id_price,date,close,open,max,min,volume
1,2000-01-03,19.01,19.7,19.75,18.88,3615680
2,2000-01-04,18.5,18.88,18.88,18.2,4048543
3,2000-01-05,18.64,18.2,18.68,18.13,4688995
4,2000-01-07,19.31,18.9,19.35,18.86,4027102
5,2000-01-10,19.31,19.55,19.55,19.06,2533020
6,2000-01-11,19.4,19.38,19.4,19.08,3859573
7,2000-01-12,19.32,19.4,19.4,19.15,4146516
8,2000-01-13,19.03,19.39,19.39,18.75,3442513
9,2000-01-14,18.74,18.97,19.38,18.74,4674502
10,2000-01-17,18.25,18.65,18.74,18.1,3756182
11,2000-01-18,18.0,18.15,18.23,17.8,3763779
12,2000-01-19,18.05,17.8,18.05,17.7,3046315
13,2000-01-20,18.75,18.07,18.75,18.07,4169688
14,2000-01-21,19.21,18.8,19.55,18.76,7178988
15,2000-01-24,18.93,19.5,19.68,18.83,4062289
16,2000-01-25,18.66,18.83,18.92,18.53,4089443
17,2000-01-26,19.04,18.66,19.23,18.65,2978839
18,2000-01-27,19.4,19.09,19.49,19.06,4886541
19,2000-01-28,18.69,19.72,19.74,18.4,6141874
20,2000-01-31,18.91,18.55,19.1,18.53,4066169
21,2000-02-01,18.61,19.1,19.15,18.55,4176367
22,2000-02-02,19.15,18.79,19.2,18.32,4920043
23,2000-02-03,19.55,19.15,19.71,18.9,5761768
24,2000-02-04,19.3,19.74,19.74,19.3,3551328
25,2000-02-07,19.12,19.1,19.33,19.04,2594220
26,2000-02-08,19.41,19.0,19.54,18.86,5134419
27,2000-02-09,19.2,19.6,19.73,18.81,4888518
28,2000-02-10,19.34,18.86,19.4,18.86,2962044
29,2000-02-11,19.0,19.0,19.17,18.65,4836806
30,2000-02-14,18.58,18.61,18.78,18.3,5023575
31,2000-02-15,18.7,18.55,18.74,18.36,3166774
32,2000-02-16,19.11,18.75,19.2,18.49,5100939
33,2000-02-17,19.12,18.95,19.4,18.9,4255828
34,2000-02-18,19.16,19.01,19.25,18.93,4207234
35,2000-02-21,19.78,19.39,19.8,19.31,7974487
36,2000-02-22,20.57,19.75,20.74,19.62,12956834
37,2000-02-23,21.55,20.7,21.72,19.3,14961533
38,2000-02-24,20.9,21.51,21.85,20.5,8063805
39,2000-02-25,22.05,21.2,22.1,21.0,10718013
40,2000-02-28,21.56,22.0,22.64,21.44,5432976
41,2000-02-29,21.97,21.63,22.01,21.58,6421852
42,2000-03-01,22.0,22.05,22.1,21.58,6477096
43,2000-03-02,22.0,22.0,22.2,21.05,7375540
44,2000-03-03,22.09,21.9,22.31,21.5,7164768
45,2000-03-06,22.17,22.0,22.32,21.7,5075732
46,2000-03-07,21.71,22.01,22.05,21.51,4741267
47,2000-03-08,21.34,21.38,21.5,21.06,4300248
48,2000-03-09,21.31,21.58,21.61,21.26,3972585
49,2000-03-10,21.23,21.48,21.48,21.07,6086556
50,2000-03-13,22.05,22.1,22.24,21.45,7039778
51,2000-03-14,23.2,22.3,23.28,22.26,17103675
52,2000-03-15,23.21,23.0,23.5,22.65,7013428
53,2000-03-16,23.98,23.5,24.0,23.35,10478607
54,2000-03-17,23.94,24.0,24.25,23.49,13513553
55,2000-03-20,23.98,23.61,23.98,23.36,5916093
56,2000-03-21,24.1,23.6,24.45,23.53,6092077
57,2000-03-22,24.1,24.02,24.39,23.62,5227938
58,2000-03-23,23.7,24.1,24.49,23.7,4159897
59,2000-03-24,23.63,23.8,23.95,23.36,4528915
60,2000-03-27,24.12,23.35,24.14,23.35,3801430
61,2000-03-28,23.73,24.0,24.03,23.55,2840636
62,2000-03-29,23.42,23.73,24.05,23.16,3846736
63,2000-03-30,23.84,23.1,24.0,23.1,5321543
64,2000-03-31,23.97,23.7,24.11,23.6,3915847
65,2000-04-03,24.37,24.0,24.37,23.92,5064106
66,2000-04-04,23.96,24.27,24.54,23.71,6566042
67,2000-04-05,23.4,23.98,24.19,22.77,5770112
68,2000-04-06,23.21,23.51,23.72,22.81,4856294
69,2000-04-07,23.7,23.3,23.8,23.09,3349546
70,2000-04-10,23.66,23.6,23.81,23.43,2758539
71,2000-04-11,23.5,23.51,23.94,23.2,2976157
72,2000-04-12,23.75,23.45,23.75,23.1,2926617
73,2000-04-13,23.52,23.61,23.89,23.3,2283528
74,2000-04-14,23.6,23.21,23.83,23.21,3795889
75,2000-04-17,23.9,22.6,23.95,22.6,5513469
76,2000-04-18,24.0,23.9,24.03,23.25,3605309
77,2000-04-19,24.0,23.9,24.04,23.68,3189870
78,2000-04-20,23.7,24.0,24.0,23.6,2433021
79,2000-04-25,23.98,23.5,23.98,23.5,2480102
80,2000-04-26,24.04,24.0,24.2,23.81,2960671
81,2000-04-27,23.68,23.97,24.0,23.5,2671013
82,2000-04-28,24.0,23.7,24.0,23.6,2644443
83,2000-05-02,23.74,23.8,23.99,23.48,2343150
84,2000-05-03,23.95,23.6,24.06,23.6,3466420
85,2000-05-04,23.84,23.78,23.9,23.5,2042944
86,2000-05-05,23.72,23.65,23.9,23.5,1959073
87,2000-05-08,23.71,23.7,23.97,23.58,3661649
88,2000-05-09,23.09,23.75,23.81,23.0,4080350
89,2000-05-10,22.81,23.09,23.39,22.63,3927732
90,2000-05-11,22.8,22.79,22.95,22.45,4748609
91,2000-05-12,22.75,22.99,22.99,22.37,2008095
92,2000-05-15,22.58,22.65,22.72,22.25,2513008
93,2000-05-16,23.43,22.75,23.64,22.68,3859870
94,2000-05-17,23.34,23.43,23.49,23.11,3184318
95,2000-05-18,23.87,23.39,23.93,23.01,4699091
96,2000-05-19,23.39,23.81,23.84,23.1,3696046
97,2000-05-22,23.65,23.01,23.9,23.01,4028681
98,2000-05-23,23.94,23.7,23.97,21.8,13783420
99,2000-05-24,24.07,23.65,24.22,23.65,6467101
100,2000-05-25,23.9,24.0,24.0,23.82,3642910
101,2000-05-26,22.69,23.7,23.8,22.57,5866780
102,2000-05-29,22.64,22.7,22.82,22.5,2303532
103,2000-05-30,22.25,22.7,22.7,21.95,5341208
104,2000-05-31,22.22,22.26,22.45,21.83,3733484
105,2000-06-01,22.88,22.39,22.99,22.26,3763597
106,2000-06-02,23.23,22.85,23.45,22.85,2986701
107,2000-06-05,22.25,22.91,23.11,22.17,5239509
108,2000-06-06,21.0,22.0,22.14,20.91,11788010
109,2000-06-07,21.27,21.01,21.37,20.5,6278551
110,2000-06-08,21.21,21.37,21.55,20.98,3824903
111,2000-06-09,21.7,21.21,22.01,21.03,7646545
112,2000-06-12,21.45,21.89,21.95,21.31,2689563
113,2000-06-13,21.44,21.35,21.75,21.15,2636352
114,2000-06-14,21.42,21.45,21.75,21.3,2374299
115,2000-06-15,21.39,21.4,21.58,21.2,2953578
116,2000-06-16,21.85,21.49,21.85,21.35,7420338
117,2000-06-19,21.4,21.62,21.95,21.4,2593889
118,2000-06-20,21.5,21.6,21.72,21.46,4912553
119,2000-06-21,21.61,21.4,21.93,21.4,3741714
120,2000-06-22,21.32,21.61,21.83,21.14,3777025
121,2000-06-23,21.44,21.35,21.56,21.1,4530785
122,2000-06-26,21.25,21.28,21.32,20.85,5896996
123,2000-06-27,20.85,21.1,21.34,20.81,3900422
124,2000-06-28,20.69,20.85,20.9,20.5,7792265
125,2000-06-29,20.16,20.69,20.77,20.09,4060382
126,2000-06-30,20.29,20.25,20.5,20.09,3817463
127,2000-07-03,20.7,20.59,20.72,20.02,2859179
128,2000-07-04,20.7,20.76,21.1,20.68,2006769
129,2000-07-05,20.79,20.65,20.97,20.6,3177717
130,2000-07-06,20.6,20.63,20.99,20.6,3544633
131,2000-07-07,21.04,20.67,21.26,20.65,3239719
132,2000-07-10,21.26,21.1,21.5,21.04,2688731
133,2000-07-11,21.85,21.2,21.98,21.2,3410185
134,2000-07-12,21.86,21.86,22.13,21.7,3831775
135,2000-07-13,21.3,21.71,21.84,21.3,4035560
136,2000-07-14,21.45,21.58,21.63,21.3,1946325
137,2000-07-17,21.15,21.38,21.63,21.0,2946262
138,2000-07-18,21.45,21.15,21.58,21.07,2761680
139,2000-07-19,22.0,21.4,22.02,21.4,4581735
140,2000-07-20,22.35,21.8,22.43,21.71,4760792
141,2000-07-21,22.2,22.25,22.42,22.04,3032847
142,2000-07-24,22.18,22.25,22.5,21.87,1770371
143,2000-07-25,22.11,22.15,22.26,21.9,4700201
144,2000-07-26,22.06,22.1,22.11,21.96,2541816
145,2000-07-27,22.05,22.19,22.19,21.94,2607556
146,2000-07-28,22.07,21.87,22.07,21.87,2831294
147,2000-07-31,22.39,21.92,22.39,21.7,366800
148,2000-08-01,22.45,22.28,22.6,22.24,3184149
149,2000-08-02,22.75,22.65,22.93,22.53,4905590
150,2000-08-03,22.52,22.88,22.9,22.44,4049670
151,2000-08-04,22.68,22.56,22.74,22.4,2389855
152,2000-08-07,22.75,22.55,22.82,22.55,1928052
153,2000-08-08,22.8,22.81,22.87,22.47,2465152
154,2000-08-09,22.5,22.9,23.04,22.47,3302329
155,2000-08-10,22.45,22.68,22.68,22.43,2762600
156,2000-08-11,22.16,22.42,22.5,22.06,2574653
157,2000-08-14,22.4,22.22,22.42,22.01,2158494
158,2000-08-15,22.47,22.45,22.57,22.2,655211
159,2000-08-16,22.4,22.35,22.8,22.35,2866044
160,2000-08-17,22.66,22.45,22.71,22.4,2289870
161,2000-08-18,22.66,22.8,23.14,22.61,2949466
162,2000-08-21,23.03,22.67,23.08,22.67,1909486
163,2000-08-22,23.0,22.99,23.13,22.81,1904942
164,2000-08-23,23.0,23.06,23.2,22.8,1868857
165,2000-08-24,23.1,23.04,23.35,22.87,2319360
166,2000-08-25,22.73,23.0,23.1,22.62,1982081
167,2000-08-28,22.52,22.62,22.8,22.28,816958
168,2000-08-29,22.5,22.5,22.59,22.26,1567651
169,2000-08-30,22.29,22.51,22.51,22.29,1709133
170,2000-08-31,21.95,22.43,22.43,21.91,6136763
171,2000-09-01,21.77,21.95,22.05,21.45,4238151
172,2000-09-04,21.7,21.85,21.88,21.65,9800311
173,2000-09-05,21.71,21.84,21.84,21.61,5615518
174,2000-09-06,21.85,21.73,21.93,21.65,2105972
175,2000-09-07,22.26,22.0,22.26,21.9,3520026
176,2000-09-08,22.2,22.32,22.55,22.06,1926280
177,2000-09-11,22.7,22.25,22.77,22.15,2909863
178,2000-09-12,22.6,22.76,22.9,22.49,3085676
179,2000-09-13,22.7,22.55,22.8,22.55,2891452
180,2000-09-14,22.97,22.83,22.97,22.51,3603785
181,2000-09-15,23.25,23.0,23.5,22.8,10006139
182,2000-09-18,22.65,22.96,23.14,22.65,6629915
183,2000-09-19,22.2,22.6,22.68,22.1,4575077
184,2000-09-20,22.0,22.1,22.25,21.83,3213007
185,2000-09-21,22.0,22.0,22.04,21.75,4788798
186,2000-09-22,21.88,21.75,22.0,21.6,4908619
187,2000-09-25,21.76,22.1,22.4,21.74,3110683
188,2000-09-26,21.04,21.65,21.73,21.01,6190126
189,2000-09-27,21.7,21.22,21.75,21.11,4941923
190,2000-09-28,21.83,21.84,21.84,21.42,3584820
191,2000-09-29,21.3,21.8,21.84,21.26,2512759
192,2000-10-02,21.41,21.22,21.67,21.22,3186791
193,2000-10-03,22.1,21.46,22.18,21.45,4218730
194,2000-10-04,22.1,22.19,23.36,22.0,3878162
195,2000-10-05,22.6,22.11,22.82,22.11,5326562
196,2000-10-06,22.61,22.81,23.05,22.5,3448272
197,2000-10-09,22.2,22.49,22.85,21.94,3299475
198,2000-10-10,21.59,22.2,22.26,21.49,5541414
199,2000-10-11,22.21,21.59,22.3,21.26,4594464
200,2000-10-13,22.4,21.71,22.4,21.34,6378041
201,2000-10-16,21.49,22.28,22.28,21.48,3133133
202,2000-10-17,21.49,21.49,21.49,21.49,14760515
203,2000-10-18,19.6,20.8,20.89,19.46,14760515
204,2000-10-19,19.75,19.65,19.84,19.5,10172409
205,2000-10-20,19.7,20.0,20.0,19.23,10257841
206,2000-10-23,18.97,19.65,19.65,18.68,10855321
207,2000-10-24,19.15,19.0,19.3,18.68,6159012
208,2000-10-25,18.88,19.03,19.05,18.65,6946269
209,2000-10-26,18.79,18.88,19.16,18.68,7437905
210,2000-10-27,19.19,18.9,19.44,18.85,4569544
211,2000-10-30,19.25,19.25,19.38,18.83,2134639
212,2000-10-31,19.2,19.4,19.57,19.02,5404611
213,2000-11-02,18.81,19.46,19.46,18.68,4771502
214,2000-11-03,18.92,18.61,19.05,18.61,4343080
215,2000-11-06,19.55,19.07,19.7,19.01,5934409
216,2000-11-07,19.82,19.6,19.97,19.47,5236949
217,2000-11-08,19.68,19.98,20.16,19.68,6990784
218,2000-11-09,20.08,19.6,20.16,19.55,8049523
219,2000-11-10,20.01,20.07,20.35,19.91,8469502
220,2000-11-13,19.9,19.94,20.11,19.66,4515386
221,2000-11-14,20.0,19.9,20.1,19.78,3142605
222,2000-11-15,19.9,20.07,20.07,19.55,3778430
223,2000-11-16,19.85,19.93,20.05,19.7,2864532
224,2000-11-17,19.91,19.88,20.09,19.82,4233690
225,2000-11-20,19.66,19.85,19.99,19.65,2938860
226,2000-11-21,19.92,19.7,20.0,19.7,5958199
227,2000-11-22,19.7,19.96,19.96,19.37,4792765
228,2000-11-23,19.68,19.73,19.8,19.61,3607177
229,2000-11-24,19.8,19.78,19.8,19.5,3541454
230,2000-11-27,19.87,19.9,19.9,19.57,2879618
231,2000-11-28,19.86,19.86,19.94,19.67,2754425
232,2000-11-29,19.22,19.85,21.0,19.12,10478471
233,2000-11-30,18.59,19.25,19.25,18.5,10294706
234,2000-12-01,18.8,18.6,18.95,18.51,4495940
235,2000-12-04,18.44,18.94,18.94,18.32,3356854
236,2000-12-05,18.99,18.4,19.06,18.4,5124192
237,2000-12-07,18.5,19.2,19.2,18.5,6514100
238,2000-12-11,18.8,18.8,18.91,18.5,4358480
239,2000-12-12,18.3,18.68,18.83,18.3,6190170
240,2000-12-13,18.63,18.5,18.82,18.4,5628645
241,2000-12-14,18.15,18.51,18.65,18.14,4183281
242,2000-12-15,17.3,18.06,18.27,17.3,12157594
243,2000-12-18,17.5,17.5,17.79,17.23,4573411
244,2000-12-19,17.45,17.4,17.75,17.3,7973777
245,2000-12-20,17.75,17.42,18.11,17.42,8155942
246,2000-12-21,18.24,17.8,18.7,17.66,7783997
247,2000-12-22,18.2,18.25,18.46,17.96,2337307
248,2000-12-27,18.45,18.0,18.72,17.92,3034752
249,2000-12-28,18.28,18.42,18.64,18.24,6369249
250,2000-12-29,18.15,18.25,19.34,18.15,4926719
251,2001-01-02,18.68,18.15,18.77,17.7,3900039
252,2001-01-03,19.9,18.38,20.07,18.38,10223487
