20400750
697,2002-10-02,7.99,7.58,8.07,7.8,27976277
698,2002-10-03,7.85,7.77,8.15,7.76,18153304
699,2002-10-04,7.52,7.8,7.94,7.52,28912002
700,2002-10-07,7.37,7.51,7.56,7.28,22256424
701,2002-10-08,7.29,7.4,7.66,7.25,18403568
702,2002-10-09,7.24,7.36,7.47,7.16,34690996
703,2002-10-10,7.6,7.11,7.61,7.06,17869420
704,2002-10-11,8.12,7.64,8.14,7.6,28968872
705,2002-10-14,8.0,8.12,8.28,7.93,14321459
706,2002-10-15,8.79,8.13,8.79,8.12,31841048
707,2002-10-16,8.84,8.6,9.19,8.59,27307052
708,2002-10-17,9.44,9.07,9.44,9.01,29091988
709,2002-10-18,9.25,9.6,9.72,9.03,23849240
710,2002-10-21,9.29,9.18,9.35,9.03,12854424
711,2002-10-22,9.35,9.45,9.66,9.35,19124120
712,2002-10-23,9.04,9.42,9.59,8.99,18645020
713,2002-10-24,9.48,9.25,9.49,9.15,17332892
714,2002-10-25,9.46,9.29,9.58,9.13,19065458
715,2002-10-28,9.75,9.61,9.87,9.61,14925446
716,2002-10-29,9.37,9.6,9.82,9.35,18630382
717,2002-10-30,9.31,9.56,9.57,9.14,16130034
718,2002-10-31,9.62,9.34,9.82,9.31,22115228
719,2002-11-04,10.19,10.0,10.22,9.92,23498120
720,2002-11-05,10.29,10.12,10.38,10.0,19451324
721,2002-11-06,10.28,10.49,10.54,9.98,19971164
722,2002-11-07,9.59,10.2,10.34,9.54,26507596
723,2002-11-08,9.52,9.5,9.81,9.44,18559644
724,2002-11-11,9.52,9.49,9.66,9.21,14537458
725,2002-11-12,9.38,9.52,9.6,9.25,19172164
726,2002-11-13,9.27,9.3,9.35,8.99,18856828
727,2002-11-14,9.56,9.31,9.74,9.07,16533674
728,2002-11-15,9.59,9.58,9.77,9.57,21865814
729,2002-11-18,9.9,9.59,10.03,9.58,12611847
730,2002-11-19,9.77,9.8,9.87,9.72,8299565
731,2002-11-20,9.79,9.79,9.92,9.53,11042839
732,2002-11-21,10.36,9.94,10.36,9.92,20252232
733,2002-11-22,10.36,10.34,10.54,10.24,16966934
734,2002-11-25,10.45,10.49,10.64,10.38,15229408
735,2002-11-26,10.16,10.53,10.53,10.07,18138064
736,2002-11-27,10.59,10.0,10.59,9.95,18566048
737,2002-11-28,10.52,10.59,10.74,10.45,14506250
738,2002-11-29,10.49,10.57,10.71,10.42,27775012
739,2002-12-02,10.6,10.42,10.88,10.4,20440600
740,2002-12-03,10.26,10.64,10.84,10.26,21557370
741,2002-12-04,10.15,10.3,10.3,10.05,20536420
742,2002-12-05,9.86,10.23,10.48,9.84,18916000
743,2002-12-09,9.63,9.79,9.99,9.55,26093388
744,2002-12-10,9.74,9.53,9.85,9.52,16752571
745,2002-12-11,9.73,9.85,9.9,9.53,14897300
746,2002-12-12,9.49,9.78,9.8,9.46,15115929
747,2002-12-13,9.34,9.63,9.63,9.13,18593060
748,2002-12-16,9.75,9.27,9.84,9.21,16479396
749,2002-12-17,9.88,9.84,9.91,9.64,17041634
750,2002-12-18,9.6,9.79,9.85,9.57,12828991
751,2002-12-19,9.49,9.75,9.79,9.29,15801267
752,2002-12-20,9.55,9.6,9.7,9.36,25680358
753,2002-12-23,9.55,9.56,9.68,9.44,9814399
754,2002-12-27,9.24,9.4,9.55,9.23,20065148
755,2002-12-30,9.12,9.22,9.23,9.02,11346742
756,2003-01-02,9.6,9.19,9.6,9.12,16586805
757,2003-01-03,9.54,9.62,9.77,9.51,15518265
758,2003-01-07,9.7,9.85,9.9,9.67,27207244
759,2003-01-08,9.75,9.67,9.97,9.66,23705492
760,2003-01-09,9.8,9.67,9.84,9.44,15981502
761,2003-01-10,9.81,9.74,9.89,9.56,23849820
762,2003-01-13,10.25,9.86,10.25,9.86,31418174
763,2003-01-14,10.14,10.22,10.27,10.06,18353274
764,2003-01-15,10.25,10.24,10.39,10.07,23229656
765,2003-01-16,10.25,10.11,10.29,10.03,15927993
766,2003-01-17,9.63,10.12,10.12,9.57,35986916
767,2003-01-20,9.41,9.59,9.68,9.34,15795578
768,2003-01-21,9.3,9.49,9.63,9.15,19998744
769,2003-01-22,9.05,9.33,9.33,9.0,24961780
770,2003-01-23,9.04,9.19,9.28,9.01,21309432
771,2003-01-24,8.71,9.12,9.19,8.71,21513654
772,2003-01-27,8.45,8.71,8.81,8.39,24804392
773,2003-01-28,8.27,8.55,8.63,8.21,21288372
774,2003-01-29,8.2,8.32,8.32,7.91,24299236
775,2003-01-30,8.34,8.08,8.35,8.05,28671930
776,2003-01-31,8.07,8.13,8.15,7.99,28075896
777,2003-02-03,8.24,8.21,8.28,8.16,17993136
778,2003-02-04,7.85,8.22,8.22,7.84,19999122
779,2003-02-05,8.17,7.9,8.17,7.72,23567974
780,2003-02-06,7.85,7.97,8.09,7.76,17911184
781,2003-02-07,7.73,7.9,7.91,7.56,17678872
782,2003-02-10,7.63,7.76,7.77,7.52,14619866
783,2003-02-11,7.82,7.75,7.86,7.69,17461696
784,2003-02-12,7.56,7.72,7.72,7.54,15378439
785,2003-02-13,7.56,7.5,7.67,7.43,19023352
786,2003-02-14,7.91,7.58,8.02,7.56,15091465
787,2003-02-17,8.12,8.12,8.15,8.04,12584865
788,2003-02-18,8.25,8.13,8.3,8.04,22256456
789,2003-02-19,7.93,8.15,8.19,7.93,16897364
790,2003-02-20,7.88,7.99,8.12,7.81,15533156
791,2003-02-21,8.08,7.9,8.08,7.77,15529580
792,2003-02-24,7.82,8.13,8.18,7.79,14276696
793,2003-02-25,7.51,7.72,7.74,7.5,15905388
794,2003-02-26,7.48,7.68,7.71,7.41,19212612
795,2003-02-27,7.7,7.53,7.75,7.42,16747790
796,2003-02-28,7.91,7.69,7.97,7.58,24219376
797,2003-03-03,8.05,7.98,8.29,7.94,20444672
798,2003-03-04,7.79,7.91,7.95,7.71,13551348
799,2003-03-05,7.75,7.69,7.78,7.61,11998461
800,2003-03-06,7.5,7.74,7.82,7.46,16534374
801,2003-03-07,7.26,7.53,7.53,7.26,25238136
802,2003-03-10,7.08,7.36,7.36,7.06,16383261
803,2003-03-11,7.08,7.1,7.23,7.02,20504078
804,2003-03-12,6.89,7.14,7.14,6.83,27747864
805,2003-03-13,7.26,6.99,7.26,6.95,22421972
806,2003-03-14,7.75,7.35,7.75,7.31,27762664
807,2003-03-17,7.99,7.42,8.02,7.41,24706036
808,2003-03-18,8.01,8.03,8.25,7.91,41869216
809,2003-03-19,8.14,8.02,8.28,7.93,19056562
810,2003-03-20,8.07,8.1,8.16,7.82,23422712
811,2003-03-21,8.48,8.13,8.52,8.12,31879228
812,2003-03-24,7.97,8.36,8.37,7.95,21030864
813,2003-03-25,8.16,7.92,8.19,7.71,20001816
814,2003-03-26,8.16,8.23,8.34,8.05,20388484
815,2003-03-27,8.01,8.08,8.11,7.95,14087914
816,2003-03-28,8.02,8.02,8.09,7.83,13982292
817,2003-03-31,7.63,7.79,7.8,7.59,28125052
818,2003-04-01,7.78,7.72,7.88,7.67,18247716
819,2003-04-02,8.33,7.95,8.33,7.93,27431578
820,2003-04-03,8.54,8.35,8.68,8.28,23973424
821,2003-04-04,8.8,8.5,8.91,8.36,25941782
822,2003-04-07,9.0,9.2,9.33,8.97,63587744
823,2003-04-08,8.79,8.82,9.1,8.78,27271262
824,2003-04-09,8.95,8.67,9.13,8.57,29535238
825,2003-04-10,8.8,8.67,8.97,8.67,20226132
826,2003-04-11,8.89,8.9,9.05,8.83,47857180
827,2003-04-14,8.95,8.8,8.98,8.7,14036715
828,2003-04-15,9.13,9.01,9.16,8.94,16104653
829,2003-04-16,8.99,9.23,9.28,8.99,16118628
830,2003-04-17,9.24,8.9,9.25,8.84,10962449
831,2003-04-22,9.26,9.19,9.34,9.08,15355771
832,2003-04-23,9.36,9.41,9.53,9.33,23307124
833,2003-04-24,9.25,9.33,9.61,9.24,22523236
834,2003-04-25,9.18,9.3,9.39,9.07,15724603
835,2003-04-28,9.54,9.08,9.54,9.07,20416148
836,2003-04-29,9.26,9.57,9.64,9.26,26274842
837,2003-04-30,9.02,9.36,9.41,8.96,33773048
838,2003-05-02,8.9,8.86,8.9,8.57,36199968
839,2003-05-05,8.92,8.97,9.07,8.81,18463090
840,2003-05-06,8.86,8.88,9.01,8.75,23905348
841,2003-05-07,8.46,8.82,8.92,8.45,35518304
842,2003-05-08,8.17,8.46,8.48,8.16,38243300
843,2003-05-09,8.4,8.25,8.43,8.15,25280160
844,2003-05-12,8.4,8.47,8.51,8.18,21802934
845,2003-05-13,8.34,8.39,8.49,8.3,22573380
846,2003-05-14,8.35,8.31,8.53,8.31,20465816
847,2003-05-15,8.49,8.4,8.51,8.31,16735502
848,2003-05-16,8.65,8.49,8.68,8.42,19700732
849,2003-05-19,8.2,8.56,8.57,8.2,25208168
850,2003-05-20,8.14,8.25,8.3,8.08,22845416
851,2003-05-21,7.94,8.16,8.2,7.93,25627374
852,2003-05-22,8.18,8.04,8.19,8.0,13383227
853,2003-05-23,8.27,8.27,8.32,8.05,21355756
854,2003-05-26,8.23,8.29,8.35,8.17,10737793
855,2003-05-27,8.23,8.23,8.24,8.03,15081198
856,2003-05-28,8.42,8.34,8.44,8.3,20291372
857,2003-05-29,8.4,8.36,8.5,8.32,12953256
858,2003-05-30,8.4,8.34,8.5,8.25,19762476
859,2003-06-02,8.54,8.53,8.64,8.43,20676168
860,2003-06-03,8.58,8.42,8.58,8.41,15681560
861,2003-06-04,8.6,8.63,8.67,8.48,19115884
862,2003-06-05,8.48,8.67,8.72,8.41,22147360
863,2003-06-06,8.75,8.48,8.81,8.48,21649754
864,2003-06-09,8.63,8.69,8.74,8.56,10407480
865,2003-06-10,8.69,8.58,8.74,8.55,14095396
866,2003-06-11,8.83,8.75,8.83,8.64,20227684
867,2003-06-12,9.0,8.85,9.01,8.85,24248368
868,2003-06-13,9.14,9.0,9.32,8.94,30233544
