id_price,date,close,open,max,min,volume
1,2000-01-03,13.03,12.78,13.07,12.58,159581
2,2000-01-04,12.57,13.01,13.01,12.25,128572
3,2000-01-05,12.4,12.05,12.46,12.05,127140
4,2000-01-07,12.51,12.51,12.57,12.11,60299
5,2000-01-10,12.62,12.86,12.91,12.29,183499
6,2000-01-11,12.4,12.57,12.69,12.0,201985
7,2000-01-12,12.22,12.23,12.23,11.89,43768
8,2000-01-13,11.6,12.17,12.32,11.6,161158
9,2000-01-14,11.71,11.57,12.23,11.54,114781
10,2000-01-17,11.41,11.69,11.69,11.05,212058
11,2000-01-18,13.02,11.09,13.11,10.88,730313
12,2000-01-19,12.78,13.26,14.17,12.33,474975
13,2000-01-20,13.66,12.91,14.0,12.8,552086
14,2000-01-21,13.49,13.85,14.05,13.14,168782
15,2000-01-24,13.6,13.71,14.23,13.43,280686
16,2000-01-25,13.35,13.29,13.7,13.21,82743
17,2000-01-26,13.11,13.36,13.49,12.69,159655
18,2000-01-27,12.94,12.91,13.3,12.7,140083
19,2000-01-28,12.23,12.75,12.86,12.0,166370
20,2000-01-31,11.79,12.06,12.06,11.6,50450
21,2000-02-01,11.83,11.89,12.09,11.68,43133
22,2000-02-02,12.17,11.94,12.57,11.6,91452
23,2000-02-03,12.79,12.32,12.79,12.11,243895
24,2000-02-04,12.8,12.8,13.02,12.63,163886
25,2000-02-07,13.03,12.63,13.13,12.63,317493
26,2000-02-08,13.03,13.03,13.28,12.74,312997
27,2000-02-09,12.74,13.53,13.53,12.42,244262
28,2000-02-10,13.13,12.51,13.13,12.07,389771
29,2000-02-11,13.41,13.2,13.54,12.86,278702
30,2000-02-14,12.97,13.6,13.6,12.58,161136
31,2000-02-15,13.12,12.91,13.13,12.34,161298
32,2000-02-16,13.3,13.14,13.31,12.8,187128
33,2000-02-17,15.07,13.41,15.29,13.31,940297
34,2000-02-18,15.77,15.1,16.23,14.46,1220781
35,2000-02-21,14.97,15.94,15.94,14.25,495730
36,2000-02-22,14.37,14.85,15.07,14.06,263130
37,2000-02-23,14.29,14.37,14.62,13.78,173894
38,2000-02-24,14.45,14.0,14.63,13.94,154540
39,2000-02-25,14.87,14.57,15.38,14.41,522314
40,2000-02-28,15.27,15.25,15.74,14.98,232586
41,2000-02-29,14.91,15.5,15.53,14.91,138178
42,2000-03-01,15.53,14.93,15.93,14.9,371076
43,2000-03-02,16.46,15.45,16.46,15.14,456149
44,2000-03-03,16.71,16.7,17.43,16.51,408592
45,2000-03-06,18.97,17.14,19.09,16.87,653081
46,2000-03-07,19.25,18.65,19.43,18.29,744028
47,2000-03-08,17.82,19.09,19.89,17.54,672651
48,2000-03-09,17.94,18.06,18.86,17.71,868844
49,2000-03-10,18.51,18.57,18.72,18.29,260546
50,2000-03-13,19.26,18.97,19.36,18.65,466209
51,2000-03-14,18.99,19.38,19.43,18.69,376510
52,2000-03-15,17.94,18.66,18.88,17.83,221984
53,2000-03-16,17.47,18.17,18.23,16.9,257009
54,2000-03-17,16.51,17.71,17.71,16.47,309503
55,2000-03-20,17.43,16.65,17.82,16.65,159597
56,2000-03-21,17.31,17.54,17.6,16.93,132738
57,2000-03-22,17.35,17.43,17.54,17.31,102041
58,2000-03-23,17.13,17.31,17.31,16.86,52851
59,2000-03-24,17.03,17.13,17.23,16.86,102461
60,2000-03-27,17.09,17.26,17.26,16.69,73889
61,2000-03-28,17.26,17.03,17.26,16.75,615361
62,2000-03-29,17.93,17.14,18.14,17.09,231601
63,2000-03-30,18.0,18.06,18.11,17.15,86038
64,2000-03-31,17.15,17.38,17.71,16.74,85852
65,2000-04-03,17.14,17.26,17.83,16.46,80920
66,2000-04-04,17.31,17.37,17.37,16.59,52079
67,2000-04-05,16.86,17.14,17.14,16.18,100618
68,2000-04-06,16.8,16.58,16.86,16.32,99179
69,2000-04-07,17.87,16.91,17.87,16.46,326798
70,2000-04-10,17.71,17.9,17.92,17.36,179553
71,2000-04-11,17.6,17.01,17.83,16.99,228821
72,2000-04-12,17.95,17.71,18.4,17.58,280549
73,2000-04-13,18.17,17.62,18.17,17.43,268050
74,2000-04-14,18.86,18.51,19.7,18.29,1177873
75,2000-04-17,17.82,17.14,17.89,17.14,384224
76,2000-04-18,17.71,18.06,18.11,17.39,128083
77,2000-04-19,17.94,17.94,17.94,17.39,80851
78,2000-04-20,18.63,17.71,18.63,17.57,111536
79,2000-04-25,18.25,18.06,18.29,17.86,63149
80,2000-04-26,19.52,18.29,19.52,18.17,717811
81,2000-04-27,19.66,19.2,19.66,18.69,287076
82,2000-04-28,19.63,19.66,19.84,19.26,513924
83,2000-05-02,19.65,19.6,19.73,19.12,140097
84,2000-05-03,19.85,19.52,19.87,19.26,254110
85,2000-05-04,19.77,19.67,19.83,19.51,209050
86,2000-05-05,20.17,19.66,20.23,19.6,345972
87,2000-05-08,19.49,20.0,20.11,19.31,185839
88,2000-05-09,18.86,19.43,19.65,18.86,149563
89,2000-05-10,18.29,18.91,18.97,18.29,101118
90,2000-05-11,18.29,18.0,18.62,17.75,94114
91,2000-05-12,18.47,18.53,18.62,18.46,45194
92,2000-05-15,18.45,18.46,18.57,18.29,19702
93,2000-05-16,18.34,18.34,18.58,18.3,13766
94,2000-05-17,18.3,18.34,18.46,18.29,41376
95,2000-05-18,18.29,18.29,18.4,18.06,53020
96,2000-05-19,18.4,18.29,18.4,17.79,122099
97,2000-05-22,17.94,18.26,18.4,17.71,55211
98,2000-05-23,17.83,18.07,18.16,17.73,57943
99,2000-05-24,17.99,17.76,18.25,17.33,32890
100,2000-05-25,17.65,17.95,18.16,17.6,51399
101,2000-05-26,17.6,17.54,17.71,17.33,48445
102,2000-05-29,18.06,17.54,18.06,17.54,69746
103,2000-05-30,18.49,17.83,18.74,17.83,149782
104,2000-05-31,18.29,18.5,18.69,18.29,23636
105,2000-06-01,18.74,18.29,18.74,18.23,46557
106,2000-06-02,18.63,18.3,18.8,18.3,44279
107,2000-06-05,19.71,18.82,19.71,18.63,954880
108,2000-06-06,19.89,19.43,20.0,19.11,231511
109,2000-06-07,20.0,19.44,20.0,19.43,333172
110,2000-06-08,19.99,19.69,20.02,19.69,110458
111,2000-06-09,19.83,19.98,19.98,19.61,252936
112,2000-06-12,19.83,19.77,19.94,19.66,37881
113,2000-06-13,19.89,19.71,20.22,19.71,191650
114,2000-06-14,20.34,20.0,20.57,20.0,186164
115,2000-06-15,20.77,20.34,21.6,20.23,776388
116,2000-06-16,20.67,20.86,21.03,20.24,138568
117,2000-06-19,20.66,20.57,20.69,20.23,92927
118,2000-06-20,20.66,20.47,20.79,20.29,102718
119,2000-06-21,20.67,20.57,20.78,20.4,89769
120,2000-06-22,20.57,20.57,20.74,20.46,63762
121,2000-06-23,20.78,20.48,20.79,20.34,109924
122,2000-06-26,21.37,20.69,21.43,20.57,547668
123,2000-06-27,21.26,21.36,21.36,20.74,136945
124,2000-06-28,21.14,21.03,21.23,20.74,51415
125,2000-06-29,21.12,21.14,21.71,20.57,202872
126,2000-06-30,21.25,20.74,21.25,20.74,122000
127,2000-07-03,21.2,21.26,21.26,20.93,48932
128,2000-07-04,21.09,21.13,21.2,20.95,55450
129,2000-07-05,21.14,21.09,21.2,20.97,48611
130,2000-07-06,20.57,21.03,21.03,20.57,56775
131,2000-07-07,20.57,20.56,20.57,19.85,58386
132,2000-07-10,21.14,20.56,21.14,17.14,128742
133,2000-07-11,21.19,21.13,21.37,20.57,142271
134,2000-07-12,21.07,20.91,21.19,20.88,102708
135,2000-07-13,21.06,21.12,21.12,20.71,33374
136,2000-07-14,20.9,20.91,21.03,20.75,28817
137,2000-07-17,20.57,20.81,21.03,20.41,53733
138,2000-07-18,20.56,20.37,20.56,20.17,40093
139,2000-07-19,20.57,20.13,20.57,20.06,19674
140,2000-07-20,20.62,20.23,20.74,20.23,125656
141,2000-07-21,20.57,20.57,20.8,20.46,36060
142,2000-07-24,20.63,20.54,20.69,20.46,71779
143,2000-07-25,20.57,20.46,20.69,20.46,220851
144,2000-07-26,20.66,20.57,20.83,20.23,331923
145,2000-07-27,20.57,20.78,20.8,20.3,59354
146,2000-07-28,20.56,20.46,20.56,20.23,47277
147,2000-07-31,20.57,20.24,20.57,20.23,66565
148,2000-08-01,20.54,20.3,20.67,20.3,18435
149,2000-08-02,20.56,20.3,20.56,20.3,19867
150,2000-08-03,20.29,20.57,20.57,20.23,37773