253,2001-01-04,19.0,20.0,20.1,18.9,6771920
254,2001-01-05,18.68,19.18,19.18,18.33,6998680
255,2001-01-08,18.82,18.72,19.05,18.5,4031715
256,2001-01-09,18.98,18.95,19.12,18.75,5987142
257,2001-01-10,19.15,19.1,19.55,18.91,3647666
258,2001-01-11,19.43,19.22,19.68,19.22,3635744
259,2001-01-12,18.85,19.66,19.67,18.83,4820964
260,2001-01-15,18.81,18.83,19.13,18.58,3795077
261,2001-01-16,18.59,18.7,18.89,18.34,3684706
262,2001-01-17,18.5,18.46,18.77,18.45,5708642
263,2001-01-18,18.4,18.4,18.69,18.2,5502936
264,2001-01-19,18.06,18.32,18.5,17.95,9186842
265,2001-01-22,18.54,18.15,18.55,17.85,4595797
266,2001-01-23,18.4,18.7,18.88,18.31,4597884
267,2001-01-24,18.25,18.53,18.55,17.96,6188523
268,2001-01-25,18.63,18.4,18.63,18.24,5385565
269,2001-01-26,18.7,18.55,18.82,18.3,5978689
270,2001-01-29,18.45,18.75,18.79,18.32,3373843
271,2001-01-30,18.85,18.54,18.85,18.45,961200
272,2001-01-31,19.11,18.96,19.22,18.82,6272889
273,2001-02-01,19.45,19.29,19.57,19.12,6340226
274,2001-02-02,19.21,19.4,19.48,18.71,6824686
275,2001-02-05,19.19,19.1,19.19,18.73,4043914
276,2001-02-06,19.73,20.27,20.6,19.66,20052914
277,2001-02-07,19.31,19.64,19.66,19.07,9555015
278,2001-02-08,19.35,19.3,19.78,19.26,6722638
279,2001-02-09,19.85,19.25,19.92,19.22,5586748
280,2001-02-12,20.2,19.85,20.44,19.76,6259783
281,2001-02-13,20.16,20.22,20.35,19.91,5383876
282,2001-02-14,20.26,20.15,20.45,19.96,5996580
283,2001-02-15,19.97,20.35,20.35,19.85,4690256
284,2001-02-16,19.33,19.65,19.65,18.75,12347774
285,2001-02-19,19.47,19.23,19.55,19.2,2978768
286,2001-02-20,19.35,19.4,19.49,19.18,3468086
287,2001-02-21,19.19,19.38,19.38,18.88,3992196
288,2001-02-22,18.81,18.99,19.53,18.75,4955898
289,2001-02-23,18.6,18.81,18.97,18.1,5829219
290,2001-02-26,18.54,18.71,18.71,18.15,3904211
291,2001-02-27,18.38,18.65,18.65,18.18,3636090
292,2001-02-28,18.61,18.33,18.66,18.26,4665871
293,2001-03-01,18.5,18.59,18.9,18.42,814724
294,2001-03-02,18.6,18.55,18.7,18.26,3499080
295,2001-03-05,18.91,18.65,19.12,18.54,4393761
296,2001-03-06,19.3,19.1,19.4,19.05,4471271
297,2001-03-07,19.37,19.31,19.51,19.21,3070503
298,2001-03-08,19.17,19.55,19.55,19.16,3006750
299,2001-03-09,19.58,19.25,19.65,19.18,3690205
300,2001-03-12,19.6,19.36,19.65,19.33,3135040
301,2001-03-13,19.1,19.26,19.69,19.1,6181354
302,2001-03-14,18.91,19.34,19.34,18.54,4519896
303,2001-03-15,19.13,18.95,19.29,18.92,5006909
304,2001-03-16,18.84,19.13,19.49,18.84,5528220
305,2001-03-19,18.99,19.18,19.3,18.97,4092659
306,2001-03-20,19.08,18.93,19.15,18.8,3366661
307,2001-03-21,18.58,18.86,18.86,18.5,3147195
308,2001-03-22,18.1,18.5,18.55,18.01,5147102
309,2001-03-23,18.54,18.21,18.75,18.15,3829302
310,2001-03-26,18.55,18.45,18.67,18.32,4521497
311,2001-03-27,18.25,18.41,18.69,18.18,4276921
312,2001-03-28,18.58,18.37,18.99,18.25,5283935
313,2001-03-29,18.51,18.47,19.4,18.37,3841075
314,2001-03-30,18.72,18.71,18.86,18.58,3307497
315,2001-04-02,19.1,18.89,19.1,18.7,3013769
316,2001-04-03,18.79,19.04,19.08,18.73,2801315
317,2001-04-04,19.15,18.75,19.39,18.35,5670000
318,2001-04-05,19.29,19.34,19.6,19.18,9386326
319,2001-04-06,19.75,19.6,19.75,19.3,3982826
320,2001-04-09,19.89,19.74,20.0,19.56,4862771
321,2001-04-10,19.69,19.96,19.96,19.46,4779373
322,2001-04-11,19.29,19.68,19.68,19.13,5035565
323,2001-04-12,19.15,19.35,19.35,18.84,3408127
324,2001-04-17,18.76,18.99,19.03,18.7,6453142
325,2001-04-18,18.85,18.84,19.08,18.81,4609075
326,2001-04-19,18.69,18.91,18.96,18.62,6469277
327,2001-04-20,18.55,18.71,18.82,18.43,4493861
328,2001-04-23,18.4,18.68,18.7,18.2,6239024
329,2001-04-24,18.79,18.36,18.84,18.33,4127399
330,2001-04-25,18.64,18.7,18.77,18.33,4462861
331,2001-04-26,18.88,18.5,18.9,18.29,6126273
332,2001-04-27,18.88,18.81,19.08,18.75,4198601
333,2001-04-30,18.99,18.96,18.99,18.71,4034556
334,2001-05-02,18.64,18.51,19.09,18.47,4944086
335,2001-05-03,18.54,18.68,18.75,18.37,5221766
336,2001-05-04,18.48,18.54,18.59,18.33,4825977
337,2001-05-07,18.5,18.58,18.69,18.29,3271667
338,2001-05-08,18.7,18.53,18.79,18.43,4205479
339,2001-05-09,18.48,18.62,18.66,18.4,3647718
340,2001-05-10,18.68,18.41,18.79,18.41,4441139
341,2001-05-11,18.75,18.56,18.92,18.56,8044409
342,2001-05-14,18.75,18.8,18.85,18.53,2926214
343,2001-05-15,18.56,18.76,18.83,18.51,2447840
344,2001-05-16,18.72,18.56,18.73,18.49,4556326
345,2001-05-17,18.5,18.74,18.82,18.5,4038522
346,2001-05-18,18.68,18.52,18.78,18.52,4917200
347,2001-05-21,18.49,18.75,18.75,18.46,3716740
348,2001-05-22,18.44,18.53,18.69,18.33,4507949
349,2001-05-23,18.56,18.4,18.67,18.26,4034112
350,2001-05-24,18.75,18.57,18.82,18.5,3872209
351,2001-05-25,18.6,18.69,18.8,18.55,2691571
352,2001-05-28,18.74,18.62,18.77,18.57,2285984
353,2001-05-29,18.9,18.68,19.01,18.65,4270823
354,2001-05-30,19.2,19.0,19.3,18.9,3853852
355,2001-05-31,19.26,19.07,19.5,19.07,4587644
356,2001-06-01,19.3,19.39,19.45,19.08,4066362
357,2001-06-04,19.49,19.31,19.5,19.31,2415257
358,2001-06-05,19.65,19.46,19.69,19.36,3844729
359,2001-06-06,19.26,19.6,19.67,19.26,13708914
360,2001-06-07,19.35,19.26,19.5,19.25,4088900
361,2001-06-08,19.53,19.55,19.58,19.3,3680202
362,2001-06-11,19.54,19.37,19.7,19.35,4580606
363,2001-06-12,19.7,19.59,19.73,19.36,3495645
364,2001-06-13,19.74,19.69,19.87,19.63,4836380
365,2001-06-14,19.65,19.65,19.74,19.63,2587020
366,2001-06-15,19.84,19.69,19.84,19.55,8863373
367,2001-06-18,19.34,19.77,19.88,19.16,6407955
368,2001-06-19,18.9,19.3,19.43,18.86,24916938
369,2001-06-20,18.7,18.84,18.85,18.54,11669953
370,2001-06-21,18.49,18.75,18.75,18.43,8047572
371,2001-06-22,18.57,18.51,18.72,18.24,8256350
372,2001-06-25,18.85,18.42,18.85,18.4,4270617
373,2001-06-26,18.48,18.82,18.95,18.48,4992478
374,2001-06-27,18.4,18.49,18.67,18.34,5554817
375,2001-06-28,18.55,18.48,18.63,18.23,8029360
376,2001-06-29,18.84,18.7,18.87,18.51,5896056
377,2001-07-02,18.6,18.52,18.71,18.5,3664880
378,2001-07-03,18.65,18.85,18.93,18.65,4243129
379,2001-07-04,18.92,18.76,18.92,18.69,9558720
380,2001-07-05,19.18,18.78,19.18,18.73,11765539
381,2001-07-06,18.65,19.09,19.24,18.65,7104215
382,2001-07-09,18.8,18.67,18.98,18.32,7186074
383,2001-07-10,18.55,18.81,19.05,18.55,3745526
384,2001-07-11,18.27,18.44,18.44,18.12,17476310
385,2001-07-12,18.32,18.5,18.63,18.12,4113447
386,2001-07-13,18.55,18.5,18.68,18.31,5347581
387,2001-07-16,18.47,18.62,18.74,18.3,2809640
388,2001-07-17,18.65,18.37,18.65,18.15,6045920
389,2001-07-18,18.55,18.7,18.7,18.24,5703537
390,2001-07-19,18.48,18.5,18.55,18.37,2602728
391,2001-07-20,18.33,18.39,18.46,18.26,2770102
392,2001-07-23,18.45,18.35,18.69,18.29,4449034
393,2001-07-24,18.44,18.35,18.6,18.27,3641595
394,2001-07-25,18.2,18.49,18.53,18.1,6098121
395,2001-07-26,18.29,18.26,18.51,18.19,2854990
396,2001-07-27,18.4,18.28,18.4,18.22,2333450
397,2001-07-30,18.65,18.4,18.68,18.31,2940745
398,2001-07-31,18.65,18.66,18.71,18.43,4652921
399,2001-08-01,18.6,18.73,18.83,18.56,13805874
400,2001-08-02,18.68,18.61,18.82,18.58,12815660
401,2001-08-03,18.5,18.6,18.74,18.5,10827278
402,2001-08-06,18.65,18.55,18.7,18.52,2037059
403,2001-08-07,18.65,18.6,18.68,18.43,1645423
404,2001-08-08,18.59,18.58,18.67,18.42,2609931
405,2001-08-09,18.46,18.54,18.66,18.29,4135149
406,2001-08-10,18.33,18.55,18.69,18.29,3232211
407,2001-08-13,18.54,18.5,18.67,18.38,2892814
408,2001-08-14,18.45,18.67,18.73,18.45,2054608
409,2001-08-16,18.22,18.66,18.66,18.17,6394577
410,2001-08-17,18.1,18.25,18.32,17.9,5898294
411,2001-08-20,17.97,17.99,18.08,17.63,4601903
412,2001-08-21,17.95,18.0,18.16,17.83,5520198
413,2001-08-22,18.17,17.95,18.3,17.89,4425039
414,2001-08-23,18.21,18.2,18.43,18.12,5204971
415,2001-08-24,18.4,18.2,18.54,18.2,3065216
416,2001-08-27,18.41,18.51,18.55,18.3,1204527
417,2001-08-28,18.3,18.49,18.5,18.2,4937019
418,2001-08-29,18.31,18.3,18.58,18.15,5270486
419,2001-08-30,18.07,18.31,18.4,18.03,2262667
420,2001-08-31,18.25,18.14,18.36,18.05,3153409
421,2001-09-03,18.12,18.33,18.33,18.07,2127681
422,2001-09-04,18.34,18.22,18.38,18.16,3004651
423,2001-09-05,18.42,18.32,18.44,18.24,4572508
424,2001-09-06,18.15,18.43,18.43,18.02,3933287
425,2001-09-07,18.0,18.03,18.17,17.71,6463453
426,2001-09-10,17.6,17.94,17.98,17.35,6467468
427,2001-09-11,17.2,17.61,17.79,16.68,7262272
428,2001-09-12,17.05,16.6,17.5,16.6,5425470
429,2001-09-13,17.0,17.0,17.1,16.82,4316530
430,2001-09-14,16.58,16.93,17.13,16.33,10290032
431,2001-09-17,16.55,16.3,16.59,15.77,9086645
432,2001-09-18,16.4,16.59,16.59,16.19,3891371
433,2001-09-19,16.5,16.48,16.7,16.32,6094134
434,2001-09-20,16.54,16.68,16.68,16.26,8638141
435,2001-09-21,16.05,16.31,16.46,15.51,16442231
436,2001-09-24,16.5,16.05,16.55,16.05,6114394
437,2001-09-25,16.55,16.31,16.73,16.31,9450081
438,2001-09-26,16.68,16.36,16.81,16.36,6393854
439,2001-09-27,16.8,16.61,16.96,16.52,4864147
440,2001-09-28,17.05,16.8,17.11,16.77,5827745
441,2001-10-01,16.82,16.92,16.93,16.41,5674985
442,2001-10-02,17.13,16.89,17.15,16.67,5344110
443,2001-10-03,17.0,17.09,17.21,16.76,4515584
444,2001-10-04,17.55,17.04,17.55,17.04,4744043
445,2001-10-05,17.0,17.37,17.59,16.92,4998995
446,2001-10-08,16.87,16.87,17.01,16.53,4200506
447,2001-10-09,17.14,16.98,17.39,16.79,4893699
448,2001-10-10,17.63,17.14,17.7,17.03,5313971
449,2001-10-11,17.14,17.75,17.75,17.08,7123857
450,2001-10-15,16.86,17.07,17.21,16.55,7338533
451,2001-10-16,17.1,16.9,17.17,16.8,5172980
452,2001-10-17,17.09,17.24,17.34,16.87,5289429
453,2001-10-18,17.05,16.92,17.15,16.8,4495032
454,2001-10-19,16.85,17.01,17.09,16.72,4682222
455,2001-10-22,17.0,16.9,17.0,16.73,2419020
456,2001-10-23,17.26,17.03,17.26,17.01,6708903
457,2001-10-24,17.4,17.23,17.54,17.1,4497806
458,2001-10-25,17.17,17.5,17.65,17.09,4877883
459,2001-10-26,17.0,17.3,17.56,17.0,3617655
460,2001-10-29,17.15,17.02,17.31,16.95,2659761
461,2001-10-30,16.82,16.92,17.24,16.82,4353378
462,2001-10-31,17.0,16.95,17.2,16.66,6388891
463,2001-11-01,17.04,16.95,17.04,16.7,3045204
464,2001-11-02,16.88,17.07,17.25,16.79,3536257
465,2001-11-05,17.26,16.9,17.48,16.88,3799567
466,2001-11-06,17.15,17.28,17.58,17.06,5163798
467,2001-11-07,17.24,17.22,17.35,16.97,4667427
468,2001-11-08,17.52,17.1,17.6,17.04,4428052
469,2001-11-09,17.34,17.41,17.54,17.2,4280692
470,2001-11-12,17.13,17.34,17.6,16.99,3257860
471,2001-11-13,17.51,17.26,17.54,17.18,4365803
472,2001-11-14,17.7,17.5,17.78,17.5,5437422
473,2001-11-15,18.0,17.72,18.0,17.7,6046992
474,2001-11-16,17.89,17.82,18.03,17.68,5222182
475,2001-11-19,18.1,17.93,18.17,17.85,2561607
476,2001-11-20,18.1,18.2,18.2,17.88,5544912
477,2001-11-21,17.83,17.96,18.16,17.8,4392432
478,2001-11-22,18.02,17.82,18.12,17.8,2413240
479,2001-11-23,18.1,18.1,18.21,17.86,3153700
480,2001-11-26,18.06,18.24,18.27,18.03,2357663
481,2001-11-27,17.79,18.06,18.22,17.72,5153921
482,2001-11-28,17.85,17.73,17.96,17.65,5901860
483,2001-11-29,18.12,17.8,18.41,17.75,7049881
484,2001-11-30,17.87,18.28,18.37,17.84,5450435
485,2001-12-03,17.75,17.81,17.95,17.63,6424094
486,2001-12-04,17.8,17.85,17.95,17.53,10724300
487,2001-12-05,18.0,17.8,18.06,17.68,4789924
488,2001-12-07,17.73,18.1,18.21,17.71,6772097
489,2001-12-10,17.42,17.73,17.76,17.42,5470724
490,2001-12-11,17.3,17.43,17.47,17.26,6274926
491,2001-12-12,17.29,17.38,17.48,17.2,5106797
492,2001-12-13,17.07,17.35,17.42,17.07,13613181
493,2001-12-14,17.27,17.08,17.27,16.97,13154494
494,2001-12-17,17.72,17.24,17.72,17.13,7970809
495,2001-12-18,17.12,17.61,17.74,17.12,11293978
496,2001-12-19,17.07,17.25,17.28,17.0,12642578
497,2001-12-20,17.03,17.0,17.15,16.96,10030258
498,2001-12-21,17.38,16.99,17.38,16.92,11310997
499,2001-12-27,17.34,17.2,17.45,17.16,5486713