869,2003-06-16,9.43,9.06,9.43,8.97,25202704
870,2003-06-17,9.43,9.5,9.57,9.38,22340380
871,2003-06-18,9.55,9.41,9.56,9.36,21248970
872,2003-06-19,9.29,9.55,9.59,9.2,20202988
873,2003-06-20,9.68,9.28,9.68,9.19,32609700
874,2003-06-23,9.44,9.5,9.56,9.37,20420100
875,2003-06-24,9.31,9.49,9.49,9.23,19111696
876,2003-06-25,9.43,9.37,9.47,9.28,20761204
877,2003-06-26,9.39,9.31,9.49,9.31,11318751
878,2003-06-27,9.4,9.47,9.49,9.31,12167792
879,2003-06-30,9.15,9.36,9.47,9.08,85316080
880,2003-07-01,8.86,9.23,9.26,8.86,20202448
881,2003-07-02,9.0,9.06,9.14,8.93,86897488
882,2003-07-03,9.03,9.1,9.14,8.85,53692864
883,2003-07-04,9.03,9.01,9.06,8.95,12081909
884,2003-07-07,9.47,9.08,9.51,9.08,43208040
885,2003-07-08,9.67,9.46,9.67,9.4,171133808
886,2003-07-09,9.48,9.62,9.67,9.38,63659004
887,2003-07-10,9.18,9.35,9.41,9.17,54308872
888,2003-07-11,9.5,9.12,9.51,9.1,30481540
889,2003-07-14,9.62,9.57,9.64,9.43,33157292
890,2003-07-15,9.5,9.52,9.59,9.42,42612640
891,2003-07-16,9.35,9.54,9.61,9.33,49938408
892,2003-07-17,9.4,9.33,9.41,9.19,20980716
893,2003-07-18,9.33,9.35,9.45,9.27,20878250
894,2003-07-21,9.12,9.39,9.43,9.05,14685043
895,2003-07-22,9.14,9.16,9.25,9.07,54493764
896,2003-07-23,9.03,9.25,9.27,9.01,20499682
897,2003-07-24,9.37,9.12,9.38,9.07,27333004
898,2003-07-25,9.23,9.26,9.34,9.16,23842436
899,2003-07-28,9.52,9.45,9.52,9.41,13328758
900,2003-07-29,9.35,9.45,9.53,9.24,12937984
901,2003-07-30,9.46,9.35,9.55,9.3,16632106
902,2003-07-31,9.74,9.52,9.76,9.42,28191130
903,2003-08-01,9.73,9.65,9.84,9.62,18443720
904,2003-08-04,9.6,9.66,9.79,9.53,13518203
905,2003-08-05,9.75,9.68,9.81,9.61,13893362
906,2003-08-06,9.59,9.65,9.68,9.55,18570014
907,2003-08-07,9.52,9.68,9.69,9.44,15796329
908,2003-08-08,9.55,9.61,9.69,9.48,11058991
909,2003-08-11,9.6,9.59,9.63,9.53,5376484
910,2003-08-12,9.73,9.64,9.75,9.56,13075551
911,2003-08-13,9.67,9.81,9.82,9.6,13834893
912,2003-08-14,9.88,9.76,9.88,9.69,13563581
913,2003-08-18,10.0,9.9,10.0,9.89,12531071
914,2003-08-19,10.03,10.0,10.11,9.95,15421126
915,2003-08-20,10.0,10.01,10.07,9.93,10084395
916,2003-08-21,10.1,10.02,10.14,10.01,9131887
917,2003-08-22,10.02,10.02,10.17,9.99,8677107
918,2003-08-25,9.9,9.95,9.96,9.84,7389729
919,2003-08-26,9.85,9.91,10.01,9.73,11386195
920,2003-08-27,9.82,9.91,9.92,9.71,9954133
921,2003-08-28,9.91,9.79,9.97,9.77,11750141
922,2003-08-29,9.75,9.96,9.99,9.74,20539140
923,2003-09-01,9.92,9.84,9.93,9.81,7659409
924,2003-09-02,9.91,9.91,9.96,9.86,10214356
925,2003-09-03,10.0,9.98,10.06,9.97,19272648
926,2003-09-04,9.99,9.95,10.04,9.93,9297432
927,2003-09-05,9.91,9.99,10.03,9.86,7457376
928,2003-09-08,10.0,9.92,10.01,9.9,10474743
929,2003-09-09,9.93,10.04,10.05,9.89,9641683
930,2003-09-10,9.7,9.89,9.94,9.62,18565340
931,2003-09-11,9.64,9.66,9.76,9.61,13745261
932,2003-09-12,9.45,9.74,9.74,9.45,21389312
933,2003-09-15,9.48,9.5,9.57,9.42,19659688
934,2003-09-16,9.59,9.52,9.59,9.47,12949236
935,2003-09-17,9.57,9.66,9.7,9.56,20388668
936,2003-09-18,9.72,9.59,9.73,9.56,22391982
937,2003-09-19,9.59,9.75,9.8,9.57,27314124
938,2003-09-22,9.38,9.51,9.53,9.32,18819872
939,2003-09-23,9.23,9.43,9.43,9.19,24422780
940,2003-09-24,9.19,9.33,9.36,9.18,16057915
941,2003-09-25,9.14,9.1,9.19,9.05,19444394
942,2003-09-26,8.99,9.11,9.16,8.97,50573548
943,2003-09-29,8.91,9.01,9.08,8.88,19151838
944,2003-09-30,8.86,9.01,9.02,8.79,27328426
945,2003-10-01,8.91,8.91,8.97,8.86,18485668
946,2003-10-02,9.0,9.11,9.15,8.95,23643455
947,2003-10-03,9.28,8.96,9.28,8.96,22541765
948,2003-10-06,9.21,9.21,9.27,9.17,16861102
949,2003-10-07,9.16,9.26,9.26,9.11,10806789
950,2003-10-08,9.24,9.12,9.36,9.1,15443270
951,2003-10-09,9.43,9.28,9.43,9.18,15942691
952,2003-10-10,9.29,9.37,9.39,9.21,17138016
953,2003-10-13,9.43,9.34,9.45,9.29,11540043
954,2003-10-14,9.39,9.46,9.47,9.34,14348453
955,2003-10-15,9.38,9.42,9.49,9.35,20733056
956,2003-10-16,9.38,9.34,9.48,9.32,15208026
957,2003-10-17,9.31,9.38,9.45,9.28,13491350
958,2003-10-20,9.27,9.29,9.35,9.23,14615277
959,2003-10-21,9.33,9.34,9.38,9.28,12272366
960,2003-10-22,9.2,9.34,9.35,9.17,17027721
961,2003-10-23,9.15,9.1,9.17,9.01,18709416
962,2003-10-24,9.19,9.13,9.19,9.06,13565542
963,2003-10-27,9.42,9.25,9.42,9.25,23770337
964,2003-10-28,9.6,9.43,9.6,9.43,24487049
965,2003-10-29,9.63,9.66,9.69,9.56,14058926
966,2003-10-30,9.85,9.57,9.89,9.57,29083246
967,2003-10-31,9.87,9.77,9.88,9.74,18917620
968,2003-11-03,10.04,9.9,10.05,9.89,20730464
969,2003-11-04,10.0,10.01,10.07,9.97,30563095
970,2003-11-05,9.9,9.96,9.98,9.86,15771644
971,2003-11-06,9.99,9.9,10.04,9.83,17673398
972,2003-11-07,10.09,10.03,10.14,10.03,15698819
973,2003-11-10,10.0,10.0,10.09,9.95,15413957
974,2003-11-11,9.94,9.93,9.94,9.86,12855062
975,2003-11-12,10.09,9.9,10.1,9.87,15521086
976,2003-11-13,10.09,10.17,10.2,10.0,17533803
977,2003-11-14,10.14,10.05,10.2,10.04,14137250
978,2003-11-17,9.8,10.0,10.02,9.77,18424548
979,2003-11-18,9.8,9.89,9.9,9.71,18944855
980,2003-11-19,9.77,9.68,9.78,9.61,20667308
981,2003-11-20,9.72,9.8,9.82,9.57,19555511
982,2003-11-21,9.84,9.7,9.84,9.68,16267898
983,2003-11-24,10.03,9.88,10.05,9.83,15422825
984,2003-11-25,9.99,10.06,10.08,9.95,17232362
985,2003-11-26,9.89,9.95,10.09,9.89,20435766
986,2003-11-27,9.97,9.95,9.98,9.92,5940188
987,2003-11-28,10.0,9.95,10.03,9.88,14167891
988,2003-12-01,10.3,10.04,10.3,10.04,24788289
989,2003-12-02,10.26,10.26,10.31,10.17,17557768
990,2003-12-03,10.33,10.21,10.34,10.18,13460664
991,2003-12-04,10.36,10.27,10.38,10.21,19091314
992,2003-12-05,10.26,10.32,10.37,10.22,12079404
993,2003-12-09,10.26,10.27,10.3,10.18,14891560
994,2003-12-10,10.2,10.25,10.25,10.05,17068154
995,2003-12-11,10.31,10.22,10.31,10.14,15804435
996,2003-12-12,10.28,10.34,10.4,10.23,14832427
997,2003-12-15,10.32,10.41,10.43,10.28,18852085
998,2003-12-16,10.41,10.23,10.43,10.23,17177203
999,2003-12-17,10.43,10.36,10.44,10.32,17564100
1000,2003-12-18,10.57,10.37,10.57,10.36,18138229
1001,2003-12-19,10.58,10.5,10.68,10.5,28035648
1002,2003-12-22,10.65,10.55,10.72,10.51,14448166
1003,2003-12-23,10.76,10.68,10.76,10.63,13397203
1004,2003-12-29,10.91,10.74,10.91,10.74,17498575
1005,2003-12-30,10.95,10.97,10.99,10.87,26484912
1006,2004-01-02,11.17,10.95,11.18,10.95,17042685
1007,2004-01-05,11.27,11.2,11.3,11.11,17252648
1008,2004-01-07,11.27,11.42,11.47,11.26,45944768
1009,2004-01-08,11.23,11.35,11.37,11.18,30966147
1010,2004-01-09,11.22,11.34,11.34,11.08,28743462
1011,2004-01-12,11.03,11.04,11.06,10.95,22413845
1012,2004-01-13,11.01,11.06,11.13,10.99,19148372
1013,2004-01-14,10.97,10.97,11.03,10.91,20293744
1014,2004-01-15,11.02,10.98,11.02,10.87,18213051
1015,2004-01-16,11.13,11.06,11.14,11.03,16428084
1016,2004-01-19,11.08,11.14,11.22,11.05,11067245
1017,2004-01-20,10.94,11.07,11.11,10.94,23069847
1018,2004-01-21,11.04,10.93,11.04,10.87,15149546
1019,2004-01-22,11.14,11.15,11.2,11.1,17424637
1020,2004-01-23,11.14,11.23,11.23,11.12,14059486
1021,2004-01-26,10.98,11.15,11.15,10.93,14375819
1022,2004-01-27,10.95,11.12,11.16,10.95,17300440
1023,2004-01-28,11.04,10.9,11.08,10.9,17184701
1024,2004-01-29,10.85,10.93,10.99,10.8,18999559
1025,2004-01-30,10.71,10.93,10.93,10.64,27880987
1026,2004-02-02,10.59,10.68,10.81,10.52,32020866
1027,2004-02-03,10.48,10.6,10.64,10.4,27057399
1028,2004-02-04,10.26,10.31,10.35,10.22,38486571
1029,2004-02-05,10.22,10.26,10.46,10.21,48741917
1030,2004-02-06,10.44,10.26,10.44,10.23,39178005
1031,2004-02-09,10.84,10.5,10.84,10.46,47584939
1032,2004-02-10,11.0,10.83,11.02,10.76,31442998
1033,2004-02-11,11.0,10.94,11.02,10.78,26152082
1034,2004-02-12,10.97,11.0,11.04,10.84,25957078
1035,2004-02-13,10.93,10.93,10.98,10.87,14965790