151,2000-08-04,20.4,20.55,20.55,20.24,39253
152,2000-08-07,20.17,20.23,20.23,20.06,58223
153,2000-08-08,19.91,20.06,20.17,19.77,42838
154,2000-08-09,19.92,20.01,20.17,19.77,30594
155,2000-08-10,20.17,19.89,20.21,19.77,61917
156,2000-08-11,20.0,20.17,20.17,19.9,5578
157,2000-08-14,20.09,19.94,20.13,19.89,11374
158,2000-08-15,20.45,20.1,20.46,20.05,6729
159,2000-08-16,20.29,20.08,20.51,20.08,8581
160,2000-08-17,20.29,20.11,20.33,20.0,12165
161,2000-08-18,20.45,20.17,20.45,20.06,21369
162,2000-08-21,20.37,20.46,20.46,20.01,14466
163,2000-08-22,20.29,20.13,20.29,20.11,14340
164,2000-08-23,20.27,20.02,20.27,20.01,14015
165,2000-08-24,20.23,20.11,20.25,20.03,17133
166,2000-08-25,20.17,20.25,20.46,20.11,42714
167,2000-08-28,20.25,20.11,20.25,20.01,9744
168,2000-08-29,20.34,20.24,20.4,20.08,15232
169,2000-08-30,20.4,20.34,20.4,20.08,13726
170,2000-08-31,20.29,20.15,20.69,20.15,155129
171,2000-09-01,20.57,20.63,20.69,20.23,42925
172,2000-09-04,20.29,20.57,20.63,20.23,18510
173,2000-09-05,20.34,20.51,20.51,20.17,24813
174,2000-09-06,20.34,20.18,20.57,20.18,72346
175,2000-09-07,20.02,20.17,20.23,20.01,13591
176,2000-09-08,20.06,20.02,20.32,20.02,14637
177,2000-09-11,20.05,20.01,20.05,19.71,95665
178,2000-09-12,19.83,19.74,20.0,19.62,368708
179,2000-09-13,19.52,19.7,19.97,19.51,48365
180,2000-09-14,19.3,19.49,19.49,18.98,75835
181,2000-09-15,19.71,19.43,19.71,19.3,114600
182,2000-09-18,19.43,19.77,19.77,19.26,272899
183,2000-09-19,19.01,18.88,19.42,18.87,34881
184,2000-09-20,18.63,19.09,19.2,18.4,42675
185,2000-09-21,18.5,18.41,18.62,18.35,57682
186,2000-09-22,19.14,18.37,19.2,18.37,582266
187,2000-09-25,19.2,19.22,19.27,18.87,558760
188,2000-09-26,18.91,19.14,19.14,18.8,15660
189,2000-09-27,18.86,19.09,19.19,18.75,38233
190,2000-09-28,18.86,18.86,19.02,18.8,18379
191,2000-09-29,18.69,18.86,19.03,18.29,17206
192,2000-10-02,18.86,18.97,18.97,18.69,205728
193,2000-10-03,18.97,18.86,19.14,18.86,22635
194,2000-10-04,18.29,19.07,19.07,18.29,38590
195,2000-10-05,18.83,18.5,18.83,18.29,241882
196,2000-10-06,18.86,18.74,18.86,18.51,25116
197,2000-10-09,18.4,18.74,18.74,18.29,68760
198,2000-10-10,18.45,18.42,18.55,18.29,44380
199,2000-10-11,18.43,18.42,18.43,18.29,165549
200,2000-10-13,18.39,17.26,18.39,17.26,111862
201,2000-10-16,18.51,18.4,18.51,18.29,54939
202,2000-10-17,17.77,18.4,18.4,17.71,21109
203,2000-10-18,17.6,17.44,17.6,16.66,37286
204,2000-10-19,17.6,17.82,18.11,17.49,19827
205,2000-10-20,17.6,17.98,17.98,17.55,5629
206,2000-10-23,17.75,17.58,17.75,17.14,23616
207,2000-10-24,17.49,17.89,17.89,17.14,75328
208,2000-10-25,17.43,17.36,17.43,17.14,148763
209,2000-10-26,17.14,17.09,17.33,17.04,52829
210,2000-10-27,16.57,17.14,17.14,16.11,28659
211,2000-10-30,17.42,16.56,17.42,16.55,426984
212,2000-10-31,17.3,17.71,17.71,16.7,96489
213,2000-11-02,17.33,17.25,17.7,17.04,26019
214,2000-11-03,17.37,17.37,17.37,16.72,11631
215,2000-11-06,16.91,17.14,17.14,16.69,40548
216,2000-11-07,16.86,16.67,16.86,16.46,24777
217,2000-11-08,15.71,16.99,16.99,15.44,42568
218,2000-11-09,16.23,15.94,16.23,15.43,28213
219,2000-11-10,16.4,16.16,16.4,15.83,110200
220,2000-11-13,16.4,16.33,16.46,15.78,17787
221,2000-11-14,16.66,16.51,16.66,16.0,37175
222,2000-11-15,17.49,16.66,17.49,16.34,42529
223,2000-11-16,17.23,17.26,17.66,17.2,17766
224,2000-11-17,17.11,17.42,17.42,16.91,27836
225,2000-11-20,16.57,17.14,17.37,16.57,27683
226,2000-11-21,17.07,16.41,17.11,16.0,31224
227,2000-11-22,16.97,17.03,17.2,16.55,70073
228,2000-11-23,17.13,16.78,17.3,16.69,90344
229,2000-11-24,17.14,17.14,17.37,16.97,73412
230,2000-11-27,17.25,17.36,17.36,17.03,86880
231,2000-11-28,17.03,17.14,17.36,17.03,29282
232,2000-11-29,16.8,16.91,16.91,16.57,11319
233,2000-11-30,17.01,16.8,17.09,16.67,9976
234,2000-12-01,17.12,17.13,17.13,16.86,27788
235,2000-12-04,16.97,17.13,17.13,16.69,7147
236,2000-12-05,17.49,16.91,17.54,16.91,95708
237,2000-12-07,16.77,17.43,17.43,16.77,26646
238,2000-12-11,16.77,17.31,17.31,16.77,40929
239,2000-12-12,17.02,17.14,17.14,16.77,78182
240,2000-12-13,17.05,17.03,17.25,17.03,210050
241,2000-12-14,16.97,17.03,17.05,16.89,389470
242,2000-12-15,18.85,16.91,18.86,16.88,662639
243,2000-12-18,17.54,17.9,18.63,17.49,26854
244,2000-12-19,17.31,17.49,17.49,17.25,79062
245,2000-12-20,17.03,17.03,17.03,15.45,314289
246,2000-12-21,17.13,16.29,17.6,16.29,48936
247,2000-12-22,16.57,17.03,17.15,16.47,27439
248,2000-12-27,16.23,16.23,16.56,16.11,670338
249,2000-12-28,16.21,16.46,16.46,15.43,256180
250,2000-12-29,16.8,16.0,16.8,15.55,364544
251,2001-01-02,15.54,16.57,17.03,15.54,39037
252,2001-01-03,16.06,15.77,16.34,15.43,47999
253,2001-01-04,16.1,16.97,17.03,16.0,36480
254,2001-01-05,15.73,16.11,16.17,15.73,16945
255,2001-01-08,15.34,15.97,16.46,15.34,20947
256,2001-01-09,15.19,15.43,15.66,15.19,41714
257,2001-01-10,15.44,15.11,15.6,15.11,94661
258,2001-01-11,16.29,15.94,16.43,15.54,192465
259,2001-01-12,16.56,16.0,17.14,16.0,62266
260,2001-01-15,16.51,16.91,16.91,16.34,3572
261,2001-01-16,16.57,16.53,16.57,16.35,16282
262,2001-01-17,16.57,16.57,17.13,16.23,22140
263,2001-01-18,16.29,16.57,17.02,16.0,31626
264,2001-01-19,16.57,16.34,16.99,16.29,29006
265,2001-01-22,16.8,16.63,16.91,16.34,32491
266,2001-01-23,16.97,16.93,17.09,16.69,26688
267,2001-01-24,16.74,16.97,16.97,16.58,57943
268,2001-01-25,16.24,16.73,16.73,16.17,32029
269,2001-01-26,16.55,16.24,16.55,16.0,13654
270,2001-01-29,16.0,16.73,16.73,15.97,26866
271,2001-01-30,16.08,16.27,16.35,16.01,28137
272,2001-01-31,16.32,16.14,16.53,16.11,25919
273,2001-02-01,16.29,16.46,16.73,16.29,20745
274,2001-02-02,16.06,16.55,16.55,15.9,26858
275,2001-02-05,16.0,16.43,16.43,15.94,21144
276,2001-02-06,15.94,15.92,16.06,15.92,19061
277,2001-02-07,15.55,16.16,16.16,15.55,14431
278,2001-02-08,15.85,15.57,15.87,15.57,8979
279,2001-02-09,15.71,15.68,15.87,15.67,2324
280,2001-02-12,15.83,15.6,16.0,15.6,9861
281,2001-02-13,15.63,15.93,15.93,15.63,4498
282,2001-02-14,15.43,15.6,15.6,15.2,21462
283,2001-02-15,15.34,15.7,15.7,15.33,6711
284,2001-02-16,15.09,15.54,15.59,14.74,43934
285,2001-02-19,14.77,15.09,15.42,14.77,31076
286,2001-02-20,14.77,14.86,14.86,14.39,20072
287,2001-02-21,14.01,14.64,14.82,13.92,73997
288,2001-02-22,13.97,13.93,14.56,13.93,20080
289,2001-02-23,13.14,14.11,14.4,13.14,108087
290,2001-02-26,13.68,13.65,13.78,12.96,131196
291,2001-02-27,13.43,13.71,13.71,13.39,56481
292,2001-02-28,13.54,13.69,13.79,13.44,58982
293,2001-03-01,13.14,13.69,13.69,13.14,32382
294,2001-03-02,13.17,13.2,13.43,13.14,18813
295,2001-03-05,13.2,13.26,13.43,13.14,6759
296,2001-03-06,13.53,13.26,14.05,13.2,57474
297,2001-03-07,13.66,13.68,13.82,13.46,20773
298,2001-03-08,13.15,13.51,13.6,12.97,25778
299,2001-03-09,12.57,13.14,13.14,12.11,85583
300,2001-03-12,12.06,12.85,12.97,12.0,86634