500,2001-12-28,17.57,17.5,17.68,17.4,15649313
501,2002-01-02,17.39,17.39,17.54,17.02,3380319
502,2002-01-03,17.15,17.39,17.46,17.0,5293028
503,2002-01-04,17.05,17.24,17.33,17.05,3602121
504,2002-01-07,16.87,17.0,17.28,16.83,4751486
505,2002-01-08,16.72,16.8,17.06,16.72,6152604
506,2002-01-09,16.79,16.8,16.84,16.3,3251091
507,2002-01-10,16.7,16.79,16.81,16.53,5275169
508,2002-01-11,16.8,16.68,16.92,16.65,4201686
509,2002-01-14,16.55,16.8,16.85,16.5,5237190
510,2002-01-15,16.99,16.58,16.99,16.46,4529862
511,2002-01-16,16.5,16.93,16.93,16.41,6820697
512,2002-01-17,16.8,16.6,16.88,16.55,7597401
513,2002-01-18,16.52,16.72,16.88,16.46,4685063
514,2002-01-21,16.55,16.58,16.61,16.25,3040538
515,2002-01-22,16.76,16.6,16.96,16.35,4550118
516,2002-01-23,16.9,16.74,16.9,16.62,2899852
517,2002-01-24,17.23,16.97,17.25,16.78,4679257
518,2002-01-25,17.1,17.16,17.24,17.0,4548068
519,2002-01-28,17.44,17.07,17.44,17.07,3572036
520,2002-01-29,17.3,17.35,17.44,17.16,4238737
521,2002-01-30,16.96,17.16,17.16,16.86,4848793
522,2002-01-31,16.85,17.11,17.37,16.7,4173108
523,2002-02-01,16.87,17.0,17.2,16.78,3146717
524,2002-02-04,16.98,16.96,17.14,16.8,4205492
525,2002-02-05,16.88,16.92,17.11,16.72,4027512
526,2002-02-06,16.67,17.03,17.05,16.59,4833364
527,2002-02-07,16.69,16.58,16.75,16.51,4493853
528,2002-02-08,16.82,16.65,16.84,16.5,2234642
529,2002-02-11,16.78,16.98,17.13,16.75,3887761
530,2002-02-12,16.85,16.94,16.98,16.76,5237417
531,2002-02-13,16.8,16.82,16.99,16.75,6106501
532,2002-02-14,17.02,16.89,17.08,16.79,7703094
533,2002-02-15,16.95,17.1,17.14,16.95,6060327
534,2002-02-18,16.8,16.98,17.04,16.77,4165623
535,2002-02-19,16.52,16.76,16.79,16.46,7578708
536,2002-02-20,16.48,16.44,16.59,16.25,7163954
537,2002-02-21,16.5,16.6,16.77,16.5,6466967
538,2002-02-22,16.46,16.5,16.55,16.4,2928469
539,2002-02-25,16.63,16.51,16.74,16.45,2288366
540,2002-02-26,16.76,16.8,16.92,16.68,3871385
541,2002-02-27,17.16,16.85,17.19,16.8,4099407
542,2002-02-28,17.34,17.1,17.4,16.95,5243125
543,2002-03-01,17.71,17.3,17.73,17.24,6100552
544,2002-03-04,17.86,17.71,18.03,17.71,8785620
545,2002-03-05,17.51,17.7,17.74,17.46,5146313
546,2002-03-06,17.25,17.43,17.45,17.15,7618109
547,2002-03-07,17.31,17.34,17.53,17.31,4884707
548,2002-03-08,17.11,17.31,17.51,17.11,4075372
549,2002-03-11,17.22,17.2,17.27,17.05,5112171
550,2002-03-12,16.99,17.17,17.18,16.98,4144831
551,2002-03-13,16.8,17.08,17.17,16.75,5176828
552,2002-03-14,17.05,16.65,17.11,16.65,6018300
553,2002-03-15,17.23,16.99,17.23,16.95,5065755
554,2002-03-18,17.4,17.23,17.46,17.23,2892115
555,2002-03-19,17.36,17.42,17.45,17.26,2210012
556,2002-03-20,17.32,17.4,17.4,17.1,3460206
557,2002-03-21,17.38,17.37,17.38,17.1,3613260
558,2002-03-22,17.24,17.45,17.45,17.16,2899586
559,2002-03-25,17.15,17.17,17.3,17.0,3066376
560,2002-03-26,17.05,17.15,17.15,16.9,5427764
561,2002-03-27,16.98,17.05,17.17,16.95,4100177
562,2002-03-28,17.05,17.07,17.16,17.04,2852701
563,2002-04-02,16.87,17.05,17.14,16.71,5382084
564,2002-04-03,17.05,16.8,17.11,16.72,5572168
565,2002-04-04,17.18,17.0,17.3,16.98,5100099
566,2002-04-05,17.21,17.25,17.4,17.16,5857045
567,2002-04-08,17.19,17.19,17.25,16.85,3249695
568,2002-04-09,17.25,17.1,17.3,17.1,2989421
569,2002-04-10,17.45,17.05,17.45,17.05,3496047
570,2002-04-11,17.13,17.49,17.53,17.06,4569751
571,2002-04-12,17.08,17.19,17.26,17.03,4040845
572,2002-04-15,17.3,17.07,17.4,17.03,3012920
573,2002-04-16,17.45,17.3,17.52,17.06,4107665
574,2002-04-17,17.41,17.49,17.56,17.3,4046254
575,2002-04-18,17.19,17.31,17.47,17.16,6313171
576,2002-04-19,17.29,17.16,17.29,17.0,5596693
577,2002-04-22,17.4,17.23,17.4,17.15,3286785
578,2002-04-23,17.29,17.4,17.43,17.25,3803685
579,2002-04-24,17.4,17.34,17.42,17.15,3944534
580,2002-04-25,17.01,17.21,17.32,16.98,5334151
581,2002-04-26,17.14,17.06,17.28,17.01,3908213
582,2002-04-29,16.97,17.04,17.04,16.8,4129298
583,2002-04-30,17.0,17.04,17.1,16.89,4363682
584,2002-05-02,16.94,17.09,17.12,16.8,3474626
585,2002-05-03,16.82,16.86,16.99,16.7,2561278
586,2002-05-06,16.66,16.89,16.89,16.64,2415902
587,2002-05-07,16.57,16.59,16.69,16.41,3710408
588,2002-05-08,16.9,16.71,16.9,16.65,4459555
589,2002-05-09,17.02,16.97,17.08,16.86,3251311
590,2002-05-10,16.76,17.1,17.1,16.71,3600330
591,2002-05-13,17.04,16.77,17.04,16.65,2435109
592,2002-05-14,17.15,17.06,17.27,16.98,3203751
593,2002-05-15,17.1,17.28,17.28,16.96,2626371
594,2002-05-16,16.99,17.1,17.25,16.93,3523764
595,2002-05-17,16.85,17.09,17.11,16.82,2851387
596,2002-05-20,16.8,16.85,16.98,16.74,1312768
597,2002-05-21,16.6,16.84,17.03,16.6,4531728
598,2002-05-22,16.63,16.61,16.82,16.53,4744458
599,2002-05-23,16.78,16.75,16.88,16.71,4552610
600,2002-05-24,16.91,16.89,16.96,16.73,2660344
601,2002-05-27,16.86,16.92,16.99,16.83,1584700
602,2002-05-28,16.79,16.93,16.94,16.61,3513450
603,2002-05-29,16.72,16.72,16.81,16.61,3130804
604,2002-05-30,16.55,16.72,16.78,16.5,2981916
605,2002-05-31,16.6,16.53,16.72,16.53,3958195
606,2002-06-03,16.7,16.62,16.8,16.56,5598353
607,2002-06-04,16.25,16.55,16.61,16.25,5477371
608,2002-06-05,16.45,16.35,16.66,16.12,4988828
609,2002-06-06,16.58,16.55,16.67,16.43,4294467
610,2002-06-07,16.4,16.41,16.52,16.31,12806253
611,2002-06-10,16.59,16.4,16.62,16.37,2641781
612,2002-06-11,16.55,16.52,16.81,16.41,4374599
613,2002-06-12,16.25,16.4,16.5,16.22,5152288
614,2002-06-13,16.08,16.39,16.46,16.05,4150085
615,2002-06-14,15.7,16.05,16.1,15.66,7147104
616,2002-06-17,16.29,15.84,16.29,15.7,4215315
617,2002-06-18,16.48,16.35,16.48,16.11,4259154
618,2002-06-19,16.1,16.21,16.28,15.96,5495903
619,2002-06-20,15.83,15.9,16.0,15.78,5748112
620,2002-06-21,15.05,15.82,15.82,15.0,10306842
621,2002-06-24,14.35,15.05,15.05,13.98,9804858
622,2002-06-25,14.5,14.55,14.66,14.42,21103498
623,2002-06-26,14.15,13.92,14.39,13.71,10383979
624,2002-06-27,14.13,14.3,14.35,14.0,9542250
625,2002-06-28,14.71,14.35,14.88,14.34,9156699
626,2002-07-01,14.35,14.4,14.65,14.06,6032479
627,2002-07-02,13.97,14.17,14.29,13.91,10099644
628,2002-07-03,13.59,14.06,14.15,13.52,8386943
629,2002-07-04,13.77,13.7,13.88,13.45,5492798
630,2002-07-05,14.26,13.88,14.44,13.83,5532685
631,2002-07-08,14.62,14.25,14.79,14.23,6750219
632,2002-07-09,14.4,14.6,14.75,14.3,4822804
633,2002-07-10,13.95,14.4,14.4,13.95,4719251
634,2002-07-11,13.51,13.76,13.8,13.32,6953016
635,2002-07-12,13.49,13.77,13.88,13.25,3353293
636,2002-07-15,12.77,13.56,13.65,12.7,4192827
637,2002-07-16,12.38,12.95,13.0,12.0,8945403
638,2002-07-17,12.65,12.43,12.75,12.22,7478154
639,2002-07-18,12.92,12.62,13.24,12.61,14743583
640,2002-07-19,12.25,12.92,12.92,12.23,2876
641,2002-07-22,11.9,12.25,12.48,11.9,5925777
642,2002-07-23,11.62,11.9,12.44,11.5,5769093
643,2002-07-24,11.0,11.3,11.49,10.5,11372607
644,2002-07-25,11.57,11.5,11.67,11.15,8240974
645,2002-07-26,11.66,11.57,11.74,11.2,1010798
646,2002-07-29,12.67,11.66,12.69,11.66,1153153
647,2002-07-30,12.05,12.67,13.15,11.88,7450883
648,2002-07-31,11.36,12.05,12.5,11.2,2004160
649,2002-08-01,10.67,11.38,11.69,10.61,3463978
650,2002-08-02,11.12,10.83,11.3,10.6,2793433
651,2002-08-05,11.13,11.32,11.46,10.91,1597352
652,2002-08-06,11.65,10.86,11.7,10.76,2643408
653,2002-08-07,11.6,11.67,11.93,11.37,2240111
654,2002-08-08,12.2,12.0,12.33,11.95,4449564
655,2002-08-09,12.59,12.35,12.59,12.15,2468212
656,2002-08-12,12.08,12.54,12.54,12.03,876500
657,2002-08-13,12.13,12.11,12.23,11.91,1537864
658,2002-08-14,11.5,11.85,12.05,11.5,1043455
659,2002-08-16,11.8,12.02,12.04,11.47,3400888
660,2002-08-19,12.37,11.85,12.37,11.77,1884539
661,2002-08-20,12.02,12.25,12.34,11.83,2190538
662,2002-08-21,12.08,11.95,12.31,11.91,4657985
663,2002-08-22,12.25,12.2,12.32,12.08,2953085
664,2002-08-23,12.19,12.29,12.38,12.12,1259154
665,2002-08-26,12.19,12.12,12.47,12.12,2748928
666,2002-08-27,12.63,12.31,12.66,12.27,6525288
667,2002-08-28,12.09,12.55,12.55,12.01,4963224
668,2002-08-29,11.84,12.15,12.16,11.72,4954229
669,2002-08-30,12.1,12.02,12.25,11.91,2149307
670,2002-09-02,11.85,12.1,12.13,11.77,1402637
671,2002-09-03,11.33,11.82,11.86,11.33,4843915
672,2002-09-04,11.6,11.3,11.69,11.12,1933293
673,2002-09-05,11.54,11.6,11.62,11.06,1983887
674,2002-09-06,11.94,11.47,11.95,11.24,4472845
675,2002-09-09,11.62,11.83,11.87,11.51,948867
676,2002-09-10,11.9,11.75,11.97,11.7,1606331
677,2002-09-11,12.35,12.0,12.45,11.85,1056917
678,2002-09-12,11.9,12.16,12.24,11.81,1134380
679,2002-09-13,11.4,11.9,11.9,11.23,8260522
680,2002-09-16,11.2,11.45,11.5,11.11,3870589
681,2002-09-17,10.88,11.44,11.69,10.85,6434544
682,2002-09-18,10.39,10.7,10.75,10.2,16413238
683,2002-09-19,9.98,10.45,10.54,9.85,13088442
684,2002-09-20,9.59,9.95,10.13,9.56,14600040
685,2002-09-23,9.12,9.59,9.91,9.12,12689440
686,2002-09-24,8.95,9.13,9.27,8.7,10313098
687,2002-09-25,9.24,8.95,9.65,8.9,12511379
688,2002-09-26,9.98,9.5,9.98,9.41,9112870
689,2002-09-27,9.86,9.92,10.07,9.72,6066762
690,2002-09-30,9.15,9.86,9.6,8.97,8620154
691,2002-10-01,9.06,9.25,9.37,8.99,7528643
692,2002-10-02,9.49,9.06,9.49,9.27,8702614
693,2002-10-03,9.74,9.38,9.92,9.3,7349212
694,2002-10-04,9.55,9.68,10.07,9.44,8919379
695,2002-10-07,9.29,9.45,9.54,9.19,5448848
696,2002-10-08,9.3,9.3,9.51,9.24,6402316
697,2002-10-09,9.28,9.37,9.6,9.25,7492179
698,2002-10-10,9.29,9.2,9.44,8.87,7608145
699,2002-10-11,9.71,9.4,9.8,9.36,7650233
700,2002-10-14,9.74,9.7,10.03,9.52,4263670
701,2002-10-15,10.4,9.89,10.45,9.81,8949348
702,2002-10-16,10.35,10.21,10.51,10.2,7626968
703,2002-10-17,10.15,10.47,10.74,9.93,11097559
704,2002-10-18,10.21,10.32,10.34,9.85,9199043
705,2002-10-21,10.2,10.22,10.39,10.07,4607463
706,2002-10-22,10.3,10.34,10.43,10.12,6683708
707,2002-10-23,10.0,10.35,10.39,10.0,7367739
708,2002-10-24,10.12,10.15,10.16,10.02,6154784
709,2002-10-25,10.05,10.03,10.09,9.96,4890095
710,2002-10-28,10.19,10.23,10.45,10.17,6116797
711,2002-10-29,10.35,10.27,10.52,10.22,8548570
712,2002-10-30,10.45,10.51,10.59,10.32,7586038
713,2002-10-31,10.43,10.5,10.53,10.35,6837731
714,2002-11-04,11.01,10.71,11.01,10.65,10408142
715,2002-11-05,11.0,10.98,11.09,10.79,6290872
716,2002-11-06,11.25,11.11,11.32,11.06,9963045
717,2002-11-07,10.87,11.4,11.48,10.84,7129219
718,2002-11-08,10.62,10.75,10.97,10.61,5716312
719,2002-11-11,10.7,10.62,10.73,10.5,3956870
720,2002-11-12,10.63,10.72,10.81,10.52,5831787
721,2002-11-13,10.55,10.55,10.6,10.26,4541159
722,2002-11-14,11.1,10.6,11.22,10.44,8565954
723,2002-11-15,10.97,11.25,11.41,10.9,6270416
724,2002-11-18,11.24,11.0,11.26,10.99,6099040
725,2002-11-19,11.38,11.24,11.42,11.07,5955500
726,2002-11-20,11.5,11.41,11.65,11.34,9141706
727,2002-11-21,11.77,11.64,11.86,11.62,8863796
728,2002-11-22,11.94,11.8,11.95,11.65,4554418
729,2002-11-25,11.8,11.99,12.05,11.78,5704933
730,2002-11-26,11.59,11.87,11.87,11.59,5418819
731,2002-11-27,11.95,11.74,12.03,11.54,6228495
732,2002-11-28,11.87,12.03,12.1,11.86,4681526
733,2002-11-29,11.91,11.9,12.01,11.67,5640157
734,2002-12-02,12.28,11.97,12.58,11.94,9356661
735,2002-12-03,12.16,12.2,12.33,12.13,6801121
736,2002-12-04,12.1,12.11,12.38,12.04,6092345
737,2002-12-05,11.77,12.24,12.38,11.77,6798001
738,2002-12-09,11.42,11.89,12.03,11.42,10869862
739,2002-12-10,11.55,11.41,11.58,11.38,5984980
740,2002-12-11,11.71,11.7,11.78,11.45,5719251
741,2002-12-12,11.0,11.65,11.69,10.93,15594297
742,2002-12-13,10.79,11.0,11.04,10.75,18869996
743,2002-12-16,11.26,10.8,11.34,10.67,5988530
744,2002-12-17,10.99,11.33,11.36,10.87,5270808
745,2002-12-18,11.0,11.1,11.26,10.98,5622331
746,2002-12-19,11.09,11.0,11.23,10.84,9978786
747,2002-12-20,11.0,11.17,11.32,11.0,11462795
748,2002-12-23,11.18,11.09,11.18,10.94,6374863
749,2002-12-27,11.0,11.11,11.17,11.0,5634665