1036,2004-02-16,10.92,10.88,10.94,10.86,8793824
1037,2004-02-17,10.91,10.91,10.97,10.84,17628393
1038,2004-02-18,10.98,10.96,10.98,10.88,12716789
1039,2004-02-19,11.19,10.98,11.19,10.95,21746608
1040,2004-02-20,11.03,11.09,11.16,10.96,17433544
1041,2004-02-23,11.01,11.01,11.11,10.98,9712949
1042,2004-02-24,10.86,10.97,10.99,10.74,18307351
1043,2004-02-25,10.9,10.86,10.94,10.77,16399917
1044,2004-02-26,10.9,10.97,10.98,10.75,13314117
1045,2004-02-27,11.1,10.95,11.1,10.92,17555105
1046,2004-03-01,11.1,11.15,11.18,11.02,15272752
1047,2004-03-02,11.2,11.14,11.2,11.07,17717528
1048,2004-03-03,11.09,11.18,11.18,11.04,16040464
1049,2004-03-04,11.22,11.14,11.26,11.07,14578262
1050,2004-03-05,11.22,11.27,11.3,11.1,19117706
1051,2004-03-08,11.28,11.22,11.3,11.2,12953286
1052,2004-03-09,11.12,11.18,11.23,11.09,13408402
1053,2004-03-10,11.12,11.05,11.15,11.02,15473549
1054,2004-03-11,10.84,10.98,10.98,10.73,26588984
1055,2004-03-12,10.76,10.56,10.77,10.44,25682689
1056,2004-03-15,10.22,10.45,10.57,10.22,40823464
1057,2004-03-16,10.37,10.23,10.51,10.15,30298361
1058,2004-03-17,10.68,10.49,10.71,10.41,25978769
1059,2004-03-18,10.4,10.74,10.74,10.34,20384579
1060,2004-03-19,10.57,10.42,10.6,10.35,25435627
1061,2004-03-22,10.35,10.43,10.44,10.24,21315120
1062,2004-03-23,10.49,10.31,10.62,10.29,20566960
1063,2004-03-24,10.56,10.51,10.66,10.39,26339563
1064,2004-03-25,10.75,10.62,10.75,10.61,24279547
1065,2004-03-26,10.79,10.81,10.84,10.73,13159472
1066,2004-03-29,10.87,10.84,10.91,10.67,10960361
1067,2004-03-30,10.82,10.88,10.88,10.75,9950612
1068,2004-03-31,10.77,10.85,10.86,10.7,16164583
1069,2004-04-01,10.9,10.83,10.91,10.76,13731212
1070,2004-04-02,11.18,10.92,11.2,10.8,23198071
1071,2004-04-05,11.22,11.11,11.28,11.1,17958491
1072,2004-04-06,11.22,11.25,11.32,11.09,17244491
1073,2004-04-07,11.31,11.29,11.31,11.12,17545689
1074,2004-04-08,11.4,11.34,11.48,11.31,17611543
1075,2004-04-13,11.42,11.4,11.47,11.31,15944631
1076,2004-04-14,11.18,11.27,11.31,11.06,22516502
1077,2004-04-15,11.09,11.16,11.2,11.05,12628322
1078,2004-04-16,11.21,11.11,11.22,11.09,18487971
1079,2004-04-19,11.14,11.14,11.24,11.06,9164459
1080,2004-04-20,11.15,11.18,11.25,11.15,13221922
1081,2004-04-21,11.04,11.08,11.12,11.01,15344932
1082,2004-04-22,11.16,11.03,11.23,10.96,18360688
1083,2004-04-23,11.18,11.25,11.33,11.16,14157150
1084,2004-04-26,11.31,11.29,11.35,11.2,19653625
1085,2004-04-27,11.38,11.33,11.39,11.26,18296733
1086,2004-04-28,11.14,11.37,11.37,11.13,16371072
1087,2004-04-29,11.1,11.1,11.16,10.96,23952738
1088,2004-04-30,11.01,11.04,11.1,10.96,18396233
1089,2004-05-03,11.16,10.96,11.16,10.96,12677928
1090,2004-05-04,11.2,11.15,11.22,11.03,17365239
1091,2004-05-05,11.37,11.09,11.37,11.06,17821556
1092,2004-05-06,11.08,11.32,11.33,11.08,22140608
1093,2004-05-07,10.87,11.12,11.12,10.8,27252565
1094,2004-05-10,10.53,10.71,10.72,10.45,31532884
1095,2004-05-11,10.78,10.56,10.78,10.54,19877079
1096,2004-05-12,10.62,10.82,10.84,10.6,17201959
1097,2004-05-13,10.69,10.73,10.73,10.55,14785718
1098,2004-05-14,10.61,10.61,10.7,10.53,27048764
1099,2004-05-17,10.4,10.49,10.5,10.29,18165755
1100,2004-05-18,10.47,10.53,10.55,10.43,15225004
1101,2004-05-19,10.84,10.68,10.85,10.58,19765235
1102,2004-05-20,10.65,10.74,10.74,10.57,11894722
1103,2004-05-21,10.61,10.7,10.77,10.53,16576169
1104,2004-05-24,10.8,10.72,10.91,10.66,16678489
1105,2004-05-25,10.77,10.66,10.79,10.64,14367864
1106,2004-05-26,10.89,10.94,10.98,10.88,17737028
1107,2004-05-27,10.93,10.89,10.99,10.86,15416902
1108,2004-05-28,10.84,11.0,11.02,10.84,14620436
1109,2004-05-31,10.83,10.8,10.83,10.76,5835485
1110,2004-06-01,10.67,10.78,10.8,10.64,12334130
1111,2004-06-02,10.75,10.74,10.83,10.72,12986478
1112,2004-06-03,10.79,10.75,10.8,10.62,13196784
1113,2004-06-04,10.97,10.81,11.01,10.75,14317496
1114,2004-06-07,11.13,11.01,11.13,11.01,11702287
1115,2004-06-08,11.13,11.13,11.18,11.07,12292939
1116,2004-06-09,11.05,11.18,11.22,11.04,15502873
1117,2004-06-10,11.06,11.03,11.09,10.99,11166089
1118,2004-06-11,11.04,11.05,11.05,10.94,8885335
1119,2004-06-14,10.84,10.97,11.0,10.79,27855044
1120,2004-06-15,10.97,10.85,11.01,10.82,13511876
1121,2004-06-16,11.07,11.04,11.07,10.98,9880226
1122,2004-06-17,11.17,11.05,11.17,11.03,16481845
1123,2004-06-18,11.21,11.14,11.25,11.11,22141454
1124,2004-06-21,11.19,11.23,11.31,11.15,15119324
1125,2004-06-22,11.03,11.12,11.16,10.98,14214914
1126,2004-06-23,11.06,11.04,11.12,11.0,12082333
1127,2004-06-24,11.16,11.11,11.22,11.11,14902330
1128,2004-06-25,11.06,11.12,11.22,11.06,17026388
1129,2004-06-28,11.16,11.06,11.19,11.05,13130024
1130,2004-06-29,11.09,11.12,11.15,11.06,11372817
1131,2004-06-30,10.98,11.07,11.13,10.98,16657008
1132,2004-07-01,10.94,11.07,11.12,10.88,24435886
1133,2004-07-02,10.99,10.89,10.99,10.87,18809091
1134,2004-07-05,11.0,11.0,11.05,10.96,8717183
1135,2004-07-06,10.84,11.0,11.04,10.8,22525589
1136,2004-07-07,11.0,10.86,11.08,10.86,24931351
1137,2004-07-08,11.08,10.98,11.08,10.91,22424597
1138,2004-07-09,10.98,11.05,11.05,10.87,23264471
1139,2004-07-12,10.91,10.91,11.1,10.91,16710601
1140,2004-07-13,11.0,10.97,11.08,10.96,12166842
1141,2004-07-14,11.0,10.95,11.01,10.87,19215953
1142,2004-07-15,10.87,11.0,11.02,10.87,20148421
1143,2004-07-16,10.87,10.9,10.95,10.81,17604554
1144,2004-07-19,10.83,10.83,10.86,10.72,14537214
1145,2004-07-20,10.89,10.78,10.95,10.74,12412128
1146,2004-07-21,10.92,10.99,11.01,10.85,19525262
1147,2004-07-22,10.79,10.82,10.85,10.73,17671669
1148,2004-07-23,10.64,10.82,10.86,10.56,25220808
1149,2004-07-26,10.57,10.55,10.6,10.44,27214382
1150,2004-07-27,10.83,10.59,10.88,10.58,21855692
1151,2004-07-28,10.79,10.91,10.92,10.76,17802023
1152,2004-07-29,10.98,10.82,11.0,10.82,18612946
1153,2004-07-30,11.06,10.96,11.06,10.95,23204977
1154,2004-08-02,11.02,10.97,11.07,10.95,17732422
1155,2004-08-03,11.03,11.02,11.09,11.01,20698450
1156,2004-08-04,10.95,10.96,10.99,10.83,14895862
1157,2004-08-05,11.0,10.99,11.08,10.99,8940205
1158,2004-08-06,10.83,10.91,10.94,10.8,21178526
1159,2004-08-09,10.71,10.81,10.85,10.61,15439122
1160,2004-08-10,10.72,10.68,10.75,10.64,10934759
1161,2004-08-11,10.63,10.75,10.77,10.48,16981164
1162,2004-08-12,10.68,10.59,10.74,10.56,13709999
1163,2004-08-13,10.55,10.56,10.62,10.53,12858259
1164,2004-08-17,10.73,10.7,10.83,10.63,17152497
1165,2004-08-18,10.87,10.75,10.87,10.69,12556396
1166,2004-08-19,10.82,10.92,10.98,10.81,14663853
1167,2004-08-20,10.79,10.8,10.83,10.74,9190648
1168,2004-08-23,10.93,10.87,10.98,10.84,10040262
1169,2004-08-24,10.92,10.93,10.95,10.88,11482387
1170,2004-08-25,10.84,10.9,10.93,10.8,13232831
1171,2004-08-26,10.91,10.93,10.96,10.89,10913547
1172,2004-08-27,10.96,10.91,10.97,10.88,8149938
1173,2004-08-30,10.95,10.98,11.03,10.94,9526923
1174,2004-08-31,10.93,10.93,11.03,10.92,19120740
1175,2004-09-01,11.07,11.03,11.1,11.0,12807747
1176,2004-09-02,11.2,11.06,11.21,11.01,18407533
1177,2004-09-03,11.34,11.18,11.35,11.17,20824018
1178,2004-09-06,11.37,11.32,11.39,11.3,11949897
1179,2004-09-07,11.39,11.35,11.39,11.32,11305341
1180,2004-09-08,11.34,11.38,11.39,11.3,26758639
1181,2004-09-09,11.22,11.29,11.32,11.2,13887874
1182,2004-09-10,11.26,11.23,11.28,11.2,9569837
1183,2004-09-13,11.38,11.3,11.4,11.29,14390448
1184,2004-09-14,11.32,11.35,11.37,11.28,15476897
1185,2004-09-15,11.25,11.3,11.32,11.16,19989809
1186,2004-09-16,11.27,11.23,11.29,11.16,12689574
1187,2004-09-17,11.26,11.24,11.33,11.18,20829844
1188,2004-09-20,11.19,11.28,11.28,11.13,13799080
1189,2004-09-21,11.22,11.11,11.24,11.11,12384582
1190,2004-09-22,11.14,11.2,11.22,11.12,22251742