301,2001-03-13,11.94,11.94,12.39,11.66,29987
302,2001-03-14,12.06,12.01,12.34,11.54,43662
303,2001-03-15,12.06,11.82,12.26,11.82,18146
304,2001-03-16,12.15,12.06,12.26,12.0,26170
305,2001-03-19,11.81,12.46,12.95,11.81,54280
306,2001-03-20,12.29,12.01,12.5,11.94,147763
307,2001-03-21,11.74,12.21,12.27,11.74,100356
308,2001-03-22,11.46,11.77,11.81,11.46,33468
309,2001-03-23,13.13,12.17,13.13,11.2,382397
310,2001-03-26,12.34,12.99,12.97,12.25,307922
311,2001-03-27,12.46,12.57,12.57,12.15,57828
312,2001-03-28,12.02,12.35,12.35,12.0,18900
313,2001-03-29,12.06,11.71,12.4,11.66,33934
314,2001-03-30,12.7,11.86,12.86,11.86,844228
315,2001-04-02,12.63,12.57,12.91,12.29,82996
316,2001-04-03,11.84,12.57,12.57,11.84,15740
317,2001-04-04,12.22,12.01,12.23,11.83,40522
318,2001-04-05,11.98,12.23,12.4,11.71,68154
319,2001-04-06,12.29,12.23,12.5,12.11,52887
320,2001-04-09,12.45,12.08,12.45,12.08,11497
321,2001-04-10,12.57,12.14,12.75,12.14,25728
322,2001-04-11,12.69,12.74,12.74,12.51,9405
323,2001-04-12,12.57,12.69,12.74,12.57,8193
324,2001-04-17,12.23,12.63,12.63,12.19,11782
325,2001-04-18,12.82,12.45,12.82,12.25,44754
326,2001-04-19,12.7,12.86,13.07,12.7,154037
327,2001-04-20,12.88,12.82,12.88,12.7,17029
328,2001-04-23,12.85,12.88,12.88,12.69,4120
329,2001-04-24,12.91,12.87,12.91,12.79,4860
330,2001-04-25,12.89,12.64,12.91,12.64,9475
331,2001-04-26,13.04,12.91,13.13,12.86,1276769
332,2001-04-27,13.28,13.14,13.43,13.01,50648
333,2001-04-30,13.79,13.31,13.94,13.31,84508
334,2001-05-02,14.17,13.89,14.46,13.89,54907
335,2001-05-03,14.64,14.46,14.77,13.91,49205
336,2001-05-04,14.61,14.33,14.8,14.33,13536
337,2001-05-07,14.51,14.72,14.72,14.4,6357
338,2001-05-08,14.81,14.29,14.96,14.29,56447
339,2001-05-09,14.97,14.57,14.99,14.54,39127
340,2001-05-10,14.8,14.65,14.99,14.65,33873
341,2001-05-11,14.73,14.63,14.89,14.63,35325
342,2001-05-14,14.46,14.69,14.8,14.41,9843
343,2001-05-15,14.46,14.42,14.58,14.37,11459
344,2001-05-16,14.29,14.51,14.51,14.0,6427
345,2001-05-17,14.3,14.47,14.51,14.3,8249
346,2001-05-18,14.33,14.34,14.34,14.02,6755
347,2001-05-21,14.4,14.34,14.51,14.29,21060
348,2001-05-22,14.34,14.46,14.51,14.34,14641
349,2001-05-23,14.46,14.4,14.5,14.31,42494
350,2001-05-24,14.4,14.4,14.46,14.29,9024
351,2001-05-25,14.45,14.34,14.45,14.34,105098
352,2001-05-28,14.4,14.48,14.51,14.4,20184
353,2001-05-29,14.4,14.34,14.51,14.29,46740
354,2001-05-30,14.46,14.34,14.46,14.17,33871
355,2001-05-31,14.46,14.29,14.46,14.11,13703
356,2001-06-01,14.29,14.29,14.46,14.29,8456
357,2001-06-04,14.26,14.46,14.46,14.17,1365
358,2001-06-05,14.34,14.45,14.45,14.18,6203
359,2001-06-06,14.29,14.38,14.4,14.29,12835
360,2001-06-07,14.29,14.29,14.29,14.17,8489
361,2001-06-08,14.38,14.17,14.38,14.06,12135
362,2001-06-11,14.21,14.18,14.39,14.17,5243
363,2001-06-12,13.97,14.15,14.21,13.27,10632
364,2001-06-13,14.05,13.97,14.19,13.97,7703
365,2001-06-14,14.08,14.17,14.17,14.01,35781
366,2001-06-15,14.0,14.0,14.07,14.0,3381
367,2001-06-18,14.11,14.06,14.11,13.81,23090
368,2001-06-19,14.17,13.94,14.17,13.77,8366
369,2001-06-20,14.11,13.94,14.11,13.71,12016
370,2001-06-21,14.4,13.85,14.4,13.79,36565
371,2001-06-22,14.47,14.4,14.48,14.23,33389
372,2001-06-25,14.29,14.4,14.51,14.21,9884
373,2001-06-26,14.51,14.57,14.57,14.17,49635
374,2001-06-27,14.51,14.29,14.51,14.1,10315
375,2001-06-28,14.8,14.43,14.8,14.29,10500
376,2001-06-29,14.85,14.78,14.86,14.73,6635
377,2001-07-02,14.69,14.51,14.86,14.34,21301
378,2001-07-03,14.57,14.53,14.57,14.51,5887
379,2001-07-04,14.67,14.62,14.67,14.62,6976
380,2001-07-05,14.51,14.57,14.66,14.51,11223
381,2001-07-06,14.69,14.45,14.86,14.45,22882
382,2001-07-09,14.69,14.51,14.69,14.37,16436
383,2001-07-10,14.63,14.51,14.74,14.51,10344
384,2001-07-11,14.34,14.45,14.45,14.15,8618
385,2001-07-12,14.23,14.34,14.34,14.03,41222
386,2001-07-13,14.27,14.22,14.29,13.84,9470
387,2001-07-16,14.74,14.29,14.74,13.83,7817
388,2001-07-17,14.3,14.29,14.42,14.29,6591
389,2001-07-18,14.27,14.29,14.29,14.06,7291
390,2001-07-19,14.34,14.17,14.34,13.95,18373
391,2001-07-20,14.16,14.17,14.4,13.95,16235
392,2001-07-23,13.94,14.33,14.33,13.94,17884
393,2001-07-24,14.32,14.05,14.4,13.94,3390
394,2001-07-25,13.93,14.29,14.29,13.7,13616
395,2001-07-26,13.99,13.94,14.08,13.71,7123
396,2001-07-27,14.27,13.99,14.29,13.85,111293
397,2001-07-30,14.4,14.27,14.4,14.06,11574
398,2001-07-31,14.86,14.29,14.86,14.19,32427
399,2001-08-01,14.97,14.9,15.54,14.9,40589
400,2001-08-02,15.03,14.97,15.1,14.9,140993
401,2001-08-03,15.07,15.03,15.1,14.98,6039
402,2001-08-06,15.31,15.09,15.43,15.07,32522
403,2001-08-07,15.55,15.37,15.55,15.2,40922
404,2001-08-08,15.43,15.43,15.55,15.27,20116
405,2001-08-09,15.43,15.14,15.43,15.07,11868
406,2001-08-10,15.43,15.44,15.44,15.21,28137
407,2001-08-13,15.15,15.43,15.43,15.14,24084
408,2001-08-14,15.26,15.2,15.26,15.2,28384
409,2001-08-16,15.41,15.11,15.43,15.11,18542
410,2001-08-17,15.2,15.31,15.47,15.09,9617
411,2001-08-20,15.13,15.49,15.49,15.11,5464
412,2001-08-21,15.43,15.03,15.46,15.03,2570
413,2001-08-22,15.54,15.45,15.54,15.23,3946
414,2001-08-23,15.6,15.37,15.66,15.29,12850
415,2001-08-24,15.49,15.33,15.6,15.33,101548
416,2001-08-27,16.0,15.53,16.0,15.53,28810
417,2001-08-28,16.0,15.77,16.06,15.66,9520
418,2001-08-29,15.89,15.68,16.06,15.68,7602
419,2001-08-30,15.69,15.83,15.98,15.31,14805
420,2001-08-31,15.77,15.71,15.77,15.37,8347
421,2001-09-03,15.57,15.54,15.98,15.38,1944
422,2001-09-04,15.43,15.57,15.57,15.43,2870
423,2001-09-05,15.26,15.27,15.43,15.2,10407
424,2001-09-06,15.02,15.26,15.26,14.64,12224
425,2001-09-07,14.57,14.63,14.83,13.89,25803
426,2001-09-10,14.29,14.01,14.49,14.01,11504
427,2001-09-11,13.83,14.38,14.39,10.86,40584
428,2001-09-12,13.14,11.49,13.71,11.43,75348
429,2001-09-13,13.11,12.91,13.66,12.57,28077
430,2001-09-14,12.23,13.13,13.13,12.23,35987
431,2001-09-17,11.43,11.66,11.66,10.51,119715
432,2001-09-18,11.42,11.43,11.49,11.09,24924
433,2001-09-19,11.31,11.11,11.38,11.11,19172
434,2001-09-20,11.2,11.05,11.31,11.05,63398
435,2001-09-21,11.31,11.05,11.31,10.97,12251
436,2001-09-24,11.83,11.03,12.5,11.03,10803
437,2001-09-25,11.83,11.51,11.98,11.51,119141
438,2001-09-26,12.23,11.98,12.34,11.66,44380
439,2001-09-27,12.41,12.46,12.66,11.94,61970
440,2001-09-28,12.41,12.23,13.14,12.23,78399
441,2001-10-01,12.0,12.0,12.0,11.87,90437
442,2001-10-02,12.0,12.0,12.0,11.58,79860
443,2001-10-03,11.93,11.89,12.11,11.71,30737
444,2001-10-04,12.03,12.0,12.23,11.71,52973
445,2001-10-05,11.77,11.89,11.94,11.55,22720
446,2001-10-08,11.77,11.2,12.03,10.97,128055
447,2001-10-09,11.77,11.66,11.81,11.61,31587
448,2001-10-10,11.87,11.98,12.06,11.54,36684
449,2001-10-11,11.6,11.94,11.94,11.6,19642
450,2001-10-15,11.31,11.65,11.65,11.31,18637