750,2002-12-30,11.15,10.99,11.15,10.9,4916255
751,2003-01-02,11.3,11.01,11.3,10.86,6042348
752,2003-01-03,11.37,11.23,11.4,11.1,3978499
753,2003-01-07,11.44,11.62,11.65,11.32,6847897
754,2003-01-08,11.55,11.45,11.78,11.42,6742315
755,2003-01-09,11.69,11.6,11.72,11.33,5299655
756,2003-01-10,11.62,11.69,11.76,11.47,4704511
757,2003-01-13,11.89,11.69,11.92,11.69,6732444
758,2003-01-14,11.99,12.0,12.06,11.94,6766695
759,2003-01-15,12.05,12.07,12.23,11.86,10240025
760,2003-01-16,11.89,11.9,11.98,11.62,11651362
761,2003-01-17,11.69,11.83,11.84,11.55,6172512
762,2003-01-20,11.52,11.6,11.73,11.52,4446571
763,2003-01-21,11.16,11.63,11.66,11.16,5135332
764,2003-01-22,11.1,11.15,11.28,10.98,8166640
765,2003-01-23,11.15,11.21,11.42,11.11,5279715
766,2003-01-24,11.21,11.22,11.48,11.11,6459504
767,2003-01-27,10.7,11.18,11.18,10.7,7776286
768,2003-01-28,10.44,10.76,10.96,10.41,7239432
769,2003-01-29,10.61,10.49,10.7,10.13,8486925
770,2003-01-30,11.1,10.85,11.1,10.56,7201371
771,2003-01-31,11.17,10.87,11.3,10.81,10881471
772,2003-02-03,11.24,11.17,11.34,11.13,4328171
773,2003-02-04,10.93,11.21,11.21,10.85,5440451
774,2003-02-05,11.04,11.0,11.04,10.67,6299942
775,2003-02-06,10.77,10.93,11.1,10.63,5999441
776,2003-02-07,10.5,10.85,10.88,10.5,5582892
777,2003-02-10,10.75,10.58,10.82,10.35,5277007
778,2003-02-11,11.06,10.89,11.08,10.85,5144372
779,2003-02-12,11.0,10.95,11.08,10.82,6323825
780,2003-02-13,11.15,10.93,11.19,10.82,7587817
781,2003-02-14,11.35,11.24,11.4,11.06,7235542
782,2003-02-17,11.45,11.47,11.55,11.42,3819462
783,2003-02-18,11.81,11.44,11.88,11.32,6157678
784,2003-02-19,11.81,11.78,11.94,11.7,6687355
785,2003-02-20,11.6,11.76,11.85,11.45,8545307
786,2003-02-21,11.9,11.62,11.93,11.52,6543076
787,2003-02-24,11.36,11.8,11.84,10.99,12663607
788,2003-02-25,10.69,11.14,11.2,10.65,11680132
789,2003-02-26,10.74,10.9,11.05,10.55,12983232
790,2003-02-27,11.04,10.76,11.19,10.65,9139191
791,2003-02-28,11.1,10.9,11.15,10.78,7262387
792,2003-03-03,10.93,11.15,11.31,10.93,5817612
793,2003-03-04,10.92,10.98,10.99,10.78,4312079
794,2003-03-05,10.93,10.88,11.04,10.8,4031544
795,2003-03-06,10.9,10.97,11.18,10.83,5132379
796,2003-03-07,10.9,10.88,11.09,10.74,6734096
797,2003-03-10,10.48,11.02,11.19,10.48,19073372
798,2003-03-11,10.42,10.51,10.57,10.22,9274976
799,2003-03-12,10.04,10.53,10.58,10.0,9808809
800,2003-03-13,10.61,10.16,10.61,10.12,6929256
801,2003-03-14,11.12,10.72,11.12,10.55,8030559
802,2003-03-17,11.39,10.75,11.53,10.59,8139565
803,2003-03-18,11.21,11.3,11.58,11.08,11038170
804,2003-03-19,11.43,11.28,11.71,11.06,6309261
805,2003-03-20,11.19,11.31,11.42,11.01,7290781
806,2003-03-21,11.77,11.3,11.77,11.25,8437179
807,2003-03-24,11.06,11.61,11.68,11.06,6301575
808,2003-03-25,11.55,11.07,11.6,10.69,7963483
809,2003-03-26,11.41,11.65,11.84,11.37,7279610
810,2003-03-27,11.19,11.32,11.38,11.11,4120246
811,2003-03-28,11.58,11.25,11.58,11.1,4860849
812,2003-03-31,11.15,11.32,11.39,10.96,6857358
813,2003-04-01,11.46,11.2,11.54,11.19,6848632
814,2003-04-02,11.93,11.65,12.04,11.64,8630319
815,2003-04-03,12.12,12.0,12.18,11.88,10498330
816,2003-04-04,12.08,12.05,12.17,11.91,7089543
817,2003-04-07,12.55,12.25,12.55,12.23,9444291
818,2003-04-08,12.5,12.38,12.75,12.38,9170650
819,2003-04-09,12.84,12.46,12.86,12.32,12001437
820,2003-04-10,12.89,12.66,12.95,12.6,10431159
821,2003-04-11,12.84,12.81,12.98,12.77,8251620
822,2003-04-14,13.15,12.85,13.28,12.79,8965632
823,2003-04-15,13.27,13.2,13.36,13.12,7603884
824,2003-04-16,13.1,13.29,13.45,13.03,7101553
825,2003-04-17,13.23,13.0,13.32,12.91,4671771
826,2003-04-22,13.16,13.1,13.2,12.94,5309404
827,2003-04-23,13.22,13.3,13.32,12.96,7284524
828,2003-04-24,13.0,13.19,13.41,12.95,7598855
829,2003-04-25,12.61,12.91,13.08,12.55,8522476
830,2003-04-28,12.9,12.5,12.98,12.43,6561147
831,2003-04-29,12.91,12.91,13.1,12.83,8940822
832,2003-04-30,12.71,12.9,12.9,12.65,11566586
833,2003-05-02,12.96,12.68,12.97,12.49,4987326
834,2003-05-05,13.1,13.09,13.2,13.04,6782387
835,2003-05-06,13.46,13.15,13.48,13.05,6421713
836,2003-05-07,13.34,13.34,13.59,13.22,8235678
837,2003-05-08,13.0,13.44,13.44,13.0,5769382
838,2003-05-09,13.08,13.1,13.23,12.82,4720399
839,2003-05-12,13.19,13.22,13.28,12.97,4900817
840,2003-05-13,13.15,13.3,13.3,12.94,5330854
841,2003-05-14,13.07,13.1,13.35,13.04,4545688
842,2003-05-15,13.27,13.08,13.35,13.05,3469090
843,2003-05-16,13.41,13.26,13.56,13.2,5827078
844,2003-05-19,13.03,13.26,13.29,12.92,6387351
845,2003-05-20,13.09,13.02,13.19,12.9,4211362
846,2003-05-21,13.04,13.11,13.15,12.93,4134192
847,2003-05-22,13.24,13.17,13.31,13.04,5212302
848,2003-05-23,13.34,13.35,13.43,13.24,4508816
849,2003-05-26,13.25,13.35,13.47,13.21,2346860
850,2003-05-27,13.36,13.25,13.43,13.02,4183299
851,2003-05-28,13.5,13.47,13.57,13.33,6995097
852,2003-05-29,13.55,13.42,13.62,13.36,6255741
853,2003-05-30,13.6,13.5,13.77,13.44,7089056
854,2003-06-02,13.83,13.75,13.87,13.7,7100121
855,2003-06-03,13.45,13.47,13.59,13.23,18008696
856,2003-06-04,13.76,13.57,13.83,13.45,10075880
857,2003-06-05,13.63,13.8,13.95,13.63,6815767
858,2003-06-06,13.97,13.77,14.0,13.71,7387751
859,2003-06-09,13.98,13.93,14.1,13.85,5393493
860,2003-06-10,14.02,13.99,14.08,13.9,6815237
861,2003-06-11,14.2,14.12,14.26,14.03,8716153
862,2003-06-12,14.31,14.24,14.36,14.15,7616702
863,2003-06-13,14.2,14.27,14.42,14.18,5842915
864,2003-06-16,14.32,14.2,14.38,14.05,6001005
865,2003-06-17,14.45,14.39,14.47,14.3,8178889
866,2003-06-18,14.75,14.4,14.75,14.4,7189521
867,2003-06-19,14.66,14.7,14.75,14.52,6759405
868,2003-06-20,14.88,14.56,14.88,14.53,11529351
869,2003-06-23,14.57,14.59,14.71,14.45,6927580
870,2003-06-24,14.35,14.52,14.63,14.3,6784863
871,2003-06-25,14.48,14.39,14.48,14.27,18408544
872,2003-06-26,14.53,14.33,14.61,14.33,5464528
873,2003-06-27,14.76,14.64,14.76,14.52,5606037
874,2003-06-30,14.58,14.69,14.75,14.49,25355744
875,2003-07-01,14.05,14.29,14.31,13.92,9999845
876,2003-07-02,14.11,14.14,14.34,14.09,20432360
877,2003-07-03,13.96,14.2,14.21,13.89,28802086
878,2003-07-04,13.84,13.99,14.06,13.7,10696335
879,2003-07-07,14.28,13.95,14.28,13.9,7470173
880,2003-07-08,14.24,14.23,14.42,14.18,13715348
881,2003-07-09,14.12,14.3,14.35,14.12,5148182
882,2003-07-10,13.97,14.22,14.23,13.92,5008193
883,2003-07-11,14.15,13.92,14.25,13.92,4767463
884,2003-07-14,14.21,14.2,14.24,14.06,9488318
885,2003-07-15,14.03,14.22,14.23,13.95,5661085
886,2003-07-16,13.8,14.09,14.15,13.77,6211427
887,2003-07-17,13.96,13.87,14.07,13.75,5148529
888,2003-07-18,13.85,14.0,14.05,13.84,4663904
889,2003-07-21,13.83,13.89,14.09,13.82,9725145
890,2003-07-22,14.09,13.9,14.1,13.82,11755110
891,2003-07-23,14.05,14.14,14.17,13.92,11869307
892,2003-07-24,14.21,14.05,14.28,13.92,9534724
893,2003-07-25,14.0,14.2,14.2,13.93,6242151
894,2003-07-28,14.16,14.04,14.23,14.04,4425885
895,2003-07-29,14.0,14.0,14.2,13.88,4523187
896,2003-07-30,14.0,14.0,14.11,13.89,4545279
897,2003-07-31,14.1,14.09,14.11,13.82,8305213
898,2003-08-01,14.0,14.02,14.1,13.89,5774972
899,2003-08-04,13.92,14.02,14.07,13.9,6960966
900,2003-08-05,14.19,14.01,14.24,13.98,5433642
901,2003-08-06,13.97,14.1,14.15,13.93,5055792
902,2003-08-07,14.07,14.02,14.1,13.97,3609640
903,2003-08-08,14.11,14.1,14.14,13.95,3020419
904,2003-08-11,14.09,14.12,14.13,13.99,4220685
905,2003-08-12,14.11,14.11,14.17,14.05,3829340
906,2003-08-13,14.01,14.15,14.19,13.95,4346904
907,2003-08-14,14.23,14.05,14.24,14.0,3316662
908,2003-08-18,14.4,14.3,14.45,14.26,5215615
909,2003-08-19,14.53,14.46,14.6,14.41,3952490
910,2003-08-20,14.44,14.47,14.56,14.36,4396261
911,2003-08-21,14.46,14.51,14.57,14.37,4020238
912,2003-08-22,14.41,14.5,14.58,14.36,3245575
913,2003-08-25,14.27,14.36,14.41,14.24,2935514
914,2003-08-26,14.16,14.26,14.35,14.1,3529232
915,2003-08-27,14.11,14.24,14.24,14.04,4111137
916,2003-08-28,14.25,14.18,14.29,14.1,5637143
917,2003-08-29,14.18,14.3,14.36,14.18,4694550
918,2003-09-01,14.39,14.29,14.42,14.24,2733381
919,2003-09-02,14.43,14.4,14.48,14.33,3876691
920,2003-09-03,14.49,14.45,14.56,14.44,6125843
921,2003-09-04,14.32,14.47,14.47,14.22,5424385
922,2003-09-05,14.19,14.3,14.36,14.17,4211264
923,2003-09-08,14.28,14.26,14.34,14.19,4348272
924,2003-09-09,14.24,14.37,14.37,14.18,4043174
925,2003-09-10,14.1,14.2,14.26,14.05,5713545
926,2003-09-11,14.1,14.1,14.15,14.03,3418525
927,2003-09-12,13.88,14.03,14.08,13.81,6042711
928,2003-09-15,13.78,13.93,13.96,13.73,4752879
929,2003-09-16,13.99,13.72,14.04,13.71,6897154
930,2003-09-17,13.97,14.04,14.2,13.97,6340882
931,2003-09-18,13.95,13.95,14.11,13.9,7870581
932,2003-09-19,13.97,13.99,14.05,13.91,9334036
933,2003-09-22,13.75,13.93,13.96,13.74,6443926
934,2003-09-23,13.75,13.85,13.85,13.61,5452018
935,2003-09-24,13.65,13.8,13.82,13.62,3988868
936,2003-09-25,13.51,13.6,13.62,13.42,7174521
937,2003-09-26,13.41,13.51,13.56,13.36,4789189
938,2003-09-29,13.4,13.43,13.61,13.34,3144593
939,2003-09-30,13.27,13.47,13.5,13.22,7068240
940,2003-10-01,13.17,13.34,13.37,12.85,16573380
941,2003-10-02,13.16,13.3,13.32,13.05,6907985
942,2003-10-03,13.41,13.2,13.41,13.18,7093961
943,2003-10-06,13.26,13.45,13.45,13.16,5665163
944,2003-10-07,13.12,13.29,13.32,13.07,7172240
945,2003-10-08,13.06,13.06,13.28,13.03,7030606
946,2003-10-09,13.42,13.12,13.43,13.1,7775241
947,2003-10-10,13.31,13.48,13.48,13.26,4233477
948,2003-10-13,13.53,13.4,13.54,13.33,4137548
949,2003-10-14,13.44,13.54,13.56,13.35,5015216
950,2003-10-15,13.47,13.44,13.55,13.39,5445872
951,2003-10-16,13.39,13.44,13.58,13.38,3902993
952,2003-10-17,13.44,13.47,13.62,13.37,5570090
953,2003-10-20,13.41,13.4,13.56,13.36,4049912
954,2003-10-21,13.72,13.5,13.75,13.48,8930126
955,2003-10-22,13.48,13.66,13.76,13.48,7577676
956,2003-10-23,13.41,13.39,13.53,13.27,5979918
957,2003-10-24,13.33,13.48,13.48,13.22,4448199
958,2003-10-27,13.39,13.42,13.45,13.33,4088846
959,2003-10-28,13.59,13.39,13.59,13.34,6997503
960,2003-10-29,13.53,13.62,13.65,13.47,3552087
961,2003-10-30,13.63,13.53,13.75,13.38,6140528
962,2003-10-31,13.65,13.55,13.65,13.48,10018205
963,2003-11-03,13.76,13.7,13.79,13.63,6641000
964,2003-11-04,13.75,13.77,13.84,13.68,5654246
965,2003-11-05,13.71,13.78,13.78,13.61,4955262
966,2003-11-06,13.75,13.75,13.83,13.66,5918672
967,2003-11-07,13.93,13.79,13.95,13.78,4810062
968,2003-11-10,13.83,13.9,13.95,13.8,2983783
969,2003-11-11,13.74,13.8,13.82,13.7,3567547
970,2003-11-12,13.84,13.73,13.84,13.7,3082407
971,2003-11-13,13.86,13.93,13.95,13.8,3608207
972,2003-11-14,13.87,13.86,13.97,13.8,4752145
973,2003-11-17,13.6,13.8,13.84,13.6,4683907
974,2003-11-18,13.63,13.73,13.74,13.58,4624840
975,2003-11-19,13.65,13.55,13.74,13.51,5823909
976,2003-11-20,13.65,13.73,13.73,13.47,6691354
977,2003-11-21,13.63,13.61,13.7,13.57,4806159
978,2003-11-24,13.65,13.65,13.74,13.55,6848847
979,2003-11-25,13.65,13.67,13.7,13.56,6579471
980,2003-11-26,13.68,13.61,13.8,13.61,4365836
981,2003-11-27,13.7,13.73,13.78,13.69,2173395
982,2003-11-28,13.7,13.73,13.76,13.5,4511983
983,2003-12-01,13.84,13.77,13.84,13.73,6535352
984,2003-12-02,13.88,13.83,13.93,13.79,4620832
985,2003-12-03,13.93,13.84,13.93,13.76,4982699
986,2003-12-04,13.86,13.88,13.9,13.77,4104100
987,2003-12-05,13.78,13.83,13.88,13.7,5132732
988,2003-12-09,13.92,13.8,14.05,13.79,8216785
989,2003-12-10,13.93,13.93,14.01,13.85,5624862
990,2003-12-11,14.15,13.95,14.15,13.94,6395069
991,2003-12-12,14.25,14.18,14.34,14.17,5927899
992,2003-12-15,14.3,14.48,14.49,14.3,8153284
993,2003-12-16,14.4,14.29,14.4,14.26,5423479
994,2003-12-17,14.76,14.46,14.82,14.42,13662813
995,2003-12-18,15.01,14.78,15.01,14.72,9461090
996,2003-12-19,15.1,15.03,15.1,15.0,12834440