1191,2004-09-23,11.1,11.08,11.13,11.03,12675035
1192,2004-09-24,11.06,11.1,11.12,11.01,12257790
1193,2004-09-27,10.94,11.02,11.05,10.94,9821330
1194,2004-09-28,11.03,10.96,11.07,10.92,15709430
1195,2004-09-29,11.06,11.07,11.12,11.01,13940843
1196,2004-09-30,11.08,11.11,11.18,11.08,19223992
1197,2004-10-01,11.36,11.1,11.36,11.08,22629364
1198,2004-10-04,11.62,11.39,11.74,11.38,34914493
1199,2004-10-05,11.6,11.62,11.71,11.53,27684995
1200,2004-10-06,11.7,11.59,11.77,11.53,24396930
1201,2004-10-07,11.9,11.75,11.94,11.69,35124995
1202,2004-10-08,11.82,11.82,11.96,11.75,24472628
1203,2004-10-11,11.73,11.7,11.79,11.64,14608224
1204,2004-10-13,11.81,11.76,11.87,11.7,79244100
1205,2004-10-14,11.76,11.73,11.83,11.7,26024630
1206,2004-10-15,11.77,11.72,11.77,11.63,22427772
1207,2004-10-18,11.83,11.83,11.89,11.76,20457507
1208,2004-10-19,12.01,11.92,12.05,11.89,35561224
1209,2004-10-20,11.9,11.89,11.97,11.86,23812145
1210,2004-10-21,11.95,11.95,11.98,11.86,15942433
1211,2004-10-22,11.96,11.91,12.09,11.91,22108669
1212,2004-10-25,11.72,11.77,11.79,11.63,30279818
1213,2004-10-26,11.75,11.77,11.81,11.66,19030114
1214,2004-10-27,12.02,11.82,12.02,11.73,27876211
1215,2004-10-28,12.3,12.07,12.3,12.07,26347478
1216,2004-10-29,12.3,12.31,12.46,12.21,27295138
1217,2004-11-02,12.57,12.44,12.57,12.4,26042794
1218,2004-11-03,12.59,12.67,12.72,12.55,33460388
1219,2004-11-04,12.56,12.63,12.64,12.42,27062770
1220,2004-11-05,12.6,12.7,12.73,12.53,25508604
1221,2004-11-08,12.58,12.57,12.68,12.55,17004321
1222,2004-11-09,12.43,12.56,12.58,12.43,21835375
1223,2004-11-10,12.4,12.47,12.53,12.4,20426052
1224,2004-11-11,12.28,12.45,12.45,12.18,35086918
1225,2004-11-12,12.18,12.38,12.38,12.18,25419842
1226,2004-11-15,12.2,12.22,12.25,12.11,20663583
1227,2004-11-16,12.12,12.23,12.27,12.12,16499646
1228,2004-11-17,12.46,12.16,12.47,12.15,24737355
1229,2004-11-18,12.44,12.42,12.52,12.4,13046221
1230,2004-11-19,12.39,12.45,12.58,12.37,18334838
1231,2004-11-22,12.32,12.25,12.34,12.18,13834227
1232,2004-11-23,12.36,12.38,12.43,12.27,14034753
1233,2004-11-24,12.45,12.44,12.46,12.34,14691536
1234,2004-11-25,12.6,12.48,12.6,12.48,16497226
1235,2004-11-26,12.59,12.55,12.59,12.48,9631812
1236,2004-11-29,12.45,12.53,12.64,12.39,13307638
1237,2004-11-30,12.38,12.38,12.44,12.26,30403723
1238,2004-12-01,12.4,12.31,12.49,12.31,16325395
1239,2004-12-02,12.58,12.48,12.58,12.43,18415120
1240,2004-12-03,12.5,12.55,12.66,12.38,16987444
1241,2004-12-07,12.54,12.5,12.62,12.4,15419190
1242,2004-12-09,12.5,12.57,12.61,12.47,17441738
1243,2004-12-10,12.51,12.59,12.6,12.5,14063086
1244,2004-12-13,12.65,12.57,12.7,12.57,18429142
1245,2004-12-14,12.63,12.7,12.74,12.62,12916408
1246,2004-12-15,12.58,12.69,12.73,12.58,17867165
1247,2004-12-16,12.73,12.62,12.73,12.59,15697360
1248,2004-12-17,12.7,12.75,12.8,12.5,33826122
1249,2004-12-20,12.65,12.65,12.74,12.59,11481712
1250,2004-12-21,12.87,12.67,12.87,12.63,15557660
1251,2004-12-22,12.93,12.92,12.97,12.83,17666982
1252,2004-12-23,13.0,12.93,13.01,12.92,18494975
1253,2004-12-27,12.98,12.96,13.03,12.95,6448652
1254,2004-12-28,13.01,12.99,13.01,12.94,5789327
1255,2004-12-29,13.09,13.03,13.1,12.98,9843232
1256,2004-12-30,13.05,13.06,13.11,13.05,7472716
1257,2005-01-03,13.13,13.05,13.23,13.01,13213926
1258,2005-01-04,13.06,13.13,13.16,13.02,11779292
1259,2005-01-05,12.99,12.95,13.0,12.87,23056292
1260,2005-01-07,13.12,13.07,13.14,13.04,25286700
1261,2005-01-10,13.05,13.01,13.06,12.9,16362572
1262,2005-01-11,12.9,13.07,13.09,12.88,46377885
1263,2005-01-12,12.75,12.89,12.9,12.65,22752323
1264,2005-01-13,12.83,12.77,12.87,12.74,13031299
1265,2005-01-14,12.78,12.74,12.86,12.74,12836904
1266,2005-01-17,12.88,12.81,12.92,12.81,9576837
1267,2005-01-18,12.84,12.84,12.89,12.73,32997958
1268,2005-01-19,12.85,12.83,12.87,12.78,15129152
1269,2005-01-20,12.7,12.72,12.76,12.67,21900184
1270,2005-01-21,12.63,12.62,12.69,12.57,16889200
1271,2005-01-24,12.51,12.59,12.63,12.48,20951290
1272,2005-01-25,12.62,12.52,12.65,12.51,24994320
1273,2005-01-26,12.66,12.77,12.8,12.64,20385274
1274,2005-01-27,12.75,12.7,12.75,12.61,21753714
1275,2005-01-28,12.76,12.74,12.82,12.72,24100012
1276,2005-01-31,12.92,12.8,12.92,12.79,19320469
1277,2005-02-01,13.0,12.92,13.01,12.89,18396468
1278,2005-02-02,13.1,13.0,13.16,13.0,18668374
1279,2005-02-03,13.12,13.1,13.2,13.03,16230316
1280,2005-02-04,13.19,13.16,13.19,13.05,20124559
1281,2005-02-07,13.2,13.19,13.28,13.16,21825046
1282,2005-02-08,13.18,13.22,13.25,13.11,18405808
1283,2005-02-09,13.14,13.2,13.2,13.08,14300168
1284,2005-02-10,13.25,13.16,13.3,13.08,17896901
1285,2005-02-11,13.38,13.29,13.42,13.24,21596463
1286,2005-02-14,13.33,13.38,13.38,13.28,8161044
1287,2005-02-15,13.35,13.27,13.44,13.27,12421824
1288,2005-02-16,13.15,13.25,13.29,13.05,51172690
1289,2005-02-17,13.2,13.17,13.27,13.12,28444203
1290,2005-02-18,13.16,13.19,13.22,13.15,13805510
1291,2005-02-21,13.08,13.17,13.25,13.06,12196746
1292,2005-02-22,12.93,13.05,13.12,12.85,1815901
1293,2005-02-23,12.94,12.95,12.97,12.8,2526878
1294,2005-02-24,12.96,13.0,13.02,12.87,2759019
1295,2005-02-25,13.1,13.03,13.1,12.99,2175615
1296,2005-02-28,13.07,13.17,13.18,13.04,1768847
1297,2005-03-01,13.18,13.05,13.22,13.03,16956922
1298,2005-03-02,13.14,13.15,13.17,13.02,17263808
1299,2005-03-03,13.06,13.12,13.12,13.01,15978114
1300,2005-03-04,13.14,13.06,13.14,12.99,17182078
1301,2005-03-07,13.15,13.16,13.2,13.12,14804506
1302,2005-03-08,13.1,13.15,13.19,13.1,19755638
1303,2005-03-09,13.01,13.12,13.18,13.0,21071872
1304,2005-03-10,12.96,12.98,13.0,12.91,17049445
1305,2005-03-11,12.91,13.02,13.05,12.9,15821554
1306,2005-03-14,12.83,12.91,12.97,12.81,18535151
1307,2005-03-15,12.84,12.83,12.85,12.76,25400122
1308,2005-03-16,12.59,12.79,12.82,12.58,22723068
1309,2005-03-17,12.57,12.61,12.65,12.48,22591778
1310,2005-03-18,12.6,12.6,12.74,12.48,33716984
1311,2005-03-21,12.3,12.39,12.47,12.23,36947809
1312,2005-03-22,12.47,12.34,12.56,12.3,35068272
1313,2005-03-23,12.45,12.37,12.52,12.35,18656590
1314,2005-03-24,12.53,12.45,12.57,12.4,15380337
1315,2005-03-29,12.56,12.54,12.61,12.38,19281212
1316,2005-03-30,12.5,12.57,12.57,12.47,17538467
1317,2005-03-31,12.56,12.64,12.67,12.54,16549932
1318,2005-04-01,12.68,12.54,12.89,12.54,29897300
1319,2005-04-04,12.57,12.6,12.65,12.48,23953461
1320,2005-04-05,12.69,12.65,12.76,12.62,20649193
1321,2005-04-06,12.84,12.78,12.89,12.76,28505715
1322,2005-04-07,12.82,12.75,12.92,12.75,17639139
1323,2005-04-08,12.84,12.89,12.91,12.79,15916102
1324,2005-04-11,12.66,12.7,12.75,12.61,15052833
1325,2005-04-12,12.62,12.7,12.7,12.55,15175123
1326,2005-04-13,12.68,12.74,12.76,12.66,12211420
1327,2005-04-14,12.64,12.61,12.69,12.6,15171676
1328,2005-04-15,12.36,12.54,12.55,12.36,27536897
1329,2005-04-18,12.16,12.23,12.23,12.06,33001410
1330,2005-04-19,12.18,12.21,12.22,12.13,37554842
1331,2005-04-20,12.08,12.2,12.23,12.07,16105181
1332,2005-04-21,12.04,12.03,12.19,11.99,21919864
1333,2005-04-22,12.15,12.15,12.18,12.07,12715776
1334,2005-04-25,12.12,12.07,12.19,12.07,15998481
1335,2005-04-26,12.07,12.13,12.15,12.02,18020388
1336,2005-04-27,11.95,12.02,12.06,11.88,19153753
1337,2005-04-28,12.0,12.04,12.08,11.91,19077166
1338,2005-04-29,11.95,11.9,12.02,11.87,19037425
1339,2005-05-02,12.17,12.06,12.22,12.01,9842698
1340,2005-05-03,12.25,12.12,12.27,12.12,12352443
1341,2005-05-04,12.26,12.24,12.32,12.18,18135112
1342,2005-05-05,12.3,12.3,12.34,12.27,19133268
1343,2005-05-06,12.41,12.26,12.41,12.2,20203258
1344,2005-05-09,12.3,12.36,12.38,12.2,14962671
1345,2005-05-10,12.15,12.36,12.36,12.13,18892956
1346,2005-05-11,12.27,12.12,12.39,12.09,26273460