451,2001-10-16,11.42,11.33,11.54,11.28,36236
452,2001-10-17,11.29,11.37,11.43,11.14,79152
453,2001-10-18,10.65,11.31,11.31,10.31,76991
454,2001-10-19,10.33,10.65,10.74,10.31,32540
455,2001-10-22,10.1,10.61,10.61,10.02,110429
456,2001-10-23,10.56,10.13,10.56,10.13,40289
457,2001-10-24,10.97,10.69,11.2,10.57,99938
458,2001-10-25,10.86,11.04,11.19,10.69,40136
459,2001-10-26,10.8,10.86,10.86,10.3,45077
460,2001-10-29,10.86,11.05,11.05,10.85,28480
461,2001-10-30,10.61,10.86,10.86,10.47,20413
462,2001-10-31,10.85,10.47,10.85,10.43,26399
463,2001-11-01,10.69,10.78,10.78,10.63,16309
464,2001-11-02,10.64,10.72,10.83,10.64,20416
465,2001-11-05,10.62,10.71,10.71,10.29,21689
466,2001-11-06,10.65,10.63,10.65,10.56,12814
467,2001-11-07,10.8,10.64,10.8,10.41,22000
468,2001-11-08,10.91,10.81,10.97,10.74,84776
469,2001-11-09,10.91,10.91,11.05,10.91,16050
470,2001-11-12,10.58,11.02,11.02,10.37,25943
471,2001-11-13,11.04,10.58,11.09,10.58,91320
472,2001-11-14,11.07,11.11,11.17,10.97,22606
473,2001-11-15,10.86,11.17,11.18,10.74,15927
474,2001-11-16,10.88,10.86,10.88,10.79,18997
475,2001-11-19,11.15,11.09,11.19,10.8,102610
476,2001-11-20,11.03,11.26,11.26,10.96,56692
477,2001-11-21,10.89,11.03,11.03,10.67,36544
478,2001-11-22,11.06,10.86,11.06,10.75,31696
479,2001-11-23,11.09,11.07,11.09,10.97,33343
480,2001-11-26,11.19,11.13,11.43,11.13,94174
481,2001-11-27,10.8,11.31,11.35,10.8,53225
482,2001-11-28,10.54,10.9,10.9,10.51,28831
483,2001-11-29,10.45,10.57,10.61,10.4,42291
484,2001-11-30,10.71,10.8,10.8,10.57,27103
485,2001-12-03,10.67,10.67,10.67,10.51,15157
486,2001-12-04,10.56,10.78,10.78,10.51,8063
487,2001-12-05,10.67,10.61,10.72,10.58,19310
488,2001-12-07,10.64,10.69,10.78,10.51,26711
489,2001-12-10,10.82,10.83,10.83,10.59,14160
490,2001-12-11,10.71,10.82,10.82,10.63,15039
491,2001-12-12,10.53,10.57,10.65,10.51,9038
492,2001-12-13,10.63,10.53,10.63,10.53,50123
493,2001-12-14,10.57,10.57,10.58,10.49,16166
494,2001-12-17,10.56,10.45,10.56,10.41,13479
495,2001-12-18,10.39,10.42,10.5,10.23,59637
496,2001-12-19,10.29,10.31,10.31,10.16,21679
497,2001-12-20,10.17,10.23,10.23,10.0,16942
498,2001-12-21,10.17,10.17,10.23,9.99,19583
499,2001-12-27,9.94,9.95,10.23,9.94,52877
500,2001-12-28,10.23,10.05,10.29,9.89,112025
501,2002-01-02,10.24,10.11,10.24,10.11,2662
502,2002-01-03,10.29,10.24,10.29,10.24,15691
503,2002-01-04,10.26,10.46,10.46,10.21,21333
504,2002-01-07,10.14,10.24,10.29,9.94,18047
505,2002-01-08,10.06,10.1,10.15,10.06,6443
506,2002-01-09,10.11,10.17,10.17,9.99,4936
507,2002-01-10,10.13,9.94,10.17,9.9,10304
508,2002-01-11,10.29,10.11,10.29,10.03,12309
509,2002-01-14,10.24,10.18,10.24,10.06,14585
510,2002-01-15,10.23,9.98,10.23,9.98,4197
511,2002-01-16,10.1,10.17,10.17,9.94,10559
512,2002-01-17,10.06,10.1,10.1,10.06,907
513,2002-01-18,9.83,10.15,10.15,9.77,40954
514,2002-01-21,9.77,9.84,9.84,9.51,45800
515,2002-01-22,9.95,9.71,9.97,9.71,15481
516,2002-01-23,9.82,9.77,9.85,9.7,8532
517,2002-01-24,9.85,9.86,9.94,9.71,18974
518,2002-01-25,9.83,9.86,9.86,9.73,7338
519,2002-01-28,9.71,9.89,9.89,9.63,17203
520,2002-01-29,9.49,9.71,9.71,9.45,18677
521,2002-01-30,9.26,9.49,9.49,9.02,77487
522,2002-01-31,9.33,9.36,9.69,9.26,19492
523,2002-02-01,9.22,9.36,9.36,9.14,8401
524,2002-02-04,8.69,9.26,9.26,8.69,65222
525,2002-02-05,8.51,8.69,8.73,8.29,81976
526,2002-02-06,8.22,8.46,8.46,8.17,64401
527,2002-02-07,7.86,8.17,8.17,7.77,63103
528,2002-02-08,7.86,7.86,7.98,7.58,44202
529,2002-02-11,7.43,7.86,7.87,7.27,103977
530,2002-02-12,7.21,7.39,7.39,7.14,79142
531,2002-02-13,7.25,7.19,7.31,7.03,112266
532,2002-02-14,7.29,7.26,7.42,6.97,161501
533,2002-02-15,7.58,7.37,7.75,7.31,115010
534,2002-02-18,7.89,7.68,7.92,7.63,79251
535,2002-02-19,7.7,7.92,7.93,7.58,43621
536,2002-02-20,7.5,7.55,7.6,7.45,17385
537,2002-02-21,7.33,7.54,7.57,7.33,32008
538,2002-02-22,7.11,7.28,7.3,7.11,19947
539,2002-02-25,7.25,7.28,7.36,7.18,14810
540,2002-02-26,7.11,7.36,7.36,7.1,24560
541,2002-02-27,7.14,7.14,7.17,6.99,32682
542,2002-02-28,7.37,7.1,7.38,7.02,33148
543,2002-03-01,7.39,7.36,7.5,7.2,32305
544,2002-03-04,7.61,7.59,7.71,7.41,66011
545,2002-03-05,8.11,7.71,8.11,7.66,105963
546,2002-03-06,8.15,8.18,8.4,8.15,102976
547,2002-03-07,7.83,8.26,8.26,7.76,102860
548,2002-03-08,7.76,8.0,8.0,7.71,86247
549,2002-03-11,7.55,7.83,7.83,7.52,86907
550,2002-03-12,7.62,7.65,7.66,7.49,34427
551,2002-03-13,7.49,7.63,7.63,7.46,21751
552,2002-03-14,7.61,7.52,7.74,7.46,41233
553,2002-03-15,7.54,7.62,7.7,7.54,11744
554,2002-03-18,7.62,7.6,7.77,7.6,35562
555,2002-03-19,7.6,7.6,7.6,7.49,67617
556,2002-03-20,7.55,7.76,7.76,7.45,27561
557,2002-03-21,7.53,7.58,7.58,7.45,5931
558,2002-03-22,7.6,7.54,7.6,7.44,67278
559,2002-03-25,7.25,7.49,7.54,7.25,32876
560,2002-03-26,7.3,7.26,7.36,7.19,14143
561,2002-03-27,7.19,7.2,7.31,7.17,12453
562,2002-03-28,7.2,7.14,7.2,7.11,9478
563,2002-04-02,7.02,7.11,7.14,6.86,85606
564,2002-04-03,7.07,6.93,7.07,6.86,32568
565,2002-04-04,7.03,7.07,7.07,6.94,11390
566,2002-04-05,6.91,7.18,7.18,6.91,42508
567,2002-04-08,6.89,6.99,6.99,6.86,43606
568,2002-04-09,6.71,6.89,6.9,6.56,95888
569,2002-04-10,6.51,6.51,6.62,6.46,66714
570,2002-04-11,6.49,6.58,6.61,6.3,50936
571,2002-04-12,6.23,6.5,6.5,6.19,53789
572,2002-04-15,6.09,6.21,6.34,5.95,32480
573,2002-04-16,6.27,6.05,6.27,5.97,49785
574,2002-04-17,6.27,6.33,6.45,6.27,27065
575,2002-04-18,6.73,6.37,6.83,6.34,75065
576,2002-04-19,6.85,6.69,6.86,6.53,70949
577,2002-04-22,6.81,6.85,6.85,6.7,29042
578,2002-04-23,6.74,6.53,6.74,6.53,8266
579,2002-04-24,6.69,6.78,6.78,6.53,28303
580,2002-04-25,6.49,6.57,6.59,6.4,19983
581,2002-04-26,6.75,6.49,6.75,6.31,74051
582,2002-04-29,6.57,6.64,6.64,6.43,26868
583,2002-04-30,6.7,6.8,6.91,6.57,124973
584,2002-05-02,6.4,6.74,6.74,6.4,19277
585,2002-05-03,6.27,6.41,6.51,6.21,11868
586,2002-05-06,6.01,6.18,6.23,5.97,51602
587,2002-05-07,5.94,6.0,6.03,5.73,26242
588,2002-05-08,5.82,6.23,6.23,5.73,39717
589,2002-05-09,5.75,5.83,5.87,5.73,47641
590,2002-05-10,5.74,5.75,5.87,5.73,15243
591,2002-05-13,5.76,5.74,5.82,5.73,12970
592,2002-05-14,5.76,5.78,5.89,5.76,38250
593,2002-05-15,5.37,5.85,5.85,5.35,133962
594,2002-05-16,4.79,5.43,5.43,4.79,158519
595,2002-05-17,4.95,4.82,5.01,4.8,79284
596,2002-05-20,5.02,4.97,5.14,4.89,41591
597,2002-05-21,4.64,5.02,5.11,4.64,100480
598,2002-05-22,4.07,4.57,4.59,3.34,1117841
599,2002-05-23,3.89,4.17,4.21,3.51,327437
600,2002-05-24,3.76,3.95,4.06,3.74,161632
601,2002-05-27,3.43,3.62,3.71,3.37,742247
602,2002-05-28,2.91,3.26,3.26,2.83,1327095
603,2002-05-29,2.34,2.86,3.15,2.34,1931689
604,2002-05-30,2.16,2.46,2.5,2.07,1853670
605,2002-06-03,1.85,1.75,2.19,1.73,1274662
606,2002-06-04,1.43,1.81,1.82,1.43,1190816
607,2002-06-05,1.18,1.43,1.6,1.14,2455448
608,2002-06-06,1.04,1.18,1.26,1.04,939705
609,2002-06-07,1.22,1.03,1.29,0.96,1851174