997,2003-12-22,15.16,15.09,15.34,15.08,7174917
998,2003-12-23,15.34,15.24,15.34,15.13,5289051
999,2003-12-29,15.34,15.35,15.45,15.34,5625037
1000,2003-12-30,15.25,15.5,15.5,15.25,8655892
1001,2004-01-02,15.3,15.05,15.3,15.0,5717371
1002,2004-01-05,15.23,15.22,15.27,15.14,5273364
1003,2004-01-07,15.06,15.31,15.32,14.88,15471211
1004,2004-01-08,14.83,14.9,15.06,14.81,8551587
1005,2004-01-09,14.88,14.94,15.02,14.76,7576012
1006,2004-01-12,14.91,14.8,14.95,14.75,5377268
1007,2004-01-13,14.96,14.97,15.11,14.94,5916600
1008,2004-01-14,15.02,14.96,15.05,14.86,5921992
1009,2004-01-15,14.9,14.99,15.03,14.78,5823677
1010,2004-01-16,14.86,14.9,14.95,14.76,7618213
1011,2004-01-19,14.95,14.86,15.01,14.86,3421856
1012,2004-01-20,15.08,14.99,15.16,14.85,6768393
1013,2004-01-21,15.34,15.08,15.34,15.03,8144312
1014,2004-01-22,15.24,15.35,15.38,15.1,6635792
1015,2004-01-23,15.3,15.16,15.32,15.16,6824599
1016,2004-01-26,15.07,15.31,15.31,15.07,4324549
1017,2004-01-27,15.11,15.14,15.27,15.11,4121849
1018,2004-01-28,15.37,15.1,15.39,15.08,6128621
1019,2004-01-29,15.3,15.2,15.49,15.16,6370926
1020,2004-01-30,15.05,15.18,15.25,15.0,8587136
1021,2004-02-02,15.11,15.08,15.26,15.08,4607808
1022,2004-02-03,15.05,15.15,15.22,15.0,6793698
1023,2004-02-04,15.03,15.03,15.03,14.75,8912772
1024,2004-02-05,15.15,15.02,15.16,14.95,7221877
1025,2004-02-06,15.15,15.27,15.27,15.03,5812738
1026,2004-02-09,15.37,15.11,15.37,15.11,4480416
1027,2004-02-10,15.45,15.38,15.48,15.28,3690798
1028,2004-02-11,15.58,15.42,15.58,15.3,5840570
1029,2004-02-12,15.68,15.64,15.73,15.53,5261579
1030,2004-02-13,15.58,15.57,15.74,15.53,3478036
1031,2004-02-16,15.67,15.57,15.68,15.54,2184534
1032,2004-02-17,15.74,15.65,15.76,15.59,4836864
1033,2004-02-18,15.83,15.74,15.87,15.64,4602352
1034,2004-02-19,16.14,15.84,16.14,15.77,6182006
1035,2004-02-20,15.85,16.1,16.13,15.85,3837499
1036,2004-02-23,15.89,15.94,16.03,15.85,3254746
1037,2004-02-24,15.64,15.89,15.93,15.64,5020451
1038,2004-02-25,15.65,15.69,15.83,15.64,4532645
1039,2004-02-26,15.6,15.7,15.74,15.53,4088388
1040,2004-02-27,15.75,15.7,15.97,15.68,7036495
1041,2004-03-01,15.9,15.85,15.98,15.78,5155658
1042,2004-03-02,16.07,15.97,16.1,15.93,3813569
1043,2004-03-03,15.87,15.92,16.0,15.74,6312086
1044,2004-03-04,16.0,15.93,16.01,15.84,3140866
1045,2004-03-05,15.98,16.0,16.18,15.85,6130512
1046,2004-03-08,16.18,16.02,16.18,16.01,4755523
1047,2004-03-09,16.07,16.08,16.15,16.01,3758565
1048,2004-03-10,16.11,16.01,16.17,15.94,5506442
1049,2004-03-11,15.65,15.93,15.94,15.64,8264047
1050,2004-03-12,15.5,15.5,15.53,15.19,9808954
1051,2004-03-15,14.44,15.16,15.16,14.34,35251646
1052,2004-03-16,14.45,14.52,14.58,14.06,30217333
1053,2004-03-17,14.46,14.62,14.68,14.45,21209503
1054,2004-03-18,14.15,14.5,14.52,14.11,16228258
1055,2004-03-19,14.16,14.26,14.39,14.03,15454842
1056,2004-03-22,14.01,14.09,14.29,13.98,12132082
1057,2004-03-23,14.29,14.06,14.53,14.05,14934254
1058,2004-03-24,14.35,14.37,14.43,14.27,9473248
1059,2004-03-25,14.67,14.45,14.67,14.41,9950201
1060,2004-03-26,14.67,14.66,14.74,14.56,7428471
1061,2004-03-29,14.87,14.71,14.87,14.54,6400990
1062,2004-03-30,14.74,14.9,14.9,14.67,6812202
1063,2004-03-31,14.8,14.78,14.91,14.64,6249913
1064,2004-04-01,14.92,14.87,14.96,14.7,7543451
1065,2004-04-02,15.25,14.94,15.25,14.83,8118022
1066,2004-04-05,15.21,15.24,15.29,15.13,7527353
1067,2004-04-06,15.27,15.25,15.29,15.12,8229232
1068,2004-04-07,15.15,15.25,15.34,15.15,6037271
1069,2004-04-08,15.31,15.26,15.43,15.24,5432412
1070,2004-04-13,15.37,15.3,15.45,15.3,5133532
1071,2004-04-14,15.2,15.25,15.28,15.1,8230704
1072,2004-04-15,15.3,15.25,15.38,15.12,5173380
1073,2004-04-16,15.54,15.32,15.57,15.27,9819752
1074,2004-04-19,15.47,15.39,15.57,15.38,4302158
1075,2004-04-20,15.5,15.58,15.62,15.48,4792965
1076,2004-04-21,15.35,15.38,15.39,15.18,7191669
1077,2004-04-22,15.39,15.31,15.43,15.22,7178724
1078,2004-04-23,15.54,15.48,15.56,15.41,6027612
1079,2004-04-26,15.57,15.61,15.72,15.55,5917625
1080,2004-04-27,15.49,15.58,15.58,15.42,5570413
1081,2004-04-28,15.36,15.6,15.61,15.36,8123425
1082,2004-04-29,15.4,15.35,15.45,15.23,5099515
1083,2004-04-30,15.29,15.42,15.42,15.27,5511069
1084,2004-05-03,15.4,15.28,15.4,15.26,4959288
1085,2004-05-04,15.34,15.4,15.45,15.29,2775338
1086,2004-05-05,15.56,15.26,15.62,15.26,4367438
1087,2004-05-06,15.18,15.54,15.55,15.18,6949290
1088,2004-05-07,15.08,15.2,15.23,14.94,7265228
1089,2004-05-10,14.65,14.95,14.95,14.63,6974243
1090,2004-05-11,14.86,14.73,14.91,14.64,6077149
1091,2004-05-12,14.68,14.87,14.89,14.62,5033775
1092,2004-05-13,14.66,14.8,14.8,14.53,6770316
1093,2004-05-14,14.66,14.56,14.78,14.53,5221533
1094,2004-05-17,14.46,14.53,14.56,14.34,6686815
1095,2004-05-18,14.52,14.42,14.53,14.27,7530564
1096,2004-05-19,14.76,14.61,14.88,14.55,7690185
1097,2004-05-20,14.62,14.66,14.68,14.55,3111931
1098,2004-05-21,14.62,14.68,14.79,14.56,4817062
1099,2004-05-24,14.77,14.74,14.87,14.6,4492575
1100,2004-05-25,14.58,14.67,14.68,14.49,5121446
1101,2004-05-26,14.75,14.77,14.85,14.67,4750978
1102,2004-05-27,14.85,14.78,14.9,14.73,5420690
1103,2004-05-28,15.11,14.95,15.18,14.95,9708370
1104,2004-05-31,15.12,15.15,15.22,15.03,3780481
1105,2004-06-01,15.01,15.19,15.19,14.89,5733085
1106,2004-06-02,15.19,15.03,15.25,15.01,5915844
1107,2004-06-03,15.05,15.19,15.19,14.97,5395808
1108,2004-06-04,15.34,15.06,15.35,15.03,5071551
1109,2004-06-07,15.53,15.45,15.54,15.43,5376867
1110,2004-06-08,15.47,15.54,15.67,15.46,6074171
1111,2004-06-09,15.53,15.6,15.82,15.53,9904060
1112,2004-06-10,15.73,15.55,15.73,15.55,5792860
1113,2004-06-11,15.6,15.66,15.72,15.6,3694306
1114,2004-06-14,15.48,15.53,15.63,15.42,4296147
1115,2004-06-15,15.65,15.45,15.75,15.42,7123681
1116,2004-06-16,15.82,15.73,15.82,15.61,4818243
1117,2004-06-17,15.79,15.77,16.02,15.74,7697929
1118,2004-06-18,15.89,15.71,15.98,15.7,9499393
1119,2004-06-21,15.97,15.99,16.05,15.93,5387854
1120,2004-06-22,15.75,15.97,15.97,15.69,7813821
1121,2004-06-23,15.96,15.78,15.98,15.77,5560707
1122,2004-06-24,16.06,16.07,16.12,15.96,5249246
1123,2004-06-25,16.0,16.02,16.05,15.83,4356916
1124,2004-06-28,15.91,15.99,16.03,15.82,6297478
1125,2004-06-29,15.92,15.93,15.95,15.84,7572860
1126,2004-06-30,15.84,15.96,16.0,15.83,6957185
1127,2004-07-01,15.42,15.59,15.64,15.37,8812272
1128,2004-07-02,15.28,15.36,15.43,15.22,4810337
1129,2004-07-05,15.37,15.22,15.47,15.22,4890008
1130,2004-07-06,15.41,15.45,15.45,15.3,5392986
1131,2004-07-07,15.36,15.43,15.61,15.36,7494935
1132,2004-07-08,15.53,15.42,15.53,15.28,5619362
1133,2004-07-09,15.39,15.4,15.45,15.18,10175935
1134,2004-07-12,15.39,15.31,15.54,15.31,5032120
1135,2004-07-13,15.48,15.48,15.56,15.44,5474120
1136,2004-07-14,15.39,15.45,15.48,15.22,8037549
1137,2004-07-15,15.31,15.41,15.47,15.31,3735778
1138,2004-07-16,15.34,15.34,15.42,15.28,3578516
1139,2004-07-19,15.31,15.29,15.41,15.25,3730992
1140,2004-07-20,15.28,15.33,15.38,15.22,6315938
1141,2004-07-21,15.4,15.4,15.44,15.34,4157877
1142,2004-07-22,15.07,15.26,15.3,15.06,6060331
1143,2004-07-23,14.98,15.1,15.13,14.91,5543656
1144,2004-07-26,14.72,14.93,15.12,14.67,5260148
1145,2004-07-27,14.88,14.8,14.88,14.7,6041579
1146,2004-07-28,14.87,15.04,15.1,14.85,6655628
1147,2004-07-29,14.97,14.99,15.01,14.91,4371866
1148,2004-07-30,15.12,15.06,15.12,14.95,4489137
1149,2004-08-02,15.03,15.0,15.13,14.93,3536977
1150,2004-08-03,15.16,15.04,15.21,14.98,3921882
1151,2004-08-04,15.08,15.17,15.17,15.02,3573830
1152,2004-08-05,15.12,15.15,15.23,15.08,2192185
1153,2004-08-06,14.8,14.94,15.03,14.8,5181967
1154,2004-08-09,14.67,14.75,14.86,14.67,5275532
1155,2004-08-10,14.81,14.65,14.84,14.6,3538308
1156,2004-08-11,14.64,14.84,14.84,14.52,3998346
1157,2004-08-12,14.71,14.7,14.76,14.56,3307645
1158,2004-08-13,14.57,14.57,14.66,14.52,2517814
1159,2004-08-17,14.71,14.79,14.79,14.56,4366196
1160,2004-08-18,14.77,14.65,14.78,14.61,2528934
1161,2004-08-19,14.87,14.84,14.93,14.82,3421964
1162,2004-08-20,14.87,14.8,14.89,14.74,2446717
1163,2004-08-23,14.95,14.9,15.03,14.89,2679460
1164,2004-08-24,14.99,14.9,15.05,14.88,3804802
1165,2004-08-25,14.95,15.04,15.05,14.88,4019243
1166,2004-08-26,15.07,15.08,15.12,15.0,4444666
1167,2004-08-27,15.25,15.1,15.25,15.08,3148065
1168,2004-08-30,15.29,15.25,15.3,15.2,2850971
1169,2004-08-31,15.22,15.24,15.34,15.17,5693101
1170,2004-09-01,15.33,15.27,15.35,15.15,4220523
1171,2004-09-02,15.43,15.33,15.51,15.26,7195017
1172,2004-09-03,15.54,15.4,15.66,15.37,5427793
1173,2004-09-06,15.65,15.58,15.65,15.55,3707758
1174,2004-09-07,15.67,15.6,15.67,15.58,5959165
1175,2004-09-08,15.6,15.6,15.68,15.55,5122586
1176,2004-09-09,15.48,15.59,15.59,15.46,3637481
1177,2004-09-10,15.47,15.44,15.58,15.44,3068072
1178,2004-09-13,15.61,15.52,15.61,15.48,4627230
1179,2004-09-14,15.59,15.64,15.64,15.49,3779108
1180,2004-09-15,15.6,15.58,15.67,15.54,4927516
1181,2004-09-16,15.62,15.68,15.68,15.56,3500610
1182,2004-09-17,15.68,15.61,15.79,15.55,7224375
1183,2004-09-20,15.64,15.69,15.71,15.56,5118970
1184,2004-09-21,15.61,15.65,15.71,15.56,4794589
1185,2004-09-22,15.51,15.61,15.65,15.44,4943264
1186,2004-09-23,15.44,15.41,15.49,15.38,4416341
1187,2004-09-24,15.4,15.43,15.49,15.37,2578588
1188,2004-09-27,15.31,15.44,15.44,15.26,3055297
1189,2004-09-28,15.34,15.27,15.34,15.26,3979514
1190,2004-09-29,15.37,15.36,15.39,15.28,5737756
1191,2004-09-30,15.33,15.42,15.48,15.29,6010690
1192,2004-10-01,15.58,15.36,15.58,15.35,6570409
1193,2004-10-04,15.74,15.58,15.78,15.58,6692623
1194,2004-10-05,15.7,15.71,15.86,15.64,5197727
1195,2004-10-06,15.69,15.72,15.76,15.66,4580757
1196,2004-10-07,15.67,15.72,15.79,15.62,4886489
1197,2004-10-08,15.61,15.6,15.68,15.54,6801254
1198,2004-10-11,15.54,15.63,15.64,15.53,2235338
1199,2004-10-13,15.56,15.65,15.65,15.5,5211896
1200,2004-10-14,15.46,15.52,15.53,15.42,4107833
1201,2004-10-15,15.46,15.4,15.48,15.32,5429752
1202,2004-10-18,15.49,15.56,15.57,15.43,4102177
1203,2004-10-19,15.6,15.54,15.7,15.54,6013458
1204,2004-10-20,15.45,15.5,15.51,15.4,4341824
1205,2004-10-21,15.55,15.59,15.61,15.48,5602149
1206,2004-10-22,15.57,15.65,15.66,15.55,4065930
1207,2004-10-25,15.27,15.41,15.48,15.25,5918698
1208,2004-10-26,15.27,15.32,15.38,15.23,4372396
1209,2004-10-27,15.51,15.5,15.54,15.38,7370041
1210,2004-10-28,15.85,15.58,15.96,15.57,11290153
1211,2004-10-29,15.91,15.85,15.98,15.83,7880957
1212,2004-11-02,16.11,16.11,16.22,16.1,8564221
1213,2004-11-03,16.25,16.22,16.35,16.21,9465876
1214,2004-11-04,16.37,16.25,16.37,16.15,5881479
1215,2004-11-05,16.38,16.44,16.56,16.33,7458572
1216,2004-11-08,16.46,16.36,16.49,16.3,3935073
1217,2004-11-09,16.41,16.46,16.49,16.35,3624196
1218,2004-11-10,16.45,16.45,16.52,16.39,5560272
1219,2004-11-11,16.5,16.5,16.58,16.36,4851078
1220,2004-11-12,16.43,16.5,16.58,16.43,3507454
1221,2004-11-15,16.3,16.54,16.58,16.3,5439436
1222,2004-11-16,16.16,16.3,16.38,16.12,4857936
1223,2004-11-17,16.52,16.29,16.52,16.27,7182330
1224,2004-11-18,16.5,16.46,16.58,16.45,4544894
1225,2004-11-19,16.52,16.49,16.7,16.49,5500793
1226,2004-11-22,16.41,16.41,16.49,16.31,4739794
1227,2004-11-23,16.48,16.48,16.53,16.43,3607335
1228,2004-11-24,16.55,16.56,16.59,16.48,3727857
1229,2004-11-25,16.71,16.59,16.74,16.54,4262977
1230,2004-11-26,16.34,16.68,16.72,16.18,13300679
1231,2004-11-29,16.2,16.23,16.41,16.17,10099773
1232,2004-11-30,16.2,16.26,16.28,16.14,6691935
1233,2004-12-01,16.34,16.21,16.4,16.18,5906187
1234,2004-12-02,16.43,16.44,16.5,16.23,7026491
1235,2004-12-03,16.35,16.44,16.57,16.33,5875697
1236,2004-12-07,16.41,16.36,16.54,16.31,5949807
1237,2004-12-09,16.39,16.39,16.46,16.31,6314690