1347,2005-05-12,12.4,12.38,12.47,12.32,23058182
1348,2005-05-13,12.5,12.33,12.5,12.31,14175223
1349,2005-05-16,12.51,12.45,12.55,12.38,14044601
1350,2005-05-17,12.4,12.54,12.56,12.39,16616589
1351,2005-05-18,12.6,12.47,12.64,12.4,22629074
1352,2005-05-19,12.7,12.64,12.72,12.58,18631724
1353,2005-05-20,12.61,12.67,12.71,12.56,16031223
1354,2005-05-23,12.72,12.68,12.75,12.61,15808140
1355,2005-05-24,12.66,12.72,12.73,12.56,12438424
1356,2005-05-25,12.56,12.61,12.65,12.53,12297225
1357,2005-05-26,12.68,12.58,12.69,12.53,12250530
1358,2005-05-27,12.58,12.68,12.7,12.53,12019203
1359,2005-05-30,12.7,12.55,12.72,12.51,12581937
1360,2005-05-31,12.74,12.67,12.75,12.65,19005085
1361,2005-06-01,12.9,12.76,12.92,12.73,19347186
1362,2005-06-02,12.89,12.89,12.99,12.86,17657823
1363,2005-06-03,12.78,12.89,12.91,12.73,20573444
1364,2005-06-06,12.72,12.8,12.8,12.67,13069424
1365,2005-06-07,12.79,12.73,12.81,12.71,14893560
1366,2005-06-08,12.66,12.71,12.77,12.6,17108303
1367,2005-06-09,12.72,12.62,12.74,12.58,17684883
1368,2005-06-10,12.78,12.72,12.8,12.7,14513142
1369,2005-06-13,12.83,12.79,12.85,12.74,11067801
1370,2005-06-14,12.87,12.8,12.89,12.76,13028330
1371,2005-06-15,12.78,12.88,12.94,12.77,16624241
1372,2005-06-16,12.88,12.86,12.96,12.84,17084592
1373,2005-06-17,12.93,12.9,13.01,12.85,28481559
1374,2005-06-20,12.83,12.93,12.93,12.81,13887186
1375,2005-06-21,12.78,12.87,12.9,12.69,22605171
1376,2005-06-22,12.8,12.77,12.86,12.74,17032295
1377,2005-06-23,12.85,12.79,12.86,12.77,11919940
1378,2005-06-24,12.7,12.75,12.79,12.66,23504215
1379,2005-06-27,12.57,12.6,12.68,12.48,28891802
1380,2005-06-28,12.49,12.58,12.62,12.47,26438274
1381,2005-06-29,12.67,12.55,12.71,12.52,16903363
1382,2005-06-30,12.76,12.65,12.9,12.61,26547051
1383,2005-07-01,12.88,12.77,12.9,12.76,16035182
1384,2005-07-04,12.88,12.84,12.9,12.84,7898770
1385,2005-07-05,12.86,12.86,12.89,12.8,11483763
1386,2005-07-06,12.89,12.86,12.95,12.86,15294176
1387,2005-07-07,12.67,12.85,12.86,12.31,42308053
1388,2005-07-08,12.83,12.78,12.84,12.68,30342093
1389,2005-07-11,12.86,12.87,12.9,12.79,13517682
1390,2005-07-12,12.96,12.92,13.03,12.83,28699006
1391,2005-07-13,13.06,12.92,13.08,12.91,30101791
1392,2005-07-14,13.13,13.02,13.19,13.02,18959264
1393,2005-07-15,13.18,13.14,13.23,13.13,29358375
1394,2005-07-18,13.23,13.14,13.32,13.1,20449237
1395,2005-07-19,13.54,13.28,13.54,13.25,37212696
1396,2005-07-20,13.49,13.47,13.54,13.41,25676424
1397,2005-07-21,13.57,13.55,13.7,13.41,33537820
1398,2005-07-22,13.61,13.57,13.8,13.52,25982607
1399,2005-07-25,13.48,13.65,13.65,13.43,21570430
1400,2005-07-26,13.76,13.65,13.83,13.61,35508981
1401,2005-07-27,13.93,13.73,13.98,13.73,23586012
1402,2005-07-28,13.99,13.88,14.03,13.85,18800187
1403,2005-07-29,13.91,13.99,14.04,13.81,18719736
1404,2005-08-01,13.84,13.9,13.93,13.83,9544135
1405,2005-08-02,13.86,13.82,13.87,13.74,13029132
1406,2005-08-03,13.82,13.82,13.84,13.69,18756209
1407,2005-08-04,13.71,13.8,13.86,13.71,19870675
1408,2005-08-05,13.7,13.71,13.78,13.66,16846597
1409,2005-08-08,13.83,13.67,13.85,13.67,11531920
1410,2005-08-09,13.9,13.76,13.9,13.7,13912877
1411,2005-08-10,14.04,13.84,14.08,13.82,20105530
1412,2005-08-11,14.12,14.05,14.15,13.94,17072240
1413,2005-08-12,14.09,14.18,14.18,14.05,16107489
1414,2005-08-15,14.09,14.06,14.16,14.06,5520102
1415,2005-08-16,13.95,14.12,14.19,13.91,15436510
1416,2005-08-17,13.91,13.91,13.94,13.78,20554076
1417,2005-08-18,13.81,13.86,13.93,13.76,16315633
1418,2005-08-19,13.95,13.85,13.96,13.78,14967558
1419,2005-08-22,14.0,13.92,14.06,13.92,9502850
1420,2005-08-23,13.87,14.0,14.0,13.86,13924567
1421,2005-08-24,13.78,13.8,13.82,13.72,17474720
1422,2005-08-25,13.7,13.73,13.74,13.63,16190277
1423,2005-08-26,13.54,13.67,13.73,13.54,16238470
1424,2005-08-29,13.51,13.45,13.51,13.35,27747838
1425,2005-08-30,13.45,13.46,13.54,13.45,13485980
1426,2005-08-31,13.45,13.38,13.52,13.38,24998461
1427,2005-09-01,13.63,13.51,13.7,13.51,18863727
1428,2005-09-02,13.68,13.6,13.76,13.6,12721198
1429,2005-09-05,13.8,13.72,13.83,13.69,11318880
1430,2005-09-06,13.99,13.9,14.0,13.9,20574565
1431,2005-09-07,14.05,14.0,14.1,13.96,17509831
1432,2005-09-08,14.12,14.09,14.12,13.98,14847323
1433,2005-09-09,14.17,14.09,14.21,14.07,12111138
1434,2005-09-12,14.08,14.19,14.22,13.99,14221227
1435,2005-09-13,13.95,14.03,14.12,13.94,15295573
1436,2005-09-14,13.97,13.95,14.08,13.91,13178390
1437,2005-09-15,13.92,13.93,14.04,13.9,14752792
1438,2005-09-16,13.96,13.92,14.06,13.89,10399989
1439,2005-09-19,13.94,13.95,14.01,13.89,7776509
1440,2005-09-20,14.0,13.96,14.02,13.92,13569021
1441,2005-09-21,13.82,13.9,13.94,13.77,19916818
1442,2005-09-22,13.85,13.77,13.92,13.69,23946671
1443,2005-09-23,13.96,13.89,13.98,13.85,19259962
1444,2005-09-26,14.27,14.04,14.31,14.03,23048872
1445,2005-09-27,14.22,14.21,14.28,14.16,16079984
1446,2005-09-28,14.52,14.29,14.6,14.28,35325897
1447,2005-09-29,14.47,14.5,14.59,14.41,17604396
1448,2005-09-30,14.59,14.6,14.63,14.49,14968291
1449,2005-10-03,14.7,14.64,14.71,14.59,15068075
1450,2005-10-04,14.83,14.66,14.83,14.63,16232090
1451,2005-10-05,14.58,14.68,14.75,14.57,30305949
1452,2005-10-06,14.47,14.45,14.47,14.34,41696447
1453,2005-10-07,14.51,14.45,14.52,14.38,28180375
1454,2005-10-10,14.42,14.47,14.59,14.42,25354405
1455,2005-10-11,14.42,14.41,14.55,14.4,16160775
1456,2005-10-12,14.34,14.36,14.41,14.3,25203702
1457,2005-10-13,14.21,14.29,14.38,14.19,25242168
1458,2005-10-14,14.34,14.34,14.37,14.11,22412538
1459,2005-10-17,14.38,14.33,14.39,14.29,12458061
1460,2005-10-18,14.25,14.31,14.41,14.23,13124322
1461,2005-10-19,14.12,14.13,14.23,14.02,24747794
1462,2005-10-20,14.16,14.24,14.33,14.1,27439237
1463,2005-10-21,14.12,14.08,14.21,14.05,19186608
1464,2005-10-24,14.36,14.09,14.37,14.06,16072519
1465,2005-10-25,14.48,14.42,14.58,14.37,29156805
1466,2005-10-26,14.56,14.52,14.59,14.46,18419600
1467,2005-10-27,14.35,14.42,14.5,14.27,27334405
1468,2005-10-28,14.34,14.33,14.41,14.27,19122222
1469,2005-10-31,14.71,14.47,14.74,14.44,23532368
1470,2005-11-01,14.71,14.6,14.87,14.6,17873994
1471,2005-11-02,14.75,14.69,14.84,14.58,19793920
1472,2005-11-03,14.93,14.73,14.98,14.7,39424926
1473,2005-11-04,14.73,14.87,14.91,14.7,17753717
1474,2005-11-07,14.74,14.68,14.78,14.64,18444616
1475,2005-11-08,14.78,14.78,14.92,14.73,15311223
1476,2005-11-09,14.7,14.78,14.83,14.7,11856714
1477,2005-11-10,14.85,14.76,14.86,14.68,18511072
1478,2005-11-11,14.98,14.97,14.99,14.94,17265979
1479,2005-11-14,14.82,14.95,15.02,14.82,24023743
1480,2005-11-15,14.88,14.82,14.92,14.77,16251799
1481,2005-11-16,14.84,14.92,14.93,14.79,14001938
1482,2005-11-17,14.9,14.91,14.99,14.84,13496956
1483,2005-11-18,14.95,14.96,15.06,14.87,16987178
1484,2005-11-21,14.99,14.95,15.07,14.95,8907290
1485,2005-11-22,14.92,15.06,15.06,14.88,13853982
1486,2005-11-23,15.1,14.96,15.11,14.94,13874986
1487,2005-11-24,15.11,15.14,15.21,14.99,12362683
1488,2005-11-25,15.11,15.11,15.15,15.04,9713703
1489,2005-11-28,15.09,15.19,15.22,15.07,14537479
1490,2005-11-29,15.05,15.05,15.08,14.99,12713667
1491,2005-11-30,15.02,15.05,15.05,14.91,14491975
1492,2005-12-01,15.17,15.03,15.2,15.0,14508555
1493,2005-12-02,15.05,15.17,15.19,14.98,17858538
1494,2005-12-05,14.77,15.04,15.04,14.75,19885202
1495,2005-12-06,14.69,14.77,14.77,14.62,17325819
1496,2005-12-07,14.63,14.72,14.72,14.56,22490862
1497,2005-12-08,14.65,14.5,14.65,14.46,12103161
1498,2005-12-09,14.7,14.68,14.73,14.52,13915461
1499,2005-12-12,14.78,14.77,14.88,14.72,17237825
1500,2005-12-13,14.73,14.72,14.82,14.67,14660659
1501,2005-12-14,14.77,14.78,14.85,14.65,17119655
1502,2005-12-15,14.76,14.8,14.81,14.67,15844014