610,2002-06-10,1.94,1.3,1.94,1.28,4665809
611,2002-06-11,2.86,1.99,3.17,1.97,4935808
612,2002-06-12,1.9,2.93,2.96,1.71,3893880
613,2002-06-13,2.22,2.01,2.4,1.93,1809254
614,2002-06-14,2.23,2.29,2.29,1.9,1217938
615,2002-06-17,2.14,2.26,2.31,2.1,583392
616,2002-06-18,2.08,2.19,2.22,2.02,383803
617,2002-06-19,1.94,2.05,2.06,1.86,476319
618,2002-06-20,1.85,1.85,1.92,1.77,413605
619,2002-06-21,2.18,1.77,2.43,1.77,1142734
620,2002-06-24,2.27,2.25,2.46,2.18,805648
621,2002-06-25,2.3,2.39,2.5,2.19,1323252
622,2002-06-26,2.47,2.39,2.62,2.29,2215680
623,2002-06-27,2.63,2.55,2.73,2.48,1413619
624,2002-06-28,2.66,2.8,2.85,2.63,1253029
625,2002-07-01,2.42,2.7,2.7,2.42,658997
626,2002-07-02,2.15,2.37,2.37,2.09,712835
627,2002-07-03,2.27,2.16,2.35,2.16,691029
628,2002-07-04,2.4,2.39,2.49,2.31,456937
629,2002-07-05,2.35,2.46,2.46,2.32,393949
630,2002-07-08,2.27,2.41,2.41,2.22,303496
631,2002-07-09,2.23,2.3,2.31,2.23,145863
632,2002-07-10,2.18,2.21,2.25,2.09,314230
633,2002-07-11,2.13,2.08,2.17,2.08,65462
634,2002-07-12,2.1,2.17,2.21,2.1,113344
635,2002-07-15,2.02,2.11,2.17,2.0,141024
636,2002-07-16,1.98,2.06,2.09,1.9,177994
637,2002-07-17,2.01,1.97,2.01,1.94,92592
638,2002-07-18,2.18,2.01,2.29,2.01,356468
639,2002-07-19,2.06,2.16,2.17,2.03,79710
640,2002-07-22,2.07,2.01,2.15,2.01,57242
641,2002-07-23,2.03,2.14,2.15,2.01,83246
642,2002-07-24,1.97,2.09,2.09,1.9,85292
643,2002-07-25,2.02,2.14,2.18,2.02,67029
644,2002-07-26,1.98,2.0,2.08,1.97,35254
645,2002-07-29,2.02,2.05,2.05,1.99,66518
646,2002-07-30,1.98,2.06,2.06,1.97,66691
647,2002-07-31,1.89,2.0,2.0,1.83,120257
648,2002-08-01,1.85,1.92,1.92,1.85,81064
649,2002-08-02,1.83,1.84,1.9,1.74,117995
650,2002-08-05,1.76,1.74,1.84,1.74,40750
651,2002-08-06,1.67,1.75,1.75,1.66,96331
652,2002-08-07,1.54,1.69,1.69,1.54,133688
653,2002-08-08,1.61,1.53,1.66,1.53,110021
654,2002-08-09,1.63,1.65,1.65,1.61,43876
655,2002-08-12,1.58,1.58,1.63,1.58,17141
656,2002-08-13,1.6,1.6,1.65,1.59,21074
657,2002-08-14,1.6,1.63,1.63,1.54,27045
658,2002-08-16,1.61,1.6,1.66,1.6,43303
659,2002-08-19,1.6,1.63,1.63,1.59,52532
660,2002-08-20,1.6,1.6,1.62,1.57,32636
661,2002-08-21,1.58,1.6,1.62,1.57,60218
662,2002-08-22,1.57,1.59,1.6,1.57,29242
663,2002-08-23,1.57,1.6,1.6,1.57,37089
664,2002-08-26,1.54,1.6,1.6,1.54,124422
665,2002-08-27,1.86,1.58,1.92,1.54,854410
666,2002-08-28,2.17,1.87,2.21,1.87,1130824
667,2002-08-29,2.06,2.14,2.23,1.97,573963
668,2002-08-30,1.95,2.03,2.08,1.89,273445
669,2002-09-02,1.86,1.98,2.05,1.84,226534
670,2002-09-03,1.67,1.86,1.86,1.66,429235
671,2002-09-04,1.6,1.63,1.68,1.58,187774
672,2002-09-05,1.73,1.68,1.77,1.65,277275
673,2002-09-06,1.65,1.66,1.77,1.63,154818
674,2002-09-09,1.66,1.71,1.71,1.66,39084
675,2002-09-10,1.66,1.68,1.7,1.66,55022
676,2002-09-11,1.68,1.69,1.69,1.66,47804
677,2002-09-12,1.63,1.6,1.79,1.6,242070
678,2002-09-13,1.6,1.62,1.68,1.6,129819
679,2002-09-16,1.59,1.61,1.68,1.58,144963
680,2002-09-17,1.58,1.65,1.65,1.57,84533
681,2002-09-18,1.51,1.55,1.57,1.5,108152
682,2002-09-19,1.46,1.49,1.52,1.46,64279
683,2002-09-20,1.38,1.45,1.45,1.38,67351
684,2002-09-23,1.42,1.39,1.52,1.37,84958
685,2002-09-24,1.41,1.44,1.49,1.41,119205
686,2002-09-25,1.42,1.41,1.46,1.41,58446
687,2002-09-26,1.42,1.45,1.46,1.41,48288
688,2002-09-27,1.41,1.41,1.43,1.38,45297
689,2002-09-30,1.36,1.42,1.42,1.34,62761
690,2002-10-01,1.34,1.37,1.39,1.34,13661
691,2002-10-02,1.35,1.41,1.41,1.34,78013
692,2002-10-03,1.34,1.35,1.38,1.34,31147
693,2002-10-04,1.35,1.31,1.36,1.31,38807
694,2002-10-07,1.29,1.36,1.36,1.27,33955
695,2002-10-08,1.28,1.3,1.33,1.28,25259
696,2002-10-09,1.21,1.26,1.31,1.2,161299
697,2002-10-10,1.2,1.23,1.23,1.19,53139
698,2002-10-11,1.44,1.22,1.55,1.21,471257
699,2002-10-14,1.44,1.52,1.6,1.41,531644
700,2002-10-15,1.47,1.49,1.5,1.42,363913
701,2002-10-16,1.71,1.47,1.71,1.39,1347623
702,2002-10-17,1.92,1.84,1.98,1.77,2195668
703,2002-10-18,1.86,1.98,2.1,1.84,1075137
704,2002-10-22,1.55,1.58,1.6,1.5,308064
705,2002-10-23,1.46,1.45,1.62,1.43,571769
706,2002-10-24,1.44,1.53,1.55,1.44,205075
707,2002-10-25,1.54,1.44,1.54,1.44,298439
708,2002-10-28,1.59,1.55,1.69,1.52,439994
709,2002-10-29,1.54,1.59,1.61,1.54,145363
710,2002-10-30,1.69,1.6,1.69,1.58,278442
711,2002-10-31,1.66,1.73,1.77,1.62,441123
712,2002-11-04,1.74,1.71,1.77,1.69,294132
713,2002-11-05,1.83,1.76,1.83,1.69,251180
714,2002-11-06,1.81,1.87,1.89,1.77,299603
715,2002-11-07,1.66,1.82,1.83,1.66,166404
716,2002-11-08,1.68,1.71,1.71,1.65,103392
717,2002-11-11,1.68,1.69,1.7,1.63,32897
718,2002-11-12,1.65,1.66,1.68,1.62,44526
719,2002-11-13,1.59,1.63,1.66,1.57,106797
720,2002-11-14,1.69,1.63,1.69,1.6,82737
721,2002-11-15,1.67,1.74,1.78,1.66,222458
722,2002-11-18,1.68,1.71,1.74,1.68,89985
723,2002-11-19,1.67,1.68,1.69,1.67,32337
724,2002-11-20,1.77,1.7,1.79,1.7,353959
725,2002-11-21,1.74,1.77,1.84,1.73,354315
726,2002-11-22,1.69,1.75,1.75,1.68,226110
727,2002-11-25,1.73,1.74,1.75,1.68,134344
728,2002-11-26,1.7,1.74,1.74,1.67,175417
729,2002-11-27,1.7,1.67,1.7,1.65,110686
730,2002-11-28,1.67,1.7,1.71,1.66,144880
731,2002-11-29,1.62,1.68,1.69,1.59,229735
732,2002-12-02,1.62,1.6,1.65,1.59,79763
733,2002-12-03,1.6,1.6,1.63,1.6,43656
734,2002-12-04,1.55,1.6,1.6,1.52,128716
735,2002-12-05,1.59,1.53,1.59,1.53,60459
736,2002-12-09,1.63,1.54,1.68,1.54,81389
737,2002-12-10,1.6,1.59,1.63,1.57,38043
738,2002-12-11,1.58,1.6,1.61,1.57,23013
739,2002-12-12,1.6,1.61,1.66,1.55,66327
740,2002-12-13,1.6,1.62,1.63,1.55,59422
741,2002-12-16,1.57,1.58,1.6,1.55,23375
742,2002-12-17,1.63,1.57,1.68,1.52,301494
743,2002-12-18,1.59,1.7,1.7,1.57,130279
744,2002-12-19,1.61,1.58,1.61,1.53,93303
745,2002-12-20,1.57,1.51,1.6,1.51,85644
746,2002-12-23,1.43,1.58,1.58,1.36,237600
747,2002-12-27,1.33,1.36,1.37,1.3,191161
748,2002-12-30,1.26,1.31,1.35,1.26,219687
749,2003-01-02,1.35,1.31,1.35,1.28,69719
750,2003-01-03,1.65,1.42,1.67,1.37,586384
751,2003-01-07,1.46,1.65,1.66,1.46,183551
752,2003-01-08,1.62,1.5,1.76,1.44,426998
753,2003-01-09,1.62,1.58,1.77,1.49,407579
754,2003-01-10,1.61,1.63,1.67,1.59,102992
755,2003-01-13,1.57,1.54,1.63,1.54,119631
756,2003-01-14,1.57,1.58,1.63,1.53,138038
757,2003-01-15,1.59,1.58,1.6,1.57,73403
758,2003-01-16,1.57,1.6,1.6,1.55,67874
759,2003-01-17,1.61,1.62,1.73,1.58,528066
760,2003-01-20,1.59,1.62,1.66,1.54,150086
761,2003-01-21,1.65,1.55,1.68,1.55,333190
762,2003-01-22,1.58,1.65,1.66,1.58,117283
763,2003-01-23,1.57,1.62,1.62,1.57,58591
764,2003-01-24,1.61,1.6,1.63,1.57,109884
765,2003-01-27,1.57,1.61,1.61,1.57,60889
766,2003-01-28,1.55,1.57,1.59,1.54,73633
767,2003-01-29,1.43,1.54,1.54,1.43,137329
768,2003-01-30,1.47,1.5,1.5,1.43,77969
769,2003-01-31,1.45,1.49,1.49,1.41,23265
770,2003-02-03,1.52,1.47,1.55,1.46,89108
771,2003-02-04,1.46,1.5,1.55,1.46,303943