1238,2004-12-10,16.55,16.49,16.55,16.44,3873120
1239,2004-12-13,16.6,16.57,16.65,16.56,5968699
1240,2004-12-14,16.66,16.68,16.7,16.62,4583814
1241,2004-12-15,16.7,16.72,16.78,16.67,6405027
1242,2004-12-16,16.78,16.75,16.79,16.68,5358599
1243,2004-12-17,16.65,16.8,16.84,16.46,11173267
1244,2004-12-20,16.8,16.69,16.87,16.64,5203940
1245,2004-12-21,16.87,16.81,16.89,16.77,3318024
1246,2004-12-22,17.14,16.94,17.14,16.92,5875756
1247,2004-12-23,17.19,17.1,17.19,17.07,3032785
1248,2004-12-27,17.18,17.15,17.21,17.11,2616828
1249,2004-12-28,17.26,17.18,17.29,17.18,2239156
1250,2004-12-29,17.27,17.3,17.32,17.23,3586260
1251,2004-12-30,17.29,17.25,17.35,17.25,3341941
1252,2005-01-03,17.08,17.12,17.24,17.0,4330280
1253,2005-01-04,17.0,17.12,17.12,16.9,5030823
1254,2005-01-05,16.77,16.88,16.92,16.77,5451818
1255,2005-01-07,16.74,16.86,16.92,16.63,9182188
1256,2005-01-10,16.84,16.75,16.85,16.74,4336064
1257,2005-01-11,16.83,16.9,16.91,16.75,5863068
1258,2005-01-12,16.81,16.91,16.91,16.75,6180447
1259,2005-01-13,16.94,16.85,16.95,16.83,4008928
1260,2005-01-14,16.96,16.89,17.01,16.87,5073403
1261,2005-01-17,16.98,16.99,17.06,16.94,4347390
1262,2005-01-18,17.04,17.02,17.06,16.88,4254781
1263,2005-01-19,16.97,17.09,17.1,16.92,4884329
1264,2005-01-20,16.84,16.9,16.95,16.81,5691773
1265,2005-01-21,16.88,16.8,16.89,16.79,7627190
1266,2005-01-24,16.83,16.83,16.86,16.73,6507068
1267,2005-01-25,16.97,16.82,16.99,16.79,5046034
1268,2005-01-26,17.04,16.98,17.08,16.91,4211431
1269,2005-01-27,17.27,17.14,17.27,17.1,7381498
1270,2005-01-28,17.27,17.28,17.32,17.25,6288582
1271,2005-01-31,17.47,17.32,17.47,17.3,4768567
1272,2005-02-01,17.46,17.46,17.52,17.33,6297815
1273,2005-02-02,17.68,17.53,17.71,17.48,6529549
1274,2005-02-03,17.74,17.71,17.81,17.68,5414904
1275,2005-02-04,17.83,17.72,17.87,17.72,4980404
1276,2005-02-07,17.91,17.89,17.97,17.85,7130353
1277,2005-02-08,17.91,17.9,17.94,17.79,5775351
1278,2005-02-09,17.78,17.87,17.88,17.63,5749817
1279,2005-02-10,17.77,17.81,17.81,17.71,4241038
1280,2005-02-11,18.05,17.81,18.09,17.79,6225439
1281,2005-02-14,17.9,18.01,18.03,17.78,6826259
1282,2005-02-15,17.88,17.95,17.95,17.77,7473948
1283,2005-02-16,17.73,17.92,17.92,17.62,9135950
1284,2005-02-17,17.78,17.68,17.89,17.65,6733396
1285,2005-02-18,17.72,17.81,17.9,17.67,5135840
1286,2005-02-21,17.33,17.79,17.81,17.21,12510770
1287,2005-02-22,17.13,17.32,17.33,16.96,878791
1288,2005-02-23,16.97,17.06,17.09,16.74,1495183
1289,2005-02-24,16.77,17.06,17.06,16.67,906404
1290,2005-02-25,16.93,16.89,16.97,16.84,1829296
1291,2005-02-28,17.09,16.99,17.22,16.98,937778
1292,2005-03-01,17.21,16.99,17.21,16.97,5333726
1293,2005-03-02,17.07,17.18,17.18,16.92,7855922
1294,2005-03-03,17.02,16.87,17.04,16.86,9439071
1295,2005-03-04,17.32,16.96,17.34,16.96,11539316
1296,2005-03-07,17.4,17.4,17.5,17.28,7620283
1297,2005-03-08,17.29,17.4,17.4,17.2,7388209
1298,2005-03-09,17.19,17.26,17.38,17.16,10476202
1299,2005-03-10,17.06,17.13,17.13,16.96,8406428
1300,2005-03-11,17.13,17.13,17.19,17.08,6724704
1301,2005-03-14,17.17,17.06,17.18,17.05,5223258
1302,2005-03-15,17.28,17.2,17.38,17.2,9927189
1303,2005-03-16,17.31,17.39,17.39,17.14,9277340
1304,2005-03-17,17.43,17.3,17.44,17.23,8734756
1305,2005-03-18,17.37,17.45,17.5,17.21,6671907
1306,2005-03-21,17.4,17.32,17.57,17.3,5305127
1307,2005-03-22,17.46,17.42,17.49,17.21,5599525
1308,2005-03-23,17.26,17.28,17.37,17.17,6484752
1309,2005-03-24,17.45,17.36,17.51,17.25,3935632
1310,2005-03-29,17.51,17.43,17.52,17.27,3916809
1311,2005-03-30,17.39,17.36,17.5,17.35,5375400
1312,2005-03-31,17.35,17.52,17.58,17.32,4906865
1313,2005-04-01,17.42,17.43,17.46,17.23,5728400
1314,2005-04-04,17.19,17.34,17.36,17.09,7242710
1315,2005-04-05,17.44,17.36,17.44,17.27,5420404
1316,2005-04-06,17.5,17.47,17.59,17.37,5314003
1317,2005-04-07,17.38,17.5,17.55,17.16,8275195
1318,2005-04-08,17.2,17.49,17.49,17.2,7230136
1319,2005-04-11,17.2,17.19,17.24,17.08,5312576
1320,2005-04-12,17.15,17.26,17.26,17.03,6001075
1321,2005-04-13,17.34,17.28,17.45,17.21,6027430
1322,2005-04-14,17.3,17.29,17.35,17.22,5519818
1323,2005-04-15,16.98,17.12,17.17,16.97,9458984
1324,2005-04-18,16.68,16.8,16.8,16.3,11719821
1325,2005-04-19,16.74,16.74,16.79,16.62,4916222
1326,2005-04-20,16.65,16.8,16.85,16.57,5739710
1327,2005-04-21,16.63,16.55,16.78,16.55,5351198
1328,2005-04-22,16.8,16.8,16.85,16.65,3354628
1329,2005-04-25,16.88,16.7,16.97,16.7,4234963
1330,2005-04-26,16.94,16.91,16.98,16.84,6091514
1331,2005-04-27,16.87,16.89,16.91,16.7,6328118
1332,2005-04-28,16.88,16.93,16.93,16.68,8755162
1333,2005-04-29,16.88,16.88,16.94,16.78,3936389
1334,2005-05-02,17.08,16.92,17.13,16.88,2852668
1335,2005-05-03,17.1,16.99,17.16,16.99,3583667
1336,2005-05-04,17.13,17.06,17.13,16.91,4181397
1337,2005-05-05,17.16,17.17,17.18,17.09,4336611
1338,2005-05-06,17.19,17.18,17.27,17.09,6449055
1339,2005-05-09,17.17,17.27,17.3,17.15,5193074
1340,2005-05-10,17.2,17.27,17.27,17.08,5112340
1341,2005-05-11,17.27,17.2,17.46,17.13,8844486
1342,2005-05-12,17.42,17.31,17.45,17.31,5328149
1343,2005-05-13,17.44,17.35,17.45,17.32,4346108
1344,2005-05-16,17.37,17.33,17.4,17.29,3972308
1345,2005-05-17,17.37,17.38,17.39,17.25,4387299
1346,2005-05-18,17.62,17.44,17.62,17.43,8615174
1347,2005-05-19,17.62,17.68,17.69,17.57,5136666
1348,2005-05-20,17.58,17.64,17.68,17.56,3898421
1349,2005-05-23,17.61,17.64,17.67,17.54,5895235
1350,2005-05-24,17.63,17.65,17.65,17.53,4464837
1351,2005-05-25,17.52,17.61,17.61,17.45,4070125
1352,2005-05-26,17.68,17.52,17.69,17.52,6404622
1353,2005-05-27,17.61,17.65,17.69,17.61,4717740
1354,2005-05-30,17.79,17.61,17.8,17.6,2576511
1355,2005-05-31,17.67,17.83,17.83,17.64,5056170
1356,2005-06-01,17.83,17.75,17.87,17.68,4879034
1357,2005-06-02,17.86,17.82,17.94,17.77,4680538
1358,2005-06-03,17.79,17.88,17.95,17.78,4268887
1359,2005-06-06,17.68,17.78,17.89,17.66,4400717
1360,2005-06-07,17.88,17.77,17.91,17.71,6863937
1361,2005-06-08,17.9,17.85,17.96,17.81,5444156
1362,2005-06-09,17.92,17.86,17.92,17.73,6035631
1363,2005-06-10,18.07,18.0,18.24,18.0,10414138
1364,2005-06-13,18.19,18.15,18.2,18.08,6284950
1365,2005-06-14,18.3,18.17,18.36,18.11,5104739
1366,2005-06-15,18.24,18.4,18.45,18.17,10601126
1367,2005-06-16,18.18,18.25,18.3,18.02,7963496
1368,2005-06-17,18.18,18.15,18.28,18.09,9968289
1369,2005-06-20,18.14,18.11,18.18,18.06,4699867
1370,2005-06-21,18.32,18.18,18.35,18.17,6788954
1371,2005-06-22,18.44,18.37,18.56,18.35,9111501
1372,2005-06-23,18.76,18.45,18.76,18.45,10602463
1373,2005-06-24,18.62,18.56,18.8,18.56,6477052
1374,2005-06-27,18.65,18.6,18.74,18.52,8408996
1375,2005-06-28,18.98,18.73,19.01,18.66,9342815
1376,2005-06-29,19.11,19.02,19.22,19.01,10657151
1377,2005-06-30,19.41,19.17,19.43,19.09,11501541
1378,2005-07-01,19.03,18.66,19.11,18.66,8842146
1379,2005-07-04,18.88,18.96,19.0,18.76,6147548
1380,2005-07-05,18.71,18.82,18.82,18.62,7064033
1381,2005-07-06,18.58,18.68,18.7,18.5,9744106
1382,2005-07-07,18.24,18.52,18.55,17.75,18342794
1383,2005-07-08,18.41,18.38,18.44,18.18,6803332
1384,2005-07-11,18.41,18.49,18.61,18.32,7767123
1385,2005-07-12,18.44,18.5,18.54,18.29,6445077
1386,2005-07-13,18.35,18.44,18.47,18.28,6374553
1387,2005-07-14,18.3,18.44,18.44,18.2,8465753
1388,2005-07-15,18.41,18.26,18.43,18.24,7106754
1389,2005-07-18,18.61,18.35,18.65,18.32,9416228
1390,2005-07-19,18.69,18.62,18.69,18.54,6506166
1391,2005-07-20,18.57,18.69,18.73,18.53,7054903
1392,2005-07-21,18.66,18.68,18.81,18.5,6089904
1393,2005-07-22,18.63,18.7,18.73,18.56,5348995
1394,2005-07-25,18.53,18.63,18.65,18.31,4625085
1395,2005-07-26,18.51,18.5,18.57,18.37,5506660
1396,2005-07-27,18.58,18.51,18.61,18.4,3664154
1397,2005-07-28,18.55,18.55,18.59,18.48,2890820
1398,2005-07-29,18.47,18.64,18.64,18.38,5587859
1399,2005-08-01,18.39,18.48,18.49,18.33,3535110
1400,2005-08-02,18.51,18.36,18.51,18.32,4872299
1401,2005-08-03,18.54,18.5,18.54,18.36,3504635
1402,2005-08-04,18.4,18.42,18.49,18.36,3497251
1403,2005-08-05,18.24,18.4,18.4,18.18,4140749
1404,2005-08-08,18.36,18.2,18.36,18.2,2484305
1405,2005-08-09,18.39,18.28,18.4,18.19,5010783
1406,2005-08-10,18.47,18.49,18.55,18.4,7417894
1407,2005-08-11,18.48,18.4,18.52,18.35,4261611
1408,2005-08-12,18.5,18.55,18.55,18.42,4242978
1409,2005-08-15,18.41,18.44,18.57,18.4,1793587
1410,2005-08-16,18.39,18.44,18.55,18.36,2393553
1411,2005-08-17,18.34,18.42,18.43,18.25,4103388
1412,2005-08-18,18.24,18.33,18.36,18.24,2913941
1413,2005-08-19,18.37,18.25,18.39,18.2,3341984
1414,2005-08-22,18.42,18.37,18.47,18.33,2140628
1415,2005-08-23,18.29,18.38,18.43,18.28,2318322
1416,2005-08-24,18.29,18.29,18.36,18.18,3252889
1417,2005-08-25,18.18,18.23,18.24,18.12,3881576
1418,2005-08-26,17.96,18.18,18.22,17.93,3760704
1419,2005-08-29,17.96,17.87,17.97,17.76,5020269
1420,2005-08-30,18.03,17.99,18.12,17.97,3484652
1421,2005-08-31,18.3,18.09,18.41,18.02,6075243
1422,2005-09-01,18.45,18.39,18.45,18.29,3861402
1423,2005-09-02,18.56,18.42,18.72,18.42,6097576
1424,2005-09-05,19.09,18.59,19.11,18.59,5338135
1425,2005-09-06,20.55,21.25,21.27,20.3,43517156
1426,2005-09-07,20.6,20.65,20.79,20.43,16173899
1427,2005-09-08,20.41,20.54,20.65,20.4,9240651
1428,2005-09-09,20.35,20.48,20.53,20.35,5607950
1429,2005-09-12,20.61,20.39,20.61,20.36,6268351
1430,2005-09-13,20.45,20.69,20.76,20.45,6874980
1431,2005-09-14,20.59,20.49,20.71,20.44,6689409
1432,2005-09-15,20.82,20.62,20.89,20.54,8034597
1433,2005-09-16,21.24,20.9,21.15,20.83,6885159
1434,2005-09-19,21.29,21.15,21.39,21.08,5891568
1435,2005-09-20,21.35,21.25,21.35,21.19,5620514
1436,2005-09-21,21.01,21.22,21.29,21.01,7147001
1437,2005-09-22,21.13,21.01,21.36,20.83,7856997
1438,2005-09-23,21.66,21.33,21.95,21.16,11108198
1439,2005-09-26,21.9,21.94,22.0,21.81,7931171
1440,2005-09-27,21.9,21.88,21.95,21.83,5702133
1441,2005-09-28,22.3,21.99,22.4,21.96,9540369
1442,2005-09-29,22.24,22.38,22.42,22.19,9394199
1443,2005-09-30,22.27,22.32,22.4,22.15,6329051
1444,2005-10-03,22.52,22.33,22.65,22.31,8154179
1445,2005-10-04,22.78,22.55,22.83,22.43,5892409
1446,2005-10-05,22.55,22.74,22.75,22.52,5487312
1447,2005-10-06,22.0,22.17,22.37,21.93,8159200
1448,2005-10-07,21.65,21.9,21.95,21.65,7709230
1449,2005-10-10,21.8,21.65,21.82,21.62,3880208
1450,2005-10-11,21.71,21.75,21.95,21.65,3079108
1451,2005-10-12,21.45,21.6,21.62,21.32,5488596
1452,2005-10-13,21.25,21.35,21.5,21.19,5672879
1453,2005-10-14,21.52,21.32,21.63,21.19,4264686
1454,2005-10-17,21.48,21.59,21.59,21.39,3066246
1455,2005-10-18,21.25,21.47,21.6,21.12,5433669
1456,2005-10-19,21.25,21.2,21.4,21.01,6018764
1457,2005-10-20,20.99,21.58,21.6,20.83,6671543
1458,2005-10-21,20.87,20.9,21.09,20.85,4419312
1459,2005-10-24,21.11,20.87,21.19,20.73,4001407
1460,2005-10-25,21.09,21.14,21.4,20.98,4177778
1461,2005-10-26,20.75,20.96,21.18,20.64,5277814
1462,2005-10-27,20.24,20.56,20.7,20.1,6787832
1463,2005-10-28,20.2,20.2,20.35,20.1,5159759
1464,2005-10-31,20.75,20.45,20.98,20.31,6158779
1465,2005-11-01,20.55,20.84,20.86,20.5,3503839
1466,2005-11-02,20.54,20.49,20.69,20.22,4062725
1467,2005-11-03,20.72,20.64,20.89,20.51,4844974
1468,2005-11-04,20.42,20.75,20.76,20.34,4626166
1469,2005-11-07,20.38,20.59,20.69,20.35,4000681
1470,2005-11-08,20.51,20.47,20.6,20.31,3428235
1471,2005-11-09,20.76,20.54,21.06,20.53,5004905
1472,2005-11-10,20.88,21.0,21.16,20.82,4694375
1473,2005-11-11,20.98,21.07,21.21,20.75,3866939
1474,2005-11-14,21.19,21.09,21.57,21.01,5448411
1475,2005-11-15,21.24,21.33,21.61,21.17,5731122
1476,2005-11-16,20.97,21.2,21.38,20.94,6689651
1477,2005-11-17,21.38,21.15,21.53,21.14,5644530
1478,2005-11-18,21.64,21.59,22.04,21.47,7594084