1503,2005-12-16,14.9,14.71,14.99,14.69,46360178
1504,2005-12-19,14.89,14.93,14.99,14.85,15753485
1505,2005-12-20,14.87,14.85,14.88,14.75,15574161
1506,2005-12-21,15.03,14.87,15.08,14.87,19118994
1507,2005-12-22,15.01,14.99,15.14,14.99,12644497
1508,2005-12-23,15.06,15.09,15.12,15.02,12441978
1509,2005-12-27,15.14,15.03,15.19,15.03,7696275
1510,2005-12-28,15.1,15.09,15.15,15.06,7372888
1511,2005-12-29,15.11,15.12,15.17,15.07,8946334
1512,2005-12-30,15.08,15.09,15.15,15.0,10086243
1513,2006-01-02,15.16,15.1,15.22,15.03,7174219
1514,2006-01-03,15.22,15.18,15.29,15.11,17909547
1515,2006-01-04,15.41,15.3,15.43,15.24,77756599
1516,2006-01-05,15.48,15.38,15.49,15.34,19311834
1517,2006-01-09,15.47,15.49,15.55,15.45,32568804
1518,2006-01-10,15.2,15.36,15.38,15.2,16131432
1519,2006-01-11,15.29,15.28,15.33,15.23,21802875
1520,2006-01-12,15.44,15.29,15.48,15.25,27312360
1521,2006-01-13,15.3,15.44,15.45,15.23,13213091
1522,2006-01-16,15.37,15.26,15.4,15.26,9007195
1523,2006-01-17,15.21,15.26,15.31,15.18,16621216
1524,2006-01-18,15.02,15.03,15.07,14.97,19572689
1525,2006-01-19,15.27,15.09,15.27,15.07,19379982
1526,2006-01-20,15.22,15.26,15.45,15.15,29198909
1527,2006-01-23,15.12,15.07,15.15,15.02,17682027
1528,2006-01-24,15.07,15.11,15.21,15.05,21307888
1529,2006-01-25,15.55,15.3,15.55,15.12,32050909
1530,2006-01-26,16.0,15.52,16.0,15.48,32471120
1531,2006-01-27,16.26,16.1,16.29,16.06,28351606
1532,2006-01-30,16.41,16.2,16.47,16.15,17454942
1533,2006-01-31,16.62,16.33,16.66,16.33,27428731
1534,2006-02-01,16.79,16.37,16.79,16.37,34042501
1535,2006-02-02,16.53,16.77,16.86,16.5,23656739
1536,2006-02-03,16.41,16.57,16.63,16.31,26456899
1537,2006-02-06,16.22,16.37,16.4,16.12,40665511
1538,2006-02-07,16.23,16.25,16.26,16.07,23974511
1539,2006-02-08,16.37,16.15,16.42,16.05,25532852
1540,2006-02-09,16.73,16.39,16.73,16.37,19433548
1541,2006-02-10,16.53,16.65,16.79,16.53,17809394
1542,2006-02-13,16.66,16.53,16.66,16.4,15484954
1543,2006-02-14,16.63,16.64,16.73,16.43,15394314
1544,2006-02-15,16.5,16.69,16.71,16.5,21094600
1545,2006-02-16,16.65,16.58,16.65,16.46,16340265
1546,2006-02-17,16.59,16.67,16.74,16.52,23404328
1547,2006-02-20,16.55,16.54,16.58,16.44,13318376
1548,2006-02-21,16.64,16.64,16.65,16.51,16362611
1549,2006-02-22,17.02,16.6,17.02,16.57,26455465
1550,2006-02-23,17.18,17.03,17.27,17.03,22474354
1551,2006-02-24,17.13,17.2,17.23,17.04,12747596
1552,2006-02-27,17.26,17.16,17.29,17.12,8954675
1553,2006-02-28,17.08,17.21,17.24,16.96,16755825
1554,2006-03-01,17.25,17.16,17.27,17.03,16424770
1555,2006-03-02,16.96,17.28,17.28,16.81,21134778
1556,2006-03-03,16.75,16.96,16.96,16.68,18699099
1557,2006-03-06,16.89,16.75,16.92,16.68,18734027
1558,2006-03-07,16.75,16.78,16.8,16.59,18577130
1559,2006-03-08,16.66,16.76,16.83,16.5,16483756
1560,2006-03-09,16.9,16.78,16.98,16.76,21207439
1561,2006-03-10,16.97,16.82,16.97,16.71,19478539
1562,2006-03-13,16.95,17.0,17.09,16.92,21920197
1563,2006-03-14,17.03,16.95,17.03,16.89,13767707
1564,2006-03-15,17.11,17.05,17.17,17.04,20332279
1565,2006-03-16,17.05,17.02,17.07,16.89,21788654
1566,2006-03-17,17.11,17.05,17.25,17.03,25371598
1567,2006-03-20,17.14,17.19,17.25,17.06,10489101
1568,2006-03-21,17.0,17.18,17.18,16.93,17580737
1569,2006-03-22,16.95,16.94,16.98,16.81,15248384
1570,2006-03-23,16.81,16.95,16.98,16.77,15851498
1571,2006-03-24,16.92,16.88,16.96,16.82,10704942
1572,2006-03-27,16.88,16.96,16.96,16.81,14077939
1573,2006-03-28,16.89,16.93,17.01,16.84,20576092
1574,2006-03-29,16.85,16.88,16.95,16.73,14202702
1575,2006-03-30,17.13,16.98,17.16,16.9,25407595
1576,2006-03-31,17.22,17.03,17.24,16.96,20008646
1577,2006-04-03,17.36,17.25,17.36,17.22,19319802
1578,2006-04-04,17.41,17.27,17.41,17.18,18843725
1579,2006-04-05,17.4,17.35,17.42,17.32,23904114
1580,2006-04-06,17.36,17.44,17.49,17.3,18128836
1581,2006-04-07,17.1,17.31,17.39,17.06,16312285
1582,2006-04-10,17.03,16.98,17.03,16.83,15952370
1583,2006-04-11,16.78,16.93,16.98,16.71,20595380
1584,2006-04-12,16.69,16.8,16.8,16.59,23200201
1585,2006-04-13,16.65,16.66,16.78,16.6,6010475
1586,2006-04-18,16.61,16.56,16.64,16.47,20876389
1587,2006-04-19,16.87,16.84,16.94,16.76,24131948
1588,2006-04-20,16.86,16.94,16.95,16.77,17845020
1589,2006-04-21,17.14,16.91,17.17,16.89,17335877
1590,2006-04-24,17.12,17.06,17.23,16.99,17228536
1591,2006-04-25,17.45,17.12,17.47,17.12,25050698
1592,2006-04-26,17.41,17.33,17.45,17.23,17118157
1593,2006-04-27,17.4,17.44,17.44,17.26,17441424
1594,2006-04-28,17.51,17.32,17.59,17.23,27664767
1595,2006-05-02,17.55,17.68,17.68,17.38,19519430
1596,2006-05-03,17.33,17.57,17.65,17.31,15020161
1597,2006-05-04,17.23,17.33,17.35,17.15,16936143
1598,2006-05-05,17.38,17.25,17.41,17.17,13578533
1599,2006-05-08,17.48,17.48,17.57,17.46,13745937
1600,2006-05-09,17.5,17.49,17.5,17.39,12667068
1601,2006-05-10,17.51,17.42,17.56,17.4,13116045
1602,2006-05-11,17.6,17.47,17.75,17.45,23145481
1603,2006-05-12,17.13,17.46,17.59,17.09,30955678
1604,2006-05-15,16.9,17.01,17.07,16.8,29841911
1605,2006-05-16,16.85,16.75,16.92,16.71,24776097
1606,2006-05-17,16.4,16.88,16.93,16.4,26130124
1607,2006-05-18,16.25,16.33,16.56,16.16,36758529
1608,2006-05-19,16.4,16.33,16.44,16.22,19270530
1609,2006-05-22,16.02,16.25,16.28,15.97,31254844
1610,2006-05-23,16.09,16.02,16.16,15.8,36373572
1611,2006-05-24,15.84,16.0,16.0,15.73,30563741
1612,2006-05-25,16.03,15.97,16.03,15.73,16464958
1613,2006-05-26,16.27,16.16,16.27,16.06,19137792
1614,2006-05-29,16.16,16.22,16.25,16.12,6175483
1615,2006-05-30,15.86,16.12,16.2,15.81,16917639
1616,2006-05-31,16.17,15.7,16.2,15.63,25189415
1617,2006-06-01,16.24,16.17,16.24,16.05,15774471
1618,2006-06-02,16.2,16.42,16.45,16.14,19537096
1619,2006-06-05,16.0,16.26,16.26,15.94,15906816
1620,2006-06-06,15.61,15.74,15.82,15.53,23696343
1621,2006-06-07,15.65,15.69,15.75,15.53,19092893
1622,2006-06-08,15.25,15.33,15.41,15.19,29824175
1623,2006-06-09,15.34,15.47,15.5,15.27,21182854
1624,2006-06-12,15.16,15.27,15.35,15.09,17891492
1625,2006-06-13,14.91,14.87,15.03,14.78,33196871
1626,2006-06-14,15.0,14.9,15.07,14.78,19848968
1627,2006-06-15,15.32,15.1,15.34,15.09,27430517
1628,2006-06-16,15.2,15.5,15.6,15.11,37547294
1629,2006-06-19,15.15,15.31,15.32,15.09,24068766
1630,2006-06-20,15.13,15.0,15.14,14.91,28487876
1631,2006-06-21,15.39,15.2,15.4,15.14,30643586
1632,2006-06-22,15.58,15.62,15.63,15.52,19821641
1633,2006-06-23,15.53,15.63,15.64,15.45,14035422
1634,2006-06-26,15.49,15.57,15.58,15.47,15199969
1635,2006-06-27,15.38,15.54,15.55,15.32,14363103
1636,2006-06-28,15.44,15.3,15.58,15.26,18232759
1637,2006-06-29,15.74,15.62,15.81,15.55,23958091
1638,2006-06-30,16.08,16.0,16.17,15.9,24797585
1639,2006-07-03,16.25,16.1,16.3,16.07,16884382
1640,2006-07-04,16.55,16.46,16.65,16.41,27019880
1641,2006-07-05,16.43,16.44,16.53,16.27,18269464
1642,2006-07-06,16.68,16.29,16.76,16.27,25962119
1643,2006-07-07,16.85,16.67,16.87,16.57,24246732
1644,2006-07-10,16.75,16.51,16.81,16.51,18946301
1645,2006-07-11,16.65,16.62,16.82,16.59,18658933
1646,2006-07-12,16.52,16.72,16.75,16.51,17571818
1647,2006-07-13,16.25,16.37,16.41,16.2,20989127
1648,2006-07-14,15.95,15.98,16.08,15.91,23397699
1649,2006-07-17,15.8,15.94,16.01,15.7,22163790
1650,2006-07-18,15.76,15.81,15.88,15.67,16278931
1651,2006-07-19,16.14,15.82,16.14,15.79,19274480
1652,2006-07-20,16.21,16.21,16.42,16.16,17823563
1653,2006-07-21,16.16,16.14,16.27,16.1,14939935
1654,2006-07-24,16.57,16.22,16.58,16.14,14293166
1655,2006-07-25,16.56,16.57,16.64,16.44,18031228
1656,2006-07-26,16.56,16.57,16.57,16.36,17250997
1657,2006-07-27,16.6,16.68,16.75,16.55,19503337
1658,2006-07-28,16.77,16.58,16.85,16.47,14194302