772,2003-02-05,1.52,1.5,1.52,1.44,33495
773,2003-02-06,1.49,1.51,1.51,1.47,23637
774,2003-02-07,1.53,1.49,1.53,1.45,63291
775,2003-02-10,1.47,1.46,1.5,1.46,35703
776,2003-02-11,1.46,1.46,1.49,1.45,71169
777,2003-02-12,1.43,1.49,1.49,1.38,134509
778,2003-02-13,1.38,1.38,1.42,1.38,25891
779,2003-02-14,1.34,1.38,1.41,1.34,105731
780,2003-02-17,1.37,1.37,1.38,1.35,86478
781,2003-02-18,1.37,1.37,1.39,1.35,74449
782,2003-02-19,1.37,1.41,1.41,1.37,91515
783,2003-02-20,1.31,1.31,1.35,1.29,155107
784,2003-02-21,1.31,1.3,1.34,1.28,119486
785,2003-02-24,1.3,1.33,1.33,1.28,46161
786,2003-02-25,1.22,1.28,1.3,1.22,204556
787,2003-02-26,1.23,1.27,1.28,1.22,27150
788,2003-02-27,1.23,1.22,1.25,1.21,46423
789,2003-02-28,1.2,1.23,1.29,1.19,139393
790,2003-03-03,1.27,1.19,1.36,1.19,206062
791,2003-03-04,1.22,1.26,1.27,1.22,60923
792,2003-03-05,1.25,1.29,1.29,1.2,129681
793,2003-03-06,1.21,1.25,1.25,1.2,49885
794,2003-03-07,1.21,1.2,1.25,1.2,30388
795,2003-03-10,1.18,1.21,1.22,1.17,82006
796,2003-03-11,1.07,1.17,1.17,1.06,202809
797,2003-03-12,1.02,1.07,1.07,1.01,256696
798,2003-03-13,1.01,1.04,1.06,1.01,160945
799,2003-03-14,1.01,1.03,1.05,0.97,105857
800,2003-03-17,1.01,1.04,1.04,0.97,63704
801,2003-03-18,1.06,1.03,1.09,1.01,257582
802,2003-03-19,1.03,1.06,1.06,1.03,32731
803,2003-03-20,1.02,1.02,1.05,1.02,28109
804,2003-03-21,1.06,1.02,1.09,1.02,132897
805,2003-03-24,1.04,1.06,1.09,1.03,57502
806,2003-03-25,1.04,1.06,1.06,1.04,36126
807,2003-03-26,1.04,1.06,1.07,1.04,26849
808,2003-03-27,1.05,1.04,1.06,1.03,25884
809,2003-03-28,1.03,1.03,1.05,1.02,59742
810,2003-03-31,1.05,1.05,1.05,1.03,106143
811,2003-04-01,1.03,1.04,1.05,1.01,25129
812,2003-04-02,1.01,1.03,1.03,1.01,174773
813,2003-04-03,1.02,1.02,1.02,1.01,79891
814,2003-04-04,1.02,1.02,1.04,1.02,198335
815,2003-04-07,1.04,1.03,1.06,1.03,234670
816,2003-04-08,1.02,1.04,1.06,1.02,217129
817,2003-04-09,1.03,1.04,1.05,1.02,130414
818,2003-04-10,1.03,1.04,1.05,1.03,120453
819,2003-04-11,1.05,1.05,1.1,1.03,470202
820,2003-04-14,1.11,1.06,1.15,1.06,650710
821,2003-04-15,1.14,1.14,1.21,1.13,807524
822,2003-04-16,1.14,1.2,1.2,1.13,553807
823,2003-04-17,1.13,1.13,1.15,1.13,98529
824,2003-04-22,1.14,1.17,1.18,1.13,339127
825,2003-04-23,1.17,1.15,1.19,1.15,514500
826,2003-04-24,1.39,1.18,1.54,1.18,4881917
827,2003-04-25,1.28,1.43,1.43,1.26,1974202
828,2003-04-28,1.33,1.29,1.34,1.29,585412
829,2003-04-29,1.27,1.34,1.35,1.27,564643
830,2003-04-30,1.28,1.29,1.3,1.21,593106
831,2003-05-02,1.25,1.29,1.29,1.25,180509
832,2003-05-05,1.35,1.29,1.41,1.28,1195477
833,2003-05-06,1.49,1.36,1.49,1.34,1427729
834,2003-05-07,1.45,1.54,1.61,1.42,2417789
835,2003-05-08,1.45,1.46,1.52,1.43,435043
836,2003-05-09,1.43,1.46,1.49,1.39,526275
837,2003-05-12,1.51,1.45,1.52,1.45,848422
838,2003-05-13,1.49,1.51,1.53,1.49,687494
839,2003-05-14,1.61,1.51,1.65,1.51,2336527
840,2003-05-15,1.57,1.61,1.61,1.57,500952
841,2003-05-16,1.57,1.55,1.62,1.54,525101
842,2003-05-19,1.53,1.55,1.58,1.51,385154
843,2003-05-20,1.55,1.53,1.57,1.52,457223
844,2003-05-21,1.65,1.55,1.7,1.54,2257030
845,2003-05-22,1.62,1.66,1.68,1.61,689619
846,2003-05-23,1.6,1.63,1.65,1.59,298203
847,2003-05-26,1.69,1.6,1.73,1.6,1472589
848,2003-05-27,1.73,1.73,1.77,1.69,1474220
849,2003-05-28,1.81,1.75,1.82,1.74,1432402
850,2003-05-29,2.09,1.82,2.1,1.79,3341594
851,2003-05-30,2.06,2.09,2.19,2.0,2700919
852,2003-06-02,2.1,2.06,2.15,2.06,1716352
853,2003-06-03,1.97,2.07,2.09,1.91,1399057
854,2003-06-04,2.05,1.95,2.07,1.92,1226605
855,2003-06-05,2.11,2.06,2.16,2.05,1722412
856,2003-06-06,2.14,2.14,2.23,2.14,2322961
857,2003-06-09,2.13,2.15,2.19,2.09,922780
858,2003-06-10,2.06,2.15,2.17,2.05,767007
859,2003-06-11,2.07,2.09,2.11,2.02,849598
860,2003-06-12,2.01,2.06,2.09,1.92,972107
861,2003-06-13,1.95,2.0,2.02,1.95,455634
862,2003-06-16,1.97,1.95,2.0,1.89,559156
863,2003-06-17,1.98,2.0,2.01,1.98,392870
864,2003-06-18,2.16,1.99,2.18,1.98,1813704
865,2003-06-19,2.09,2.19,2.22,2.09,1480696
866,2003-06-20,2.25,2.11,2.29,2.1,2965268
867,2003-06-23,2.46,2.3,2.53,2.29,2705973
868,2003-06-24,2.51,2.5,2.73,2.31,3224361
869,2003-06-25,2.43,2.58,2.62,2.42,2193746
870,2003-06-26,2.26,2.4,2.48,2.24,1858856
871,2003-06-27,2.32,2.29,2.41,2.17,1624415
872,2003-07-30,2.58,2.29,2.61,2.08,2977449
873,2003-07-31,2.82,2.63,2.83,2.62,2358883
874,2003-08-01,2.83,2.87,3.05,2.77,3431812
875,2003-08-04,2.75,2.74,2.97,2.64,2334884
876,2003-08-05,2.79,2.8,2.9,2.74,931548
877,2003-08-06,2.77,2.79,2.83,2.7,647921
878,2003-08-07,2.73,2.75,2.8,2.72,296458
879,2003-08-08,2.64,2.74,2.74,2.64,579401
880,2003-08-11,2.49,2.66,2.67,2.47,1088275
881,2003-08-12,2.4,2.5,2.53,2.4,1010893
882,2003-08-13,2.65,2.41,2.65,2.4,1865098
883,2003-08-14,2.63,2.71,2.75,2.62,1585041
884,2003-08-18,2.61,2.69,2.7,2.58,489666
885,2003-08-19,2.61,2.65,2.66,2.59,378095
886,2003-08-20,2.56,2.59,2.63,2.55,194109
887,2003-08-21,2.64,2.58,2.7,2.58,823556
888,2003-08-22,2.63,2.67,2.7,2.63,495402
889,2003-08-25,2.65,2.67,2.7,2.64,309275
890,2003-08-26,2.65,2.67,2.7,2.62,376817
891,2003-08-27,2.63,2.67,2.67,2.62,146377
892,2003-08-28,2.57,2.65,2.66,2.57,257096
893,2003-08-29,2.58,2.61,2.62,2.57,166484
894,2003-09-01,2.56,2.61,2.63,2.53,246146
895,2003-09-02,2.66,2.56,2.67,2.56,479215
896,2003-09-03,2.67,2.69,2.75,2.67,1045161
897,2003-09-04,2.71,2.69,2.73,2.67,387624
898,2003-09-05,2.89,2.72,2.9,2.71,2159769
899,2003-09-08,2.94,2.94,3.01,2.87,1700862
900,2003-09-09,2.87,2.98,3.01,2.86,1085568
901,2003-09-10,3.26,2.87,3.26,2.8,3104632
902,2003-09-11,3.09,3.3,3.46,3.09,3826068
903,2003-09-12,3.28,3.12,3.35,3.12,2561890
904,2003-09-15,3.26,3.36,3.41,3.26,1698845
905,2003-09-16,3.25,3.29,3.37,3.12,3135745
906,2003-09-17,3.25,3.22,3.29,3.18,1378503
907,2003-09-18,3.17,3.25,3.26,3.15,1062014
908,2003-09-19,3.03,3.21,3.22,3.03,791241
909,2003-09-22,2.95,3.04,3.14,2.91,1196893
910,2003-09-23,3.04,2.98,3.1,2.91,1170519
911,2003-09-24,2.94,3.1,3.12,2.94,857632
912,2003-09-25,2.98,2.93,3.04,2.93,485377
913,2003-09-26,2.93,2.98,3.02,2.93,323894
914,2003-09-29,3.1,2.97,3.23,2.91,1409251
915,2003-09-30,3.11,3.2,3.28,3.06,1299358
916,2003-10-01,3.11,3.13,3.18,3.06,858518
917,2003-10-02,3.07,3.15,3.18,3.05,716111
918,2003-10-03,3.06,3.05,3.09,3.02,254558
919,2003-10-06,3.03,3.05,3.1,3.03,572044
920,2003-10-07,2.97,3.04,3.05,2.96,393661
921,2003-10-08,3.02,2.98,3.09,2.98,809216
922,2003-10-09,3.05,3.03,3.09,3.02,332674
923,2003-10-10,3.12,3.05,3.15,3.05,1038267
924,2003-10-13,3.14,3.14,3.18,3.12,486930
925,2003-10-14,3.05,3.14,3.14,3.05,544951
926,2003-10-15,3.01,3.09,3.11,3.01,527995
927,2003-10-16,2.99,3.04,3.06,2.97,327639
928,2003-10-17,2.99,2.98,3.04,2.98,314829
929,2003-10-20,2.86,3.02,3.03,2.8,510244
930,2003-10-21,2.79,2.86,2.91,2.73,1196912
931,2003-10-22,2.69,2.8,2.8,2.69,629049