1479,2005-11-21,21.62,21.67,21.95,21.57,3622389
1480,2005-11-22,21.46,21.6,21.7,21.41,4024457
1481,2005-11-23,21.8,21.62,21.96,21.62,5067187
1482,2005-11-24,21.77,21.89,21.98,21.66,3508545
1483,2005-11-25,21.93,21.95,22.02,21.83,4676588
1484,2005-11-28,22.26,22.05,22.45,22.0,5432778
1485,2005-11-29,22.24,22.36,22.38,22.17,3151569
1486,2005-11-30,22.13,22.17,22.31,22.13,4063669
1487,2005-12-01,22.37,22.21,22.39,22.17,4745595
1488,2005-12-02,22.09,22.38,22.38,22.0,4071216
1489,2005-12-05,21.77,22.05,22.13,21.58,5582644
1490,2005-12-06,21.78,21.68,21.86,21.62,3794560
1491,2005-12-07,21.6,21.83,21.83,21.52,6068797
1492,2005-12-08,21.56,21.43,21.59,21.1,8315869
1493,2005-12-09,21.47,21.4,21.55,21.37,2085180
1494,2005-12-12,21.55,21.56,21.68,21.39,4656245
1495,2005-12-13,21.64,21.55,21.65,21.38,3909994
1496,2005-12-14,21.66,21.75,21.8,21.42,5906240
1497,2005-12-15,21.48,21.7,21.72,21.43,12496906
1498,2005-12-16,21.75,21.59,21.85,21.46,14396876
1499,2005-12-19,21.62,21.64,21.82,21.57,6606387
1500,2005-12-20,21.83,21.58,21.95,21.58,5673850
1501,2005-12-21,22.38,22.0,22.55,21.97,9162307
1502,2005-12-22,22.44,22.35,22.48,22.15,6088780
1503,2005-12-23,22.35,22.41,22.52,22.28,3087681
1504,2005-12-27,22.36,22.43,22.52,22.35,2812461
1505,2005-12-28,22.36,22.36,22.47,22.3,3728302
1506,2005-12-29,22.35,22.37,22.45,22.34,3550830
1507,2005-12-30,22.22,22.4,22.42,22.16,4188091
1508,2006-01-02,21.98,22.05,22.15,21.96,1753818
1509,2006-01-03,21.77,21.9,21.95,21.72,5166197
1510,2006-01-04,21.95,21.87,22.1,21.87,4610967
1511,2006-01-05,21.9,21.96,22.0,21.9,4979423
1512,2006-01-09,21.9,21.99,22.2,21.81,6571323
1513,2006-01-10,21.7,21.94,21.94,21.68,4849384
1514,2006-01-11,22.01,21.87,22.08,21.85,5845314
1515,2006-01-12,22.01,22.09,22.24,22.01,8090343
1516,2006-01-13,22.18,22.05,22.25,22.05,8114238
1517,2006-01-16,22.71,22.28,22.99,22.16,8854543
1518,2006-01-17,22.6,22.7,22.83,22.6,16389309
1519,2006-01-18,22.75,22.65,22.92,22.56,10153616
1520,2006-01-19,23.47,22.88,23.65,22.83,11404234
1521,2006-01-20,23.25,23.5,23.76,23.05,8481942
1522,2006-01-23,23.46,23.2,23.55,22.89,8188084
1523,2006-01-24,22.99,23.5,23.55,22.92,5920088
1524,2006-01-25,23.3,23.08,23.51,22.91,7832180
1525,2006-01-26,23.6,23.3,23.64,23.27,6690289
1526,2006-01-27,23.56,23.63,23.7,23.22,5100748
1527,2006-01-30,23.6,23.49,23.64,23.45,2943005
1528,2006-01-31,23.7,23.62,23.7,23.41,4557478
1529,2006-02-01,24.42,23.59,24.47,23.55,8716114
1530,2006-02-02,24.81,24.57,24.94,24.53,9607798
1531,2006-02-03,24.89,24.95,25.48,24.28,14808385
1532,2006-02-06,24.6,25.0,25.0,24.35,8447985
1533,2006-02-07,24.37,24.42,24.54,23.93,9023335
1534,2006-02-08,24.44,24.09,24.48,23.95,5557986
1535,2006-02-09,24.5,24.5,24.84,24.41,6826089
1536,2006-02-10,24.21,24.4,24.46,24.07,6477457
1537,2006-02-13,24.3,24.2,24.4,24.11,3639500
1538,2006-02-14,24.3,24.2,24.4,24.09,5155455
1539,2006-02-15,24.2,24.3,24.37,23.96,9240800
1540,2006-02-16,24.74,24.32,24.81,24.21,7174054
1541,2006-02-17,24.98,24.72,25.0,24.55,8526064
1542,2006-02-20,25.48,24.86,25.48,24.77,10614017
1543,2006-02-21,27.55,27.5,27.94,27.4,49517818
1544,2006-02-22,28.25,27.5,28.4,27.33,27858688
1545,2006-02-23,28.06,28.09,28.23,27.93,14619140
1546,2006-02-24,28.35,28.05,28.55,28.05,20315900
1547,2006-02-27,28.08,28.35,28.57,28.08,21784284
1548,2006-02-28,28.12,28.16,28.2,27.95,16048107
1549,2006-03-01,27.77,28.02,28.15,27.77,7759791
1550,2006-03-02,27.4,27.75,27.87,27.35,17240702
1551,2006-03-03,27.5,27.4,27.8,27.4,7072666
1552,2006-03-06,27.45,27.5,27.63,27.3,7963794
1553,2006-03-07,27.52,27.35,27.56,27.35,6641610
1554,2006-03-08,27.4,27.46,27.58,27.37,8166726
1555,2006-03-09,27.46,27.55,27.68,27.44,6672288
1556,2006-03-10,27.75,27.47,27.75,27.45,4605336
1557,2006-03-13,27.76,27.73,27.89,27.65,3860610
1558,2006-03-14,27.89,27.64,27.9,27.6,3133952
1559,2006-03-15,27.87,27.9,27.94,27.76,5356771
1560,2006-03-16,27.6,27.86,27.86,27.58,7323308
1561,2006-03-17,27.5,27.61,27.75,27.48,8398066
1562,2006-03-20,27.45,27.52,27.68,27.45,4554810
1563,2006-03-21,27.59,27.6,27.63,27.5,7086081
1564,2006-03-22,27.49,27.47,27.58,27.45,8074966
1565,2006-03-23,27.39,27.54,27.55,27.36,5345534
1566,2006-03-24,27.34,27.28,27.38,27.22,7658578
1567,2006-03-27,26.63,27.2,27.29,26.63,7128262
1568,2006-03-28,26.54,26.71,26.92,26.45,7470900
1569,2006-03-29,26.57,26.5,26.66,26.39,7233106
1570,2006-03-30,26.6,26.64,26.7,26.42,8612727
1571,2006-03-31,26.64,26.6,26.88,26.38,6660824
1572,2006-04-03,26.72,26.64,26.75,26.53,4838698
1573,2006-04-04,27.2,26.56,27.2,26.52,7282030
1574,2006-04-05,27.15,27.2,27.75,26.84,7415145
1575,2006-04-06,26.9,27.03,27.1,26.8,4613623
1576,2006-04-07,26.71,26.8,27.18,26.7,3937879
1577,2006-04-10,26.7,26.71,26.83,26.65,2115631
1578,2006-04-11,26.54,26.95,27.02,26.54,7117260
1579,2006-04-12,26.66,26.56,26.75,26.45,4876999
1580,2006-04-13,26.7,26.8,26.8,26.57,1950135
1581,2006-04-18,26.75,26.62,26.87,26.62,5488228
1582,2006-04-19,26.89,26.81,26.98,26.75,8470846
1583,2006-04-20,27.05,26.8,27.2,26.8,6251335
1584,2006-04-21,26.85,27.09,27.1,26.49,11078949
1585,2006-04-24,26.53,26.62,26.72,26.53,5168227
1586,2006-04-25,26.75,26.55,26.9,26.51,4420660
1587,2006-04-26,26.49,26.8,26.8,26.46,3635372
1588,2006-04-27,26.41,26.51,26.55,26.27,5868382
1589,2006-04-28,26.32,26.35,26.49,26.26,3808230
1590,2006-05-02,26.55,26.32,26.58,26.32,3256755
1591,2006-05-03,26.62,26.61,26.72,26.51,4510808
1592,2006-05-04,26.79,26.67,26.83,26.57,2630239
1593,2006-05-05,26.86,26.79,26.86,26.63,3225978
1594,2006-05-08,26.73,26.85,26.92,26.62,3083934
1595,2006-05-09,26.65,26.75,26.76,26.52,2827108
1596,2006-05-10,26.84,26.57,27.03,26.55,7039837
1597,2006-05-11,26.79,26.82,26.99,26.7,4076887
1598,2006-05-12,26.42,26.65,26.82,26.42,6758000
1599,2006-05-15,26.28,26.4,26.64,26.22,5081511
1600,2006-05-16,26.55,26.4,26.65,26.36,5890470
1601,2006-05-17,26.1,26.55,26.68,26.1,7687716
1602,2006-05-18,26.1,26.21,26.32,25.96,7388515
1603,2006-05-19,26.1,26.04,26.28,26.0,4957011
1604,2006-05-22,25.6,26.1,26.1,25.32,10166870
1605,2006-05-23,26.0,25.72,26.0,25.6,9119675
1606,2006-05-24,25.6,25.7,25.85,25.56,6625336
1607,2006-05-25,25.9,25.63,25.9,25.43,4854589
1608,2006-05-26,26.39,25.94,26.39,25.85,3870240
1609,2006-05-29,26.14,26.21,26.34,26.1,1706677
1610,2006-05-30,25.7,26.05,26.21,25.64,3602573
1611,2006-05-31,26.14,25.6,26.14,25.55,6651504
1612,2006-06-01,26.13,26.15,26.2,25.81,3148999
1613,2006-06-02,26.08,26.25,26.29,25.88,4170759
1614,2006-06-05,25.91,26.09,26.11,25.9,3260958
1615,2006-06-06,25.68,25.75,26.06,25.62,6075736
1616,2006-06-07,26.2,25.8,26.33,25.73,9069909
1617,2006-06-08,26.1,26.0,26.27,25.73,6973704
1618,2006-06-09,26.19,26.2,26.39,26.01,4224163
1619,2006-06-12,25.85,26.11,26.24,25.85,4109974
1620,2006-06-13,25.44,25.74,25.84,25.43,8748779
1621,2006-06-14,25.9,25.6,26.07,25.46,5616908
1622,2006-06-15,26.12,25.97,26.15,25.87,7493093
1623,2006-06-16,26.28,26.2,26.3,26.02,12608202
1624,2006-06-19,26.35,26.2,26.44,26.11,6365582
1625,2006-06-20,26.35,26.26,26.35,26.12,10329978
1626,2006-06-21,26.45,26.45,26.45,26.19,4364405
1627,2006-06-22,26.8,26.5,26.86,26.5,7069863
1628,2006-06-23,26.96,26.8,26.96,26.67,5996604
1629,2006-06-26,26.87,26.96,27.04,26.86,10316804
1630,2006-06-27,26.56,26.99,27.0,26.56,7256973
1631,2006-06-28,26.56,26.56,26.75,26.5,10464829
1632,2006-06-29,26.95,26.7,26.95,26.59,7934471
1633,2006-06-30,27.19,27.1,27.24,26.81,13487214
1634,2006-07-03,25.26,25.21,25.4,25.11,10582286
1635,2006-07-04,25.16,25.19,25.27,24.94,4878242
1636,2006-07-05,24.84,25.0,25.05,24.76,7126027
1637,2006-07-06,25.11,24.84,25.2,24.84,8278134
1638,2006-07-07,24.95,25.0,25.12,24.85,4903726
1639,2006-07-10,25.09,25.07,25.09,24.84,5135342
1640,2006-07-11,24.88,24.98,25.05,24.78,4912400
1641,2006-07-12,24.86,24.89,24.96,24.75,4776988
1642,2006-07-13,24.52,24.71,24.87,24.48,6154057
1643,2006-07-14,24.02,24.52,24.54,23.91,9207546
1644,2006-07-17,24.08,24.03,24.13,23.81,7327576
1645,2006-07-18,24.31,24.15,24.31,24.02,3178446
1646,2006-07-19,24.75,24.4,24.75,24.3,7444954
1647,2006-07-20,24.5,24.57,24.77,24.48,8644257
1648,2006-07-21,24.11,24.41,24.5,24.01,8713522
1649,2006-07-24,24.65,24.15,24.65,23.92,9148355
1650,2006-07-25,24.63,24.65,24.79,24.47,12286760
1651,2006-07-26,25.13,24.8,25.14,24.6,11023011
1652,2006-07-27,26.22,25.37,26.36,25.37,23799318
1653,2006-07-28,26.85,26.77,27.1,26.61,24384669
1654,2006-07-31,26.76,26.75,26.86,26.68,7606129
1655,2006-08-01,26.48,26.7,26.8,26.36,10738601
1656,2006-08-02,26.71,26.75,26.9,26.61,9676664
1657,2006-08-03,26.55,26.68,26.73,26.5,5510020
1658,2006-08-04,26.66,26.7,26.72,26.58,5412180
1659,2006-08-07,26.36,26.53,26.6,26.36,3767134
1660,2006-08-08,26.57,26.43,26.63,26.4,3436772
1661,2006-08-09,26.72,26.65,26.8,26.52,3257992
1662,2006-08-10,26.65,26.56,26.69,26.5,4160580
1663,2006-08-11,26.55,26.7,26.7,26.47,2987767
1664,2006-08-14,26.69,26.55,26.7,26.53,2581743
1665,2006-08-15,26.8,26.53,26.89,26.53,3333377
1666,2006-08-16,26.93,26.9,26.99,26.87,6378590
1667,2006-08-17,26.92,26.87,26.95,26.85,3279153
1668,2006-08-18,26.76,26.96,27.05,26.67,3816104
1669,2006-08-21,27.0,26.69,27.01,26.67,3230651
1670,2006-08-22,27.13,27.04,27.13,26.92,3727278
1671,2006-08-23,26.89,27.13,27.13,26.89,3149488
1672,2006-08-24,27.0,27.0,27.07,26.85,2787919
1673,2006-08-25,26.92,26.93,27.03,26.83,2594557
1674,2006-08-28,27.0,27.03,27.03,26.86,8196768
1675,2006-08-29,27.08,26.96,27.08,26.96,3911172
1676,2006-08-30,27.08,27.08,27.21,26.95,4252570
1677,2006-08-31,27.16,27.11,27.21,27.11,4422097
1678,2006-09-01,27.31,27.16,27.43,27.16,5229980
1679,2006-09-04,27.6,27.42,27.68,27.35,4629048
1680,2006-09-05,27.66,27.59,27.68,27.4,3093116
1681,2006-09-06,27.71,27.64,27.92,27.52,3627787
1682,2006-09-07,27.82,27.66,27.96,27.65,4493725
1683,2006-09-08,28.35,27.99,28.48,27.9,6732104
1684,2006-09-11,28.39,28.17,28.39,28.05,2972330
1685,2006-09-12,28.49,28.34,28.66,28.31,6333723
1686,2006-09-13,28.52,28.5,28.55,28.26,6253312
1687,2006-09-14,28.59,28.5,28.6,28.41,5445220
1688,2006-09-15,28.7,28.6,28.88,28.52,8478290
1689,2006-09-18,28.59,28.59,28.78,28.53,3590992
1690,2006-09-19,28.32,28.61,28.69,28.31,5043494
1691,2006-09-20,29.07,28.48,29.15,28.42,8931208
1692,2006-09-21,29.39,29.12,29.39,29.02,6871005
1693,2006-09-22,29.32,29.25,29.6,29.2,5099288
1694,2006-09-25,29.4,29.35,29.45,29.15,3611434
1695,2006-09-26,32.5,31.71,33.1,31.65,44740604
1696,2006-09-27,35.0,35.01,35.25,34.55,33696390
1697,2006-09-28,34.1,34.85,34.94,34.1,16811391
1698,2006-09-29,33.55,34.16,34.35,33.33,13311572
1699,2006-10-02,33.15,33.4,33.6,32.96,8572149
1700,2006-10-03,33.8,33.31,33.98,33.31,11848780
1701,2006-10-04,33.95,33.88,34.15,33.75,11454566
1702,2006-10-05,33.9,33.9,34.02,33.76,10146955
1703,2006-10-06,33.9,33.9,34.0,33.7,5943708
1704,2006-10-09,33.9,33.75,34.03,33.75,6742441
1705,2006-10-10,33.94,33.92,34.02,33.9,6873643
1706,2006-10-11,33.95,33.92,34.03,33.88,5387114
1707,2006-10-12,34.13,33.95,34.13,33.95,3936911
1708,2006-10-13,34.06,34.11,34.24,34.02,4337706
1709,2006-10-16,34.06,34.01,34.1,33.96,3891510
1710,2006-10-17,34.0,34.0,34.09,33.97,6154438
1711,2006-10-18,34.3,34.05,34.3,34.05,6074811
1712,2006-10-19,34.34,34.18,34.4,34.09,5090793
1713,2006-10-20,34.27,34.23,34.4,34.01,8930188
1714,2006-10-23,34.15,34.1,34.2,34.0,4497440
1715,2006-10-24,34.17,34.05,34.17,33.97,3928026
1716,2006-10-25,34.02,34.17,34.21,34.02,4592576
1717,2006-10-26,34.36,34.12,34.45,34.12,5230140
1718,2006-10-27,34.5,34.4,34.5,34.16,4056253
1719,2006-10-30,34.63,34.5,34.7,34.3,4441828
1720,2006-10-31,34.74,34.56,34.79,34.51,4867571
1721,2006-11-01,34.65,34.8,34.95,34.62,4405428