1659,2006-07-31,16.64,16.82,16.88,16.6,16958892
1660,2006-08-01,16.47,16.69,16.71,16.44,14259726
1661,2006-08-02,16.73,16.59,16.78,16.52,13587163
1662,2006-08-03,16.73,16.79,16.87,16.68,16288291
1663,2006-08-04,16.96,16.83,17.0,16.79,18647024
1664,2006-08-07,16.66,16.75,16.85,16.6,12476923
1665,2006-08-08,16.72,16.78,16.78,16.67,12397401
1666,2006-08-09,16.91,16.77,16.95,16.63,14831643
1667,2006-08-10,16.84,16.74,16.92,16.65,13056908
1668,2006-08-11,16.86,16.83,16.99,16.73,11222018
1669,2006-08-14,17.0,16.98,17.02,16.92,14238437
1670,2006-08-15,17.16,16.91,17.23,16.91,9069254
1671,2006-08-16,17.28,17.25,17.34,17.13,13420546
1672,2006-08-17,17.65,17.32,17.75,17.29,27865368
1673,2006-08-18,17.75,17.65,17.76,17.61,15038413
1674,2006-08-21,17.57,17.61,17.69,17.51,19141890
1675,2006-08-22,17.56,17.6,17.74,17.46,13683966
1676,2006-08-23,17.37,17.56,17.56,17.32,10334266
1677,2006-08-24,17.49,17.37,17.58,17.33,12559393
1678,2006-08-25,17.53,17.54,17.66,17.48,9459606
1679,2006-08-28,17.71,17.49,17.72,17.45,10187757
1680,2006-08-29,17.8,17.66,17.86,17.64,20960559
1681,2006-08-30,17.83,17.87,17.95,17.83,14798827
1682,2006-08-31,17.84,17.86,17.89,17.67,17880971
1683,2006-09-01,18.04,17.81,18.14,17.81,22782175
1684,2006-09-04,18.3,18.01,18.37,18.01,13527629
1685,2006-09-05,18.22,18.24,18.32,18.14,14341785
1686,2006-09-06,17.88,18.21,18.25,17.85,14566975
1687,2006-09-07,17.71,17.76,17.81,17.61,16017856
1688,2006-09-08,17.61,17.72,17.86,17.58,13580660
1689,2006-09-11,17.53,17.61,17.62,17.41,15640320
1690,2006-09-12,17.73,17.55,17.78,17.45,16014904
1691,2006-09-13,17.78,17.88,17.88,17.65,15674346
1692,2006-09-14,17.91,17.82,17.96,17.78,16699646
1693,2006-09-15,17.98,17.96,18.08,17.75,30893022
1694,2006-09-18,17.98,17.97,18.09,17.8,15543635
1695,2006-09-19,17.77,17.96,17.97,17.77,13373213
1696,2006-09-20,18.14,17.7,18.14,17.69,19386642
1697,2006-09-21,18.14,18.07,18.25,18.03,14462094
1698,2006-09-22,17.88,17.98,18.08,17.88,11879017
1699,2006-09-25,17.98,17.94,18.08,17.84,15570464
1700,2006-09-26,18.05,18.06,18.1,17.93,15729340
1701,2006-09-27,18.03,18.05,18.12,17.89,26450893
1702,2006-09-28,18.06,18.05,18.2,17.94,17711044
1703,2006-09-29,18.25,18.15,18.35,18.14,20782381
1704,2006-10-02,18.23,18.23,18.37,18.15,15195900
1705,2006-10-03,18.07,18.18,18.22,18.06,17306380
1706,2006-10-04,18.5,18.25,18.53,18.13,46891058
1707,2006-10-05,19.1,18.68,19.1,18.64,42445644
1708,2006-10-06,19.01,19.09,20.26,18.92,69229578
1709,2006-10-09,18.93,18.95,19.25,18.79,19319284
1710,2006-10-10,18.9,18.85,18.99,18.76,20719838
1711,2006-10-11,18.81,18.83,19.0,18.72,23974613
1712,2006-10-12,19.17,18.94,19.5,18.81,25929070
1713,2006-10-13,19.24,19.22,19.32,19.07,15961138
1714,2006-10-16,19.1,19.16,19.26,18.99,16465957
1715,2006-10-17,18.59,18.99,19.02,18.54,20891772
1716,2006-10-18,18.86,18.68,18.92,18.63,14678194
1717,2006-10-19,18.95,18.74,19.09,18.66,21506027
1718,2006-10-20,18.95,19.04,19.09,18.8,17606150
1719,2006-10-23,19.07,18.95,19.09,18.86,14178367
1720,2006-10-24,18.9,19.08,19.1,18.84,16320960
1721,2006-10-25,18.9,18.72,19.0,18.7,18925985
1722,2006-10-26,18.75,18.95,19.02,18.67,20718438
1723,2006-10-27,18.83,18.79,19.07,18.7,17475545
1724,2006-10-30,18.69,18.65,18.77,18.62,9447072
1725,2006-10-31,18.92,18.79,18.98,18.7,17408561
1726,2006-11-01,19.09,18.99,19.22,18.96,12401819
1727,2006-11-02,18.82,19.05,19.05,18.75,15466235
1728,2006-11-03,18.87,18.92,18.96,18.72,17005263
1729,2006-11-06,19.01,18.98,19.01,18.84,15200657
1730,2006-11-07,19.22,19.1,19.25,19.02,15339542
1731,2006-11-08,19.32,19.1,19.33,19.02,15928926
1732,2006-11-09,19.24,19.4,19.4,19.2,11929136
1733,2006-11-10,19.13,19.24,19.32,19.13,11295919
1734,2006-11-13,19.21,19.13,19.27,19.1,14068446
1735,2006-11-14,19.09,19.15,19.27,19.03,15123866
1736,2006-11-15,19.24,19.24,19.26,19.08,11123257
1737,2006-11-16,19.36,19.18,19.39,19.18,13920218
1738,2006-11-17,19.2,19.33,19.44,19.12,31302565
1739,2006-11-20,19.36,19.05,19.4,19.04,10869163
1740,2006-11-21,19.25,19.27,19.41,19.24,11142380
1741,2006-11-22,19.4,19.32,19.53,19.31,18950056
1742,2006-11-23,19.49,19.48,19.54,19.42,13511335
1743,2006-11-24,19.05,19.4,19.44,19.02,19580804
1744,2006-11-27,18.15,18.51,18.6,18.15,57338941
1745,2006-11-28,18.12,18.05,18.19,17.98,47382924
1746,2006-11-29,18.28,18.27,18.39,18.13,40660349
1747,2006-11-30,18.25,18.27,18.36,18.16,25639622
1748,2006-12-01,18.08,18.25,18.33,17.91,28799073
1749,2006-12-04,18.15,18.11,18.22,18.0,20268826
1750,2006-12-05,18.24,18.18,18.28,18.16,31293279
1751,2006-12-06,18.17,18.27,18.36,18.1,19229251
1752,2006-12-07,18.12,18.13,18.24,18.06,19618849
1753,2006-12-08,18.19,18.06,18.25,18.01,19548437
1754,2006-12-11,18.3,18.25,18.37,18.23,21246575
1755,2006-12-12,18.23,18.3,18.3,18.16,20950840
1756,2006-12-13,18.42,18.22,18.42,18.17,27789151
1757,2006-12-14,18.39,18.4,18.5,18.26,27313585
1758,2006-12-15,18.6,18.48,18.63,18.35,52634150
1759,2006-12-18,18.4,18.55,18.59,18.38,25715165
1760,2006-12-19,18.26,18.34,18.37,18.14,27923170
1761,2006-12-20,18.3,18.4,18.47,18.23,17329511
1762,2006-12-21,18.28,18.23,18.32,18.21,13991435
1763,2006-12-22,18.16,18.24,18.3,18.1,13637916
1764,2006-12-27,18.32,18.01,18.32,18.01,17798411
1765,2006-12-28,18.28,18.26,18.39,18.23,16442348
1766,2006-12-29,18.24,18.3,18.34,18.16,14159525
1767,2007-01-02,18.75,18.34,18.76,18.3,42114862
1768,2007-01-03,18.93,18.74,18.99,18.7,37244201
1769,2007-01-04,18.93,18.85,18.93,18.73,23966638
1770,2007-01-05,18.74,18.85,18.97,18.7,29856383
1771,2007-01-08,18.69,18.79,18.87,18.58,22659601
1772,2007-01-09,18.75,18.8,18.93,18.71,31088667
1773,2007-01-10,18.41,18.55,18.56,18.35,31484576
1774,2007-01-11,18.73,18.57,18.77,18.39,33703496
1775,2007-01-12,18.93,18.74,18.93,18.68,32577307
1776,2007-01-15,19.07,18.95,19.12,18.94,25792588
1777,2007-01-16,18.95,19.07,19.14,18.86,23847882
1778,2007-01-17,18.93,18.94,19.1,18.83,21987405
1779,2007-01-18,18.92,19.0,19.13,18.86,26977915
1780,2007-01-19,19.12,18.96,19.14,18.8,22468208
1781,2007-01-22,19.01,19.11,19.28,18.98,18229897
1782,2007-01-23,19.09,18.99,19.1,18.94,18007346
1783,2007-01-24,19.35,19.16,19.37,19.15,20861056
1784,2007-01-25,19.29,19.31,19.44,19.2,15876542
1785,2007-01-26,19.0,19.22,19.22,18.97,16970665
1786,2007-01-29,19.1,19.03,19.12,18.97,15740505
1787,2007-01-30,19.22,19.13,19.22,19.01,21250856
1788,2007-01-31,19.05,19.16,19.18,18.98,33725359
1789,2007-02-01,19.31,19.23,19.43,19.15,27472917
1790,2007-02-02,19.45,19.35,19.47,19.24,22800341
1791,2007-02-05,19.5,19.5,19.52,19.42,22995096
1792,2007-02-06,19.92,19.64,20.05,19.57,42243329
1793,2007-02-07,20.08,20.02,20.2,19.95,34024133
1794,2007-02-08,19.94,20.08,20.28,19.9,31062507
1795,2007-02-09,19.97,20.0,20.08,19.94,24369631
1796,2007-02-12,19.67,19.92,20.02,19.66,24822638
1797,2007-02-13,19.8,19.79,19.9,19.71,17460565
1798,2007-02-14,19.94,19.89,19.98,19.78,20609913
1799,2007-02-15,19.97,19.99,20.0,19.9,18056827
1800,2007-02-16,19.49,19.19,19.67,19.05,114383967
1801,2007-02-19,19.44,19.55,19.58,19.42,22645685
1802,2007-02-20,19.39,19.39,19.43,19.25,26520555
1803,2007-02-21,19.24,19.36,19.51,19.23,28543623
1804,2007-02-22,19.24,19.34,19.39,19.22,22909098
1805,2007-02-23,19.19,19.32,19.32,19.15,23986185
1806,2007-02-26,19.35,19.21,19.42,19.2,25260775
1807,2007-02-27,18.81,19.2,19.26,18.79,38005883
1808,2007-02-28,18.43,18.35,18.71,18.35,46839513
1809,2007-03-01,18.15,18.43,18.59,17.84,54435366
1810,2007-03-02,17.89,18.28,18.33,17.8,37864223
1811,2007-03-05,17.57,17.45,17.69,17.4,46903802
1812,2007-03-06,17.72,17.65,17.85,17.61,31904797
1813,2007-03-07,17.75,17.8,17.89,17.66,28065220