932,2003-10-23,2.75,2.65,2.82,2.51,1467730
933,2003-10-24,2.75,2.83,2.83,2.75,421923
934,2003-10-27,2.67,2.75,2.8,2.66,817039
935,2003-10-28,2.69,2.69,2.72,2.67,386087
936,2003-10-29,2.64,2.71,2.72,2.64,366656
937,2003-10-30,2.63,2.65,2.66,2.61,349326
938,2003-10-31,3.01,2.64,3.02,2.62,2146541
939,2003-11-03,2.94,3.04,3.09,2.93,1078837
940,2003-11-04,2.79,2.94,2.95,2.77,892839
941,2003-11-05,2.86,2.79,2.93,2.78,637180
942,2003-11-06,2.8,2.85,2.88,2.78,583242
943,2003-11-07,2.78,2.81,2.83,2.77,395934
944,2003-11-10,2.78,2.79,2.9,2.75,484327
945,2003-11-11,2.81,2.8,2.87,2.79,322202
946,2003-11-12,2.88,2.86,2.98,2.86,1248407
947,2003-11-13,2.81,2.94,2.96,2.75,1066908
948,2003-11-14,2.81,2.8,2.85,2.77,480363
949,2003-11-17,2.78,2.79,2.85,2.78,282701
950,2003-11-18,2.9,2.93,3.01,2.88,1656075
951,2003-11-19,2.81,2.89,2.9,2.79,427299
952,2003-11-20,2.83,2.88,2.88,2.81,222575
953,2003-11-21,3.02,2.88,3.07,2.88,2193617
954,2003-11-24,3.09,3.12,3.18,3.01,2049163
955,2003-11-25,3.01,3.13,3.13,2.99,828769
956,2003-11-26,2.97,2.99,3.03,2.95,324532
957,2003-11-27,3.09,2.97,3.1,2.95,614519
958,2003-11-28,3.02,3.1,3.15,3.02,802626
959,2003-12-01,3.01,3.05,3.11,2.98,755415
960,2003-12-02,2.93,3.03,3.04,2.91,685654
961,2003-12-03,2.94,2.91,2.95,2.9,352813
962,2003-12-04,2.94,2.94,3.03,2.9,347876
963,2003-12-05,3.01,2.96,3.09,2.94,1007261
964,2003-12-09,3.01,3.04,3.09,3.01,313587
965,2003-12-10,3.01,3.02,3.05,2.98,505807
966,2003-12-11,3.01,3.03,3.09,3.01,429658
967,2003-12-12,2.98,3.03,3.04,2.98,450822
968,2003-12-15,2.97,3.02,3.02,2.94,204531
969,2003-12-16,2.97,2.95,3.01,2.93,253558
970,2003-12-17,2.98,2.99,3.03,2.94,242708
971,2003-12-18,2.96,2.99,3.01,2.95,155211
972,2003-12-19,2.94,2.97,2.97,2.91,166079
973,2003-12-22,2.86,2.89,2.9,2.81,371212
974,2003-12-23,2.78,2.83,2.85,2.78,313655
975,2003-12-29,2.69,2.79,2.79,2.69,510794
976,2004-07-19,2.77,2.34,2.83,2.34,3441281
977,2004-07-20,2.58,2.74,2.88,2.58,2045096
978,2004-07-21,2.42,2.61,2.61,2.42,2407642
979,2004-07-22,2.19,2.37,2.43,2.02,2894182
980,2004-07-23,2.06,2.21,2.23,2.02,1276088
981,2004-07-26,1.82,2.08,2.08,1.76,1733580
982,2004-07-27,1.93,1.83,1.99,1.7,1971351
983,2004-07-28,1.93,1.97,2.06,1.92,1692168
984,2004-07-29,1.95,1.98,1.99,1.85,557627
985,2004-07-30,2.0,1.93,2.02,1.93,691839
986,2004-08-02,1.99,2.01,2.01,1.93,383317
987,2004-08-03,1.91,1.97,1.98,1.91,210409
988,2004-08-04,1.84,1.91,1.92,1.83,324061
989,2004-08-05,1.89,1.85,1.9,1.85,247175
990,2004-08-06,1.84,1.84,1.86,1.81,213006
991,2004-08-09,1.79,1.83,1.83,1.79,109020
992,2004-08-10,1.84,1.81,1.87,1.79,216316
993,2004-08-11,1.78,1.85,1.85,1.77,223126
994,2004-08-12,1.77,1.78,1.82,1.77,152006
995,2004-08-13,1.78,1.77,1.81,1.77,34266
996,2004-08-17,1.78,1.83,1.83,1.77,129319
997,2004-08-18,1.76,1.81,1.81,1.74,110086
998,2004-08-19,1.77,1.78,1.79,1.76,62880
999,2004-08-20,1.95,1.76,1.99,1.75,822879
1000,2004-08-23,2.07,1.95,2.14,1.9,1093547
1001,2004-08-24,2.14,2.06,2.17,2.06,900591
1002,2004-08-25,2.26,2.16,2.26,2.1,1476157
1003,2004-08-26,2.45,2.33,2.48,2.3,2228285
1004,2004-08-27,2.63,2.5,2.65,2.42,3880027
1005,2004-08-30,2.51,2.65,2.66,2.48,3091071
1006,2004-08-31,2.35,2.55,2.58,2.35,2482570
1007,2004-09-01,2.51,2.35,2.51,2.32,2592562
1008,2004-09-02,2.45,2.5,2.55,2.42,1953227
1009,2004-09-03,2.45,2.46,2.49,2.42,787883
1010,2004-09-06,2.46,2.48,2.48,2.43,485797
1011,2004-09-07,2.46,2.45,2.47,2.43,330973
1012,2004-09-08,2.51,2.46,2.55,2.45,1586652
1013,2004-09-09,2.48,2.49,2.5,2.46,317129
1014,2004-09-10,2.48,2.48,2.5,2.47,204153
1015,2004-09-13,2.48,2.49,2.49,2.46,235835
1016,2004-09-14,2.45,2.48,2.48,2.42,295577
1017,2004-09-15,2.46,2.45,2.48,2.43,261175
1018,2004-09-16,2.4,2.47,2.47,2.38,414475
1019,2004-09-17,2.49,2.42,2.51,2.39,856777
1020,2004-09-20,2.5,2.49,2.5,2.45,213050
1021,2004-09-21,2.47,2.49,2.49,2.46,185597
1022,2004-09-22,2.46,2.47,2.48,2.42,115890
1023,2004-09-23,2.46,2.42,2.46,2.4,226094
1024,2004-09-24,2.4,2.43,2.46,2.4,228191
1025,2004-09-27,2.33,2.41,2.41,2.33,522601
1026,2004-09-28,2.33,2.34,2.38,2.33,187262
1027,2004-09-29,2.33,2.34,2.37,2.29,306357
1028,2004-09-30,2.33,2.33,2.35,2.31,390912
1029,2004-10-01,2.33,2.34,2.35,2.31,164624
1030,2004-10-04,2.37,2.34,2.46,2.32,824671
1031,2004-10-05,2.38,2.37,2.41,2.35,251381
1032,2004-10-06,2.31,2.39,2.4,2.22,1394494
1033,2004-10-07,2.32,2.27,2.32,2.22,820383
1034,2004-10-08,2.3,2.29,2.31,2.27,152197
1035,2004-10-11,2.27,2.3,2.31,2.27,43346
1036,2004-10-13,2.25,2.24,2.27,2.22,383735
1037,2004-10-14,2.18,2.22,2.24,2.11,480449
1038,2004-10-15,2.16,2.15,2.16,2.09,436628
1039,2004-10-18,2.17,2.17,2.17,2.13,142131
1040,2004-10-19,2.18,2.18,2.23,2.17,212415
1041,2004-10-20,2.17,2.18,2.18,2.15,102829
1042,2004-10-21,2.13,2.19,2.19,2.1,316363
1043,2004-10-22,2.14,2.13,2.15,2.1,151443
1044,2004-10-25,2.11,2.14,2.14,2.09,90398
1045,2004-10-26,2.45,2.11,2.46,2.09,1557954
1046,2004-10-27,2.37,2.5,2.5,2.35,1631008
1047,2004-10-28,2.29,2.37,2.4,2.29,896214
1048,2004-10-29,2.25,2.29,2.34,2.21,1078099
1049,2004-11-02,2.29,2.29,2.33,2.26,405241
1050,2004-11-03,2.26,2.3,2.31,2.26,191518
1051,2004-11-04,2.25,2.26,2.27,2.25,75762
1052,2004-11-05,2.25,2.27,2.29,2.24,151485
1053,2004-11-08,2.24,2.24,2.25,2.23,162901
1054,2004-11-09,2.23,2.23,2.26,2.23,60874
1055,2004-11-10,2.26,2.24,2.31,2.23,601745
1056,2004-11-11,2.25,2.29,2.29,2.24,418416
1057,2004-11-12,2.37,2.29,2.4,2.26,1080405
1058,2004-11-15,2.32,2.4,2.43,2.31,863868
1059,2004-11-16,2.29,2.33,2.34,2.26,345708
1060,2004-11-17,2.26,2.26,2.33,2.26,247590
1061,2004-11-18,2.29,2.29,2.31,2.24,256983
1062,2004-11-19,2.27,2.31,2.31,2.25,99776
1063,2004-11-22,2.26,2.26,2.26,2.24,130809
1064,2004-11-23,2.25,2.26,2.27,2.24,152315
1065,2004-11-24,2.26,2.25,2.34,2.25,740308
1066,2004-11-25,2.31,2.29,2.32,2.29,407921
1067,2004-11-26,2.29,2.32,2.32,2.27,326298
1068,2004-11-29,2.27,2.29,2.3,2.26,189401
1069,2004-11-30,2.26,2.29,2.29,2.26,154925
1070,2004-12-01,2.25,2.27,2.3,2.23,295517
1071,2004-12-02,2.22,2.23,2.25,2.14,485592
1072,2004-12-03,2.17,2.22,2.22,2.15,641505
1073,2004-12-07,1.76,1.73,1.85,1.71,1873795
1074,2004-12-09,1.77,1.79,1.79,1.74,571848
1075,2004-12-10,1.75,1.78,1.78,1.73,405314
1076,2004-12-13,1.73,1.74,1.75,1.71,245773
1077,2004-12-14,1.73,1.73,1.74,1.69,331898
1078,2004-12-15,1.74,1.73,1.77,1.73,649787
1079,2004-12-27,1.71,1.66,1.74,1.63,1226103
1080,2004-12-28,1.67,1.73,1.74,1.66,521581
1081,2004-12-29,1.67,1.68,1.68,1.63,544187
1082,2004-12-30,1.53,1.63,1.65,1.53,1710160
1083,2005-01-03,1.7,1.53,1.7,1.45,2258179
1084,2005-01-04,1.77,1.73,1.81,1.66,1777500
1085,2005-01-05,2.0,1.78,2.07,1.78,5932793
1086,2005-01-07,2.25,2.03,2.26,2.03,8975943
1087,2005-01-11,2.19,2.21,2.22,2.16,1427282
1088,2005-01-12,2.14,2.17,2.17,2.13,1155763
1089,2005-01-13,2.01,2.14,2.14,2.01,1572222