1722,2006-11-02,34.8,34.75,35.0,34.54,7419076
1723,2006-11-03,35.33,34.9,35.79,34.85,11066942
1724,2006-11-06,35.75,35.5,36.06,35.45,6445844
1725,2006-11-07,35.5,35.75,35.8,35.36,6933578
1726,2006-11-08,35.69,35.41,35.79,35.13,6676126
1727,2006-11-09,35.56,35.8,35.8,35.46,2750618
1728,2006-11-10,35.55,35.56,35.75,35.5,105850632
1729,2006-11-13,35.75,35.57,35.8,35.57,3753917
1730,2006-11-14,35.94,35.65,35.94,35.64,3485661
1731,2006-11-15,36.04,35.99,36.06,35.93,4273564
1732,2006-11-16,36.25,36.02,36.44,36.02,3546334
1733,2006-11-17,36.0,36.17,36.44,35.95,6186378
1734,2006-11-20,35.98,35.8,36.08,35.55,4495380
1735,2006-11-21,35.46,35.75,35.98,35.45,3813805
1736,2006-11-22,35.76,35.5,35.85,35.5,4115821
1737,2006-11-23,35.76,35.66,35.87,35.63,3057914
1738,2006-11-24,35.67,35.59,35.84,35.51,4526241
1739,2006-11-27,35.14,35.52,35.86,35.14,4051427
1740,2006-11-28,35.35,35.35,35.64,35.16,7311283
1741,2006-11-29,35.53,35.59,35.68,35.21,4593143
1742,2006-11-30,35.08,35.42,35.43,35.08,10526340
1743,2006-12-01,35.0,35.31,35.4,34.9,5853470
1744,2006-12-04,35.15,35.16,35.35,35.02,5376568
1745,2006-12-05,35.95,35.14,36.0,35.14,7263851
1746,2006-12-06,35.83,35.97,35.99,35.71,3764093
1747,2006-12-07,35.65,35.61,35.83,35.52,2812707
1748,2006-12-08,35.48,35.5,35.73,35.19,2547317
1749,2006-12-11,35.79,35.39,35.86,35.39,2519576
1750,2006-12-12,35.76,35.79,35.84,35.55,2161742
1751,2006-12-13,35.87,35.8,35.88,35.66,5214537
1752,2006-12-14,35.55,35.89,35.9,35.51,5782871
1753,2006-12-15,35.37,35.6,35.66,35.37,11708397
1754,2006-12-18,35.11,35.32,35.4,35.11,4831447
1755,2006-12-19,35.15,35.1,35.4,35.03,5888354
1756,2006-12-20,35.16,35.3,35.43,35.16,3396488
1757,2006-12-21,35.43,35.12,35.67,35.12,7779605
1758,2006-12-22,35.3,35.5,35.57,35.25,2917805
1759,2006-12-27,35.72,35.25,35.72,35.25,4228509
1760,2006-12-28,35.55,35.5,35.68,35.4,4529351
1761,2006-12-29,35.83,35.55,35.85,35.48,4495088
1762,2007-01-02,35.57,35.33,35.78,35.33,5067563
1763,2007-01-03,35.4,35.56,35.59,35.25,5836792
1764,2007-01-04,35.55,35.3,35.55,35.23,5582871
1765,2007-01-05,35.3,35.4,35.5,35.25,4798102
1766,2007-01-08,35.21,35.25,35.42,35.21,4516439
1767,2007-01-09,35.44,35.45,35.47,35.17,6411535
1768,2007-01-10,36.48,35.47,36.59,35.31,15693864
1769,2007-01-11,37.13,36.4,37.23,36.35,6822125
1770,2007-01-12,36.79,36.97,37.08,36.6,3860012
1771,2007-01-15,36.75,36.79,36.89,36.75,11125996
1772,2007-01-16,37.35,36.75,38.16,36.51,9312043
1773,2007-01-17,37.55,37.4,37.78,37.4,5050051
1774,2007-01-18,37.9,37.75,37.94,37.49,5108036
1775,2007-01-19,37.87,37.75,37.87,37.35,8394331
1776,2007-01-22,37.99,37.8,38.06,37.72,6364978
1777,2007-01-23,38.38,38.0,38.45,37.95,6820824
1778,2007-01-24,38.58,38.5,38.75,38.44,7917751
1779,2007-01-25,39.0,38.87,39.65,38.87,11611330
1780,2007-01-26,38.69,39.25,39.3,38.52,8453316
1781,2007-01-29,39.0,38.55,39.0,38.1,5643548
1782,2007-01-30,38.74,39.05,39.05,38.54,7119492
1783,2007-01-31,38.57,38.6,38.76,38.43,8800969
1784,2007-02-01,38.41,38.75,38.75,38.17,10789459
1785,2007-02-02,39.04,38.01,39.07,37.85,16166172
1786,2007-02-05,38.1,38.1,38.22,37.87,27824143
1787,2007-02-06,37.85,38.04,38.05,37.85,16448853
1788,2007-02-07,37.99,38.1,38.24,37.96,14212610
1789,2007-02-08,38.01,38.05,38.14,37.95,9236864
1790,2007-02-09,38.01,38.1,38.14,38.01,8374313
1791,2007-02-12,38.03,37.96,38.09,37.96,5611089
1792,2007-02-13,38.12,38.09,38.15,38.04,5367411
1793,2007-02-14,38.15,38.13,38.25,38.12,7367898
1794,2007-02-15,38.12,38.11,38.17,38.1,5430442
1795,2007-02-16,38.15,38.19,38.23,38.1,9534654
1796,2007-02-19,38.22,38.15,38.24,38.13,3127143
1797,2007-02-20,38.18,38.2,38.22,38.18,6905136
1798,2007-02-21,38.17,38.25,38.25,38.15,5695168
1799,2007-02-22,38.25,38.19,38.29,38.19,5613364
1800,2007-02-23,38.32,38.25,38.33,38.24,6916517
1801,2007-02-26,38.46,38.3,38.49,38.3,6292442
1802,2007-02-27,38.12,38.4,38.49,38.12,23200472
1803,2007-02-28,38.45,38.0,38.53,37.91,25084652
1804,2007-03-01,38.78,38.74,38.93,38.19,40362502
1805,2007-03-02,38.5,38.9,39.25,38.4,30728039
1806,2007-03-05,37.85,38.4,38.49,37.61,13782162
1807,2007-03-06,37.67,37.98,38.09,37.58,8476151
1808,2007-03-07,38.51,38.18,38.7,38.15,26301227
1809,2007-03-08,38.62,38.53,38.68,38.5,10829821
1810,2007-03-09,38.7,38.57,38.75,38.57,6083081
1811,2007-03-12,38.85,38.61,38.94,38.61,11441697
1812,2007-03-13,38.65,38.51,38.84,38.51,8811233
1813,2007-03-14,38.55,38.52,38.8,38.46,7802957
1814,2007-03-15,38.76,38.6,38.76,38.53,5696541
1815,2007-03-16,38.31,38.6,38.75,38.31,12285744
1816,2007-03-19,38.57,38.65,38.7,38.54,6270373
1817,2007-03-20,38.65,38.61,38.68,38.43,4821622
1818,2007-03-21,38.65,38.58,38.68,38.55,3458451
1819,2007-03-22,38.65,38.69,38.71,38.51,8301729
1820,2007-03-26,40.06,41.0,41.0,40.03,24519917
1821,2007-03-27,40.24,40.07,40.27,40.06,13502767
1822,2007-03-28,40.13,40.07,40.14,39.96,12330729
1823,2007-03-29,40.55,40.02,40.55,40.02,17087712
1824,2007-03-30,40.48,40.36,40.55,40.15,18155341
1825,2007-04-02,40.44,40.26,40.48,40.15,20918780
1826,2007-04-03,40.0,40.36,40.43,40.0,33083323
1827,2007-04-04,40.19,40.2,40.24,40.05,8016835
1828,2007-04-05,40.16,40.16,40.21,40.11,4294976
1829,2007-04-10,40.25,40.01,40.3,40.01,5998016
1830,2007-04-11,40.5,40.27,40.5,40.25,7253212
1831,2007-04-12,40.45,40.41,40.49,40.3,4745119
1832,2007-04-13,40.58,40.35,40.58,40.35,4704090
1833,2007-04-16,40.64,40.5,40.64,40.44,11107402
1834,2007-04-17,40.49,40.54,40.66,40.43,3843197
1835,2007-04-18,40.21,40.4,40.42,40.11,7051769
1836,2007-04-19,40.33,40.15,40.33,40.0,4254315
1837,2007-04-20,40.35,40.27,40.36,40.2,3959647
1838,2007-04-23,40.22,40.27,40.35,40.18,2132643
1839,2007-04-24,40.15,40.19,40.25,40.1,5695953
1840,2007-04-25,40.23,40.14,40.23,40.02,3606449
1841,2007-04-26,40.17,40.25,40.25,40.1,4057450
1842,2007-04-27,40.3,40.19,40.3,40.08,3643884
1843,2007-04-30,40.18,40.33,40.33,40.16,3261677
1844,2007-05-02,40.32,40.17,40.35,40.17,2910141
1845,2007-05-03,40.33,40.37,40.37,40.2,3917943
1846,2007-05-04,40.34,40.24,40.34,40.24,3974559
1847,2007-05-07,40.26,40.27,40.31,40.19,2086849
1848,2007-05-08,40.27,40.21,40.3,40.17,3006358
1849,2007-05-09,40.12,40.22,40.26,40.12,1883641
1850,2007-05-10,40.02,40.13,40.18,40.02,3300415
1851,2007-05-11,40.2,40.03,40.2,39.95,3539771
1852,2007-05-14,40.04,40.1,40.16,40.03,1852900
1853,2007-05-15,40.1,40.02,40.1,39.98,2761100
1854,2007-05-16,40.13,40.01,40.13,40.0,2492909
1855,2007-05-17,40.12,40.03,40.12,40.03,1755608
1856,2007-05-18,40.19,40.12,40.19,40.02,3087891
1857,2007-05-21,40.1,40.17,40.18,40.06,1897881
1858,2007-05-22,40.06,40.1,40.12,40.05,1573109
1859,2007-05-23,40.17,40.06,40.17,40.05,2247188
1860,2007-05-24,40.02,40.07,40.14,40.02,2861869
1861,2007-05-25,40.05,40.03,40.17,39.97,3412909
1862,2007-05-28,40.04,40.04,40.1,40.04,304902
1863,2007-05-29,40.04,40.05,40.08,40.02,3213152
1864,2007-05-30,40.03,40.02,40.14,40.0,2332752
1865,2007-05-31,40.01,40.09,40.14,40.01,6614059
1866,2007-06-01,40.09,40.06,40.1,40.03,2492916
1867,2007-06-04,40.05,40.04,40.07,40.02,2577492
1868,2007-06-05,40.02,40.04,40.09,40.02,2489321
1869,2007-06-06,39.91,40.03,40.05,39.91,5408570
1870,2007-06-07,39.89,40.02,40.07,39.89,6079069
1871,2007-06-08,39.92,39.86,40.03,39.85,5201237
1872,2007-06-11,40.01,39.95,40.01,39.9,3758432
1873,2007-06-12,39.95,39.96,40.03,39.95,4275570
1874,2007-06-13,40.01,39.94,40.07,39.93,4607364
1875,2007-06-14,40.11,40.0,40.12,39.98,6007790
1876,2007-06-15,39.97,40.06,40.13,39.95,14544857
1877,2007-06-18,39.99,39.97,40.1,39.96,5043140
1878,2007-06-19,40.12,40.08,40.17,40.02,4360276
1879,2007-06-20,40.14,40.1,40.19,40.06,4760287
1880,2007-06-21,40.05,40.1,40.13,40.01,4994404
1881,2007-06-22,40.05,40.05,40.1,40.05,3974912
1882,2007-06-25,40.09,40.01,40.16,40.01,3056616
1883,2007-06-26,40.03,40.04,40.16,40.03,6317948
1884,2007-06-27,40.05,40.04,40.14,40.01,4761654
1885,2007-06-28,40.17,40.11,40.17,40.07,2481410
1886,2007-06-29,40.21,40.18,40.24,40.08,3680753
1887,2007-07-02,39.2,39.21,39.29,39.09,3261672
1888,2007-07-03,39.2,39.29,39.35,39.17,5085521
1889,2007-07-04,39.31,39.25,39.31,39.2,2721501
1890,2007-07-05,39.27,39.33,39.35,39.23,2719612
1891,2007-07-06,39.3,39.36,39.36,39.27,2570704
1892,2007-07-09,39.25,39.38,39.38,39.25,1778003
1893,2007-07-10,39.25,39.31,39.31,39.18,2818104
1894,2007-07-11,39.23,39.25,39.32,39.2,3887350
1895,2007-07-12,39.36,39.29,39.36,39.22,3572855
1896,2007-07-13,39.3,39.42,39.42,39.29,6398842
1897,2007-07-16,39.38,39.31,39.38,39.3,1430142
1898,2007-07-17,39.43,39.39,39.44,39.33,2264460
1899,2007-07-18,39.34,39.38,39.47,39.34,2181784
1900,2007-07-19,39.33,39.44,39.46,39.3,5591533
1901,2007-07-20,39.3,39.3,39.42,39.3,3420867
1902,2007-07-23,39.47,39.31,39.47,39.3,2674381
1903,2007-07-24,39.4,39.4,39.47,39.37,3295727
1904,2007-07-25,39.52,39.4,39.64,39.4,5805923
1905,2007-07-26,39.38,39.61,39.67,39.38,5293880
1906,2007-07-27,39.45,39.38,39.6,39.34,4927380
1907,2007-07-30,39.46,39.47,39.59,39.46,3100090
1908,2007-07-31,39.51,39.48,39.52,39.43,5152359
1909,2007-08-01,39.45,39.49,39.55,39.41,5457615
1910,2007-08-02,39.51,39.47,39.59,39.45,3713407
1911,2007-08-03,39.54,39.51,39.74,39.51,3920710
1912,2007-08-06,39.63,39.51,39.7,39.51,2769866
1913,2007-08-07,39.68,39.71,39.75,39.65,2663866
1914,2007-08-08,39.77,39.76,39.78,39.71,2642186
1915,2007-08-09,39.61,39.75,39.78,39.61,5376418
1916,2007-08-10,39.39,39.6,39.62,39.38,7544781
1917,2007-08-13,39.74,39.49,39.75,39.49,5227486
1918,2007-08-14,39.7,39.68,39.73,39.63,3197404
1919,2007-08-15,39.65,39.57,39.72,39.57,4834640
1920,2007-08-16,39.45,39.58,39.71,39.45,6662710
1921,2007-08-17,39.54,39.49,39.7,39.41,6918219
1922,2007-08-20,39.69,39.58,39.72,39.57,1824095
1923,2007-08-21,39.7,39.68,39.72,39.63,2767086
1924,2007-08-22,39.74,39.74,39.75,39.68,3128688
1925,2007-08-23,39.73,39.78,39.78,39.7,2646581
1926,2007-08-24,39.83,39.72,39.84,39.71,1142832
1927,2007-08-27,39.78,39.86,39.9,39.78,1057994
1928,2007-08-28,39.78,39.8,39.84,39.78,3004912
1929,2007-08-29,39.83,39.78,39.84,39.76,2431541
1930,2007-08-30,39.88,39.85,39.88,39.79,2317121
1931,2007-08-31,39.89,39.89,39.89,39.82,3053607
1932,2007-09-03,39.87,39.91,39.92,39.83,1160831
1933,2007-09-04,39.87,39.86,39.9,39.85,2685272
1934,2007-09-05,39.88,39.87,39.9,39.85,3873527
1935,2007-09-06,39.89,39.9,39.94,39.86,3768187
1936,2007-09-07,39.87,39.88,39.93,39.87,3764953
1937,2007-09-10,39.91,39.9,39.97,39.88,4313405
1938,2007-09-11,39.97,39.95,40.0,39.93,4000151
1939,2007-09-12,40.01,39.99,40.01,39.97,3003113
1940,2007-09-13,40.0,39.99,40.03,39.99,3815119
1941,2007-09-14,40.0,40.01,40.03,40.0,3543231
1942,2007-09-17,40.01,40.01,40.02,39.98,4779758
1943,2007-09-18,39.99,40.01,40.01,39.96,5502033
1944,2007-09-19,40.01,40.03,40.03,39.99,7598777
1945,2007-09-20,40.02,40.0,40.08,40.0,2919009
1946,2007-09-21,39.93,40.0,40.03,39.91,5776176
1947,2007-09-24,39.97,39.9,40.0,39.9,1423585
1948,2007-09-25,40.04,39.97,40.04,39.96,3723932
1949,2007-09-26,40.05,40.06,40.1,40.03,4929496
1950,2007-09-27,40.05,40.05,40.09,40.0,2955573
1951,2007-09-28,40.09,40.05,40.09,40.0,3185467
1952,2007-10-01,39.99,40.03,40.09,39.88,16910976
1953,2007-10-02,38.48,39.99,40.0,38.48,3373957
1954,2007-10-03,37.78,37.5,38.06,36.8,2958449
1955,2007-10-04,38.77,37.5,38.9,37.5,1652962
1956,2007-10-05,39.81,38.75,39.81,38.0,1854370
1957,2007-10-08,38.3,38.8,38.85,38.15,2755992
1958,2007-10-09,37.25,37.92,38.1,37.0,15864933
1959,2007-10-10,37.4,37.26,37.74,36.95,4586554
1960,2007-10-11,37.38,37.5,37.66,37.11,2662165
1961,2007-10-12,37.57,37.11,37.62,37.11,1587648
1962,2007-10-15,37.53,37.45,37.94,37.15,1858613
1963,2007-10-16,37.3,37.35,37.65,37.28,1109354