1814,2007-03-08,18.3,17.96,18.39,17.91,43390016
1815,2007-03-09,18.47,18.3,18.54,18.12,29813278
1816,2007-03-12,18.22,18.55,18.65,18.19,22284962
1817,2007-03-13,18.01,18.22,18.27,18.0,29437238
1818,2007-03-14,17.38,17.57,17.64,17.35,50804795
1819,2007-03-15,17.71,17.69,17.71,17.47,41899963
1820,2007-03-16,17.68,17.68,17.79,17.5,43634424
1821,2007-03-19,18.04,17.78,18.04,17.77,27814018
1822,2007-03-20,18.08,18.1,18.11,17.85,30718459
1823,2007-03-21,18.16,18.05,18.43,18.01,31427124
1824,2007-03-22,18.5,18.61,18.61,18.38,26374058
1825,2007-03-23,18.44,18.47,18.5,18.22,28447406
1826,2007-03-26,18.12,18.42,18.47,18.0,36096218
1827,2007-03-27,18.3,18.26,18.37,18.14,44485056
1828,2007-03-28,18.26,18.22,18.32,18.15,23112753
1829,2007-03-29,18.43,18.33,18.45,18.3,26014141
1830,2007-03-30,18.38,18.3,18.5,18.28,33472452
1831,2007-04-02,18.44,18.35,18.47,18.3,20231869
1832,2007-04-03,18.83,18.49,18.83,18.46,31902758
1833,2007-04-04,18.85,18.81,18.89,18.71,31265782
1834,2007-04-05,18.8,18.9,18.9,18.7,19061968
1835,2007-04-10,18.6,18.6,18.72,18.54,22784869
1836,2007-04-11,18.57,18.61,18.86,18.55,36954732
1837,2007-04-12,18.34,18.52,18.57,18.25,30483080
1838,2007-04-13,18.38,18.4,18.44,18.29,27389566
1839,2007-04-16,18.54,18.49,18.59,18.43,28415979
1840,2007-04-17,18.48,18.56,18.57,18.3,21647845
1841,2007-04-18,18.33,18.35,18.42,18.22,27146766
1842,2007-04-19,18.19,18.16,18.19,17.97,32898212
1843,2007-04-20,18.7,18.32,18.88,18.27,56535065
1844,2007-04-23,18.63,18.74,18.81,18.56,18789122
1845,2007-04-24,18.1,18.6,18.7,18.03,58845777
1846,2007-04-25,18.08,18.17,18.19,17.85,44444141
1847,2007-04-26,18.01,18.29,18.33,18.0,36937413
1848,2007-04-27,17.71,17.94,18.0,17.62,35668624
1849,2007-04-30,17.65,17.6,17.94,17.6,21910837
1850,2007-05-02,17.73,17.82,17.83,17.57,27395853
1851,2007-05-03,17.72,17.78,17.85,17.47,38786020
1852,2007-05-04,18.1,17.86,18.15,17.78,41642070
1853,2007-05-07,18.05,18.11,18.16,17.98,20371707
1854,2007-05-08,18.03,18.02,18.09,17.91,25414547
1855,2007-05-09,18.2,18.18,18.26,18.04,26614911
1856,2007-05-10,18.1,18.24,18.3,18.03,32629053
1857,2007-05-11,18.3,17.98,18.38,17.89,38610194
1858,2007-05-14,18.24,18.35,18.36,18.18,17573568
1859,2007-05-15,18.61,18.17,18.63,18.11,47463381
1860,2007-05-16,18.63,18.52,18.74,18.52,26500647
1861,2007-05-17,18.66,18.72,18.72,18.61,19899641
1862,2007-05-18,18.8,18.66,18.83,18.59,47269430
1863,2007-05-21,18.7,18.85,18.92,18.7,25519887
1864,2007-05-22,18.69,18.7,18.74,18.58,25331386
1865,2007-05-23,18.87,18.76,18.87,18.63,30738886
1866,2007-05-24,18.7,18.7,18.86,18.64,30110317
1867,2007-05-25,18.61,18.65,18.7,18.52,20670334
1868,2007-05-28,18.67,18.68,18.69,18.6,6405744
1869,2007-05-29,18.77,18.71,18.77,18.63,19749696
1870,2007-05-30,18.64,18.6,18.75,18.48,22293847
1871,2007-05-31,18.78,18.74,18.81,18.67,31748839
1872,2007-06-01,18.85,18.75,18.88,18.72,28801455
1873,2007-06-04,18.75,18.83,18.84,18.66,28321111
1874,2007-06-05,18.74,18.79,18.85,18.71,30735616
1875,2007-06-06,18.34,18.8,18.8,18.33,41153590
1876,2007-06-07,18.01,18.37,18.43,17.94,51359793
1877,2007-06-08,17.98,17.83,18.08,17.76,46769652
1878,2007-06-11,18.03,18.09,18.14,17.88,26518413
1879,2007-06-12,17.79,17.98,18.03,17.68,33530964
1880,2007-06-13,17.73,17.8,17.82,17.58,42328113
1881,2007-06-14,18.32,17.87,18.48,17.86,64649699
1882,2007-06-15,18.59,18.44,18.69,18.41,62168974
1883,2007-06-18,18.43,18.62,18.66,18.36,38082939
1884,2007-06-19,18.31,18.55,18.64,18.14,30409223
1885,2007-06-20,18.43,18.44,18.51,18.33,23809214
1886,2007-06-21,18.17,18.3,18.34,18.1,27859754
1887,2007-06-22,18.06,18.24,18.29,18.04,21313195
1888,2007-06-25,18.19,18.01,18.25,17.9,22780655
1889,2007-06-26,18.11,18.01,18.22,17.98,27003554
1890,2007-06-27,17.96,18.01,18.06,17.86,35866227
1891,2007-06-28,18.15,18.16,18.17,18.04,21120852
1892,2007-06-29,18.2,18.18,18.25,17.99,23549966
1893,2007-07-02,18.13,18.11,18.18,18.05,17857616
1894,2007-07-03,18.2,18.18,18.31,18.15,18371164
1895,2007-07-04,18.41,18.23,18.46,18.21,21874668
1896,2007-07-05,18.32,18.48,18.48,18.25,17557834
1897,2007-07-06,18.37,18.32,18.42,18.21,22403067
1898,2007-07-09,18.3,18.38,18.47,18.22,18268753
1899,2007-07-10,17.92,18.18,18.24,17.8,27592013
1900,2007-07-11,17.93,17.65,17.97,17.61,30683869
1901,2007-07-12,18.0,17.98,18.03,17.73,25099828
1902,2007-07-13,18.17,18.18,18.26,18.1,26071167
1903,2007-07-16,18.43,18.18,18.44,18.16,20401502
1904,2007-07-17,18.39,18.4,18.47,18.33,23839293
1905,2007-07-18,18.22,18.24,18.43,18.12,23941935
1906,2007-07-19,18.41,18.34,18.53,18.22,24366451
1907,2007-07-20,18.02,18.34,18.45,18.0,30887164
1908,2007-07-23,18.1,18.02,18.1,17.86,19860174
1909,2007-07-24,18.3,17.97,18.66,17.91,69125755
1910,2007-07-25,18.32,18.2,18.47,18.02,50817774
1911,2007-07-26,17.77,18.4,18.49,17.75,56511195
1912,2007-07-27,17.89,17.71,17.98,17.59,40738234
1913,2007-07-30,17.71,17.83,17.88,17.66,31519595
1914,2007-07-31,18.13,17.83,18.13,17.82,35121665
1915,2007-08-01,17.81,17.71,17.95,17.55,48217601
1916,2007-08-02,17.91,17.92,17.98,17.79,21507129
1917,2007-08-03,17.69,17.95,17.95,17.58,26597594
1918,2007-08-06,17.5,17.51,17.65,17.39,30034749
1919,2007-08-07,17.86,17.73,17.9,17.67,25423824
1920,2007-08-08,18.2,17.95,18.27,17.91,33296248
1921,2007-08-09,17.93,18.14,18.17,17.75,37519864
1922,2007-08-10,17.25,17.6,17.74,17.17,62229793
1923,2007-08-13,17.66,17.42,17.78,17.33,37454744
1924,2007-08-14,17.4,17.47,17.7,17.36,26677937
1925,2007-08-15,17.13,17.22,17.22,16.93,42098202
1926,2007-08-16,16.53,16.75,16.82,16.53,53170976
1927,2007-08-17,17.03,16.5,17.2,16.37,60864196
1928,2007-08-20,16.98,17.12,17.18,16.92,32523127
1929,2007-08-21,16.8,16.99,17.03,16.63,37583986
1930,2007-08-22,17.0,16.93,17.07,16.9,29013483
1931,2007-08-23,16.86,17.2,17.26,16.86,29697418
1932,2007-08-24,16.82,16.76,16.82,16.67,24534261
1933,2007-08-27,16.79,16.93,16.94,16.75,18865776
1934,2007-08-28,16.58,16.8,16.84,16.53,26034345
1935,2007-08-29,16.64,16.51,16.74,16.46,28450416
1936,2007-08-30,16.76,16.83,16.83,16.55,23234070
1937,2007-08-31,16.89,16.89,17.04,16.84,21078132
1938,2007-09-03,17.05,16.98,17.09,16.91,14686209
1939,2007-09-04,17.21,16.96,17.23,16.92,25311469
1940,2007-09-05,16.82,17.13,17.2,16.82,27522500
1941,2007-09-06,16.77,16.89,16.96,16.58,39897074
1942,2007-09-07,16.36,16.75,16.88,16.31,44698108
1943,2007-09-10,16.01,16.32,16.36,16.01,42631084
1944,2007-09-11,16.35,16.1,16.35,15.94,31554606
1945,2007-09-12,16.22,16.3,16.38,16.01,37404369
1946,2007-09-13,16.21,16.11,16.22,15.91,43128443
1947,2007-09-14,15.94,16.09,16.11,15.8,37745936
1948,2007-09-17,15.6,15.89,15.89,15.46,37246747
1949,2007-09-18,16.12,15.42,16.18,15.4,43254119
1950,2007-09-19,16.85,16.68,16.96,16.61,71096055
1951,2007-09-20,16.67,16.68,16.73,16.55,41603979
1952,2007-09-21,16.65,16.53,16.85,16.53,48034197
1953,2007-09-24,16.62,16.6,16.68,16.52,25350352
1954,2007-09-25,16.36,16.49,16.51,16.27,27957999
1955,2007-09-26,16.43,16.28,16.55,16.28,29163589
1956,2007-09-27,16.48,16.52,16.62,16.41,33647798
1957,2007-09-28,16.44,16.54,16.54,16.31,32184078
1958,2007-10-01,16.56,16.33,16.61,16.17,37604145
1959,2007-10-02,17.1,16.74,17.17,16.7,57156954
1960,2007-10-03,17.12,17.14,17.25,16.98,34398290
1961,2007-10-04,17.12,17.12,17.19,17.02,37382371
1962,2007-10-05,17.35,17.13,17.35,17.1,29019289
1963,2007-10-08,17.25,17.36,17.38,17.23,18994894
1964,2007-10-09,17.33,17.28,17.34,17.14,20197150
1965,2007-10-10,17.18,17.24,17.34,17.09,27625146
1966,2007-10-11,17.33,17.12,17.45,17.05,31909465
1967,2007-10-12,17.54,17.21,17.54,17.15,30252638
1968,2007-10-15,17.36,17.52,17.54,17.34,28859401
1969,2007-10-16,17.21,17.31,17.31,17.08,33573435