1090,2005-01-14,2.21,2.0,2.24,1.92,2633067
1091,2005-01-17,2.17,2.23,2.27,2.15,2300740
1092,2005-01-18,2.18,2.18,2.21,2.15,706704
1093,2005-01-19,2.17,2.18,2.26,2.16,2066796
1094,2005-01-20,2.17,2.15,2.19,2.14,486649
1095,2005-01-21,2.15,2.17,2.18,2.14,374390
1096,2005-01-24,2.13,2.15,2.15,2.09,233398
1097,2005-01-25,2.09,2.11,2.13,2.08,336215
1098,2005-01-26,2.03,2.08,2.09,2.03,385523
1099,2005-01-27,2.11,2.03,2.11,2.03,377550
1100,2005-01-28,2.07,2.13,2.14,2.06,373331
1101,2005-01-31,2.08,2.09,2.1,2.07,173295
1102,2005-02-01,2.07,2.08,2.09,2.06,169117
1103,2005-02-02,2.06,2.07,2.08,2.05,173233
1104,2005-02-03,2.06,2.09,2.09,2.06,195420
1105,2005-02-04,2.03,2.08,2.08,2.03,557557
1106,2005-02-07,2.02,2.05,2.05,1.97,812351
1107,2005-02-08,2.01,2.03,2.03,2.01,233162
1108,2005-02-09,2.03,2.0,2.05,2.0,286689
1109,2005-02-10,2.05,2.06,2.07,2.03,380829
1110,2005-02-11,2.03,2.05,2.05,2.01,290718
1111,2005-02-14,2.05,2.03,2.07,2.02,442211
1112,2005-02-15,2.05,2.05,2.06,2.02,321760
1113,2005-02-16,1.97,2.06,2.06,1.86,2609665
1114,2005-02-17,1.81,1.91,1.93,1.79,6150672
1115,2005-02-18,1.73,1.7,1.82,1.65,21550045
1116,2005-02-21,1.91,1.75,1.91,1.74,15771067
1117,2005-02-22,1.81,1.93,1.95,1.81,4052591
1118,2005-02-23,1.81,1.81,1.84,1.74,476063
1119,2005-02-24,1.82,1.82,1.86,1.78,540073
1120,2005-02-25,1.87,1.84,1.89,1.81,340426
1121,2005-02-28,1.89,1.91,1.93,1.87,3439303
1122,2005-03-01,1.84,1.89,1.89,1.84,3635957
1123,2005-03-02,1.82,1.86,1.86,1.81,3483781
1124,2005-03-03,1.81,1.83,1.85,1.81,1793553
1125,2005-03-04,1.81,1.82,1.84,1.81,2859071
1126,2005-03-07,1.82,1.83,1.85,1.82,2294943
1127,2005-03-09,1.83,1.87,1.89,1.83,3876804
1128,2005-03-10,1.82,1.84,1.85,1.82,2006715
1129,2005-03-11,1.81,1.84,1.84,1.81,2068598
1130,2005-03-14,1.78,1.82,1.83,1.77,2356565
1131,2005-03-15,1.75,1.78,1.81,1.75,2708589
1132,2005-03-16,1.75,1.76,1.78,1.74,2426125
1133,2005-03-17,1.75,1.75,1.79,1.74,1764016
1134,2005-03-18,1.71,1.75,1.77,1.7,1877058
1135,2005-03-21,1.71,1.74,1.79,1.7,4563233
1136,2005-03-22,1.74,1.73,1.77,1.73,2155745
1137,2005-03-23,1.73,1.74,1.75,1.71,1326735
1138,2005-03-24,1.73,1.73,1.74,1.71,460686
1139,2005-03-29,1.67,1.74,1.74,1.67,1878780
1140,2005-03-30,1.63,1.68,1.69,1.63,3669322
1141,2005-03-31,1.65,1.67,1.7,1.63,3401660
1142,2005-04-01,1.61,1.66,1.67,1.59,2568726
1143,2005-04-04,1.75,1.63,1.76,1.62,6216806
1144,2005-04-05,1.77,1.78,1.82,1.75,5231467
1145,2005-04-06,1.76,1.79,1.82,1.75,2532866
1146,2005-04-07,1.74,1.76,1.77,1.71,1594111
1147,2005-04-08,1.67,1.74,1.75,1.67,1946217
1148,2005-04-11,1.71,1.67,1.73,1.67,1321553
1149,2005-04-12,1.68,1.73,1.73,1.67,876462
1150,2005-04-13,1.65,1.69,1.69,1.65,1601219
1151,2005-04-14,1.63,1.65,1.66,1.62,694125
1152,2005-04-15,1.61,1.62,1.63,1.59,1848241
1153,2005-04-18,1.54,1.59,1.59,1.49,1966534
1154,2005-04-19,1.6,1.57,1.62,1.55,1296901
1155,2005-04-20,1.58,1.62,1.63,1.58,704892
1156,2005-04-21,1.57,1.57,1.6,1.54,822354
1157,2005-04-22,1.55,1.6,1.6,1.55,869820
1158,2005-04-25,1.62,1.57,1.62,1.57,1898513
1159,2005-04-26,1.67,1.63,1.69,1.63,3572597
1160,2005-04-27,1.59,1.66,1.66,1.58,1970258
1161,2005-04-28,1.55,1.6,1.62,1.55,1603331
1162,2005-04-29,1.57,1.55,1.6,1.54,1154669
1163,2005-05-02,1.58,1.6,1.6,1.55,511022
1164,2005-05-03,1.57,1.59,1.6,1.55,1281398
1165,2005-05-04,1.58,1.58,1.61,1.57,1510961
1166,2005-05-05,1.62,1.6,1.7,1.58,6776519
1167,2005-05-06,1.62,1.66,1.68,1.62,3972134
1168,2005-05-09,1.61,1.62,1.63,1.59,1015159
1169,2005-05-10,1.6,1.61,1.65,1.6,1745553
1170,2005-05-11,1.4,1.4,1.42,1.39,107460
1171,2005-05-12,1.4,1.41,1.44,1.4,1710421
1172,2005-05-13,1.4,1.4,1.41,1.39,891143
1173,2005-05-16,1.42,1.41,1.44,1.4,2056561
1174,2005-05-17,1.43,1.43,1.46,1.43,2085214
1175,2005-05-18,1.46,1.45,1.49,1.43,4059446
1176,2005-05-19,1.47,1.48,1.51,1.46,5639735
1177,2005-05-20,1.48,1.49,1.5,1.48,1773840
1178,2005-05-23,1.48,1.48,1.52,1.48,3341190
1179,2005-05-24,1.45,1.49,1.49,1.44,2757680
1180,2005-05-25,1.44,1.45,1.47,1.43,2324622
1181,2005-05-26,1.44,1.45,1.46,1.44,1465690
1182,2005-05-27,1.43,1.45,1.45,1.42,996374
1183,2005-05-30,1.42,1.42,1.44,1.42,1046053
1184,2005-05-31,1.45,1.44,1.47,1.42,2112111
1185,2005-06-01,1.45,1.46,1.46,1.44,730395
1186,2005-06-02,1.46,1.45,1.48,1.45,2311189
1187,2005-06-03,1.46,1.47,1.47,1.44,708675
1188,2005-06-06,1.45,1.45,1.46,1.44,462060
1189,2005-06-07,1.44,1.45,1.45,1.43,939775
1190,2005-06-08,1.44,1.45,1.45,1.43,447134
1191,2005-06-09,1.43,1.44,1.44,1.42,597201
1192,2005-06-10,1.38,1.44,1.44,1.35,5894377
1193,2005-06-13,1.37,1.38,1.39,1.36,1387930
1194,2005-06-14,1.37,1.37,1.38,1.36,608650
1195,2005-06-15,1.37,1.37,1.39,1.36,737431
1196,2005-06-16,1.37,1.37,1.38,1.36,694098
1197,2005-06-17,1.37,1.37,1.38,1.36,558606
1198,2005-06-20,1.41,1.37,1.44,1.37,3719904
1199,2005-06-21,1.4,1.42,1.42,1.4,1004354
1200,2005-06-22,1.4,1.4,1.41,1.4,673898
1201,2005-06-23,1.4,1.4,1.41,1.39,806465
1202,2005-06-24,1.4,1.41,1.44,1.4,1921864
1203,2005-06-27,1.37,1.4,1.41,1.37,1081653
1204,2005-06-28,1.38,1.38,1.4,1.37,836529
1205,2005-06-29,1.4,1.42,1.44,1.4,2308435
1206,2005-06-30,1.38,1.41,1.41,1.38,1164672
1207,2005-07-01,1.38,1.38,1.38,1.36,1779120
1208,2005-07-04,1.37,1.37,1.38,1.36,336670
1209,2005-07-05,1.37,1.38,1.4,1.36,1283202
1210,2005-07-06,1.38,1.37,1.38,1.37,470625
1211,2005-07-07,1.35,1.38,1.38,1.3,2692261
1212,2005-07-08,1.37,1.37,1.39,1.37,816073
1213,2005-07-11,1.45,1.38,1.45,1.37,2567018
1214,2005-07-12,1.52,1.46,1.53,1.44,8894676
1215,2005-07-13,1.52,1.53,1.56,1.51,5682288
1216,2005-07-14,1.49,1.53,1.53,1.49,3062508
1217,2005-07-15,1.51,1.5,1.54,1.5,2579811
1218,2005-07-18,1.5,1.52,1.52,1.49,1366586
1219,2005-07-19,1.62,1.51,1.62,1.49,7339981
1220,2005-07-20,1.61,1.63,1.67,1.59,10932928
1221,2005-07-21,1.6,1.63,1.65,1.57,5563373
1222,2005-07-22,1.57,1.6,1.6,1.57,2413982
1223,2005-07-25,1.57,1.58,1.59,1.54,1156091
1224,2005-07-26,1.51,1.57,1.58,1.51,3114034
1225,2005-07-27,1.57,1.51,1.58,1.51,2909095
1226,2005-07-28,1.54,1.58,1.58,1.53,2020181
1227,2005-07-29,1.52,1.54,1.55,1.52,1347305
1228,2005-08-01,1.55,1.53,1.57,1.51,1935352
1229,2005-08-02,1.53,1.56,1.58,1.53,2038000
1230,2005-08-03,1.55,1.54,1.57,1.52,2532066
1231,2005-08-04,1.54,1.56,1.56,1.53,1503368
1232,2005-08-05,1.53,1.54,1.55,1.53,696520
1233,2005-08-08,1.52,1.54,1.54,1.52,510685
1234,2005-08-09,1.53,1.52,1.54,1.51,1130592
1235,2005-08-10,1.55,1.53,1.57,1.53,2490125
1236,2005-08-11,1.53,1.55,1.56,1.53,1559815
1237,2005-08-12,1.52,1.54,1.54,1.51,1453634
1238,2005-08-15,1.52,1.52,1.53,1.52,241478
1239,2005-08-16,1.53,1.54,1.55,1.53,694414
1240,2005-08-17,1.53,1.53,1.54,1.52,353308
1241,2005-08-18,1.53,1.53,1.54,1.51,634061
1242,2005-08-19,1.52,1.52,1.53,1.52,406736
1243,2005-08-22,1.52,1.53,1.54,1.52,416757
1244,2005-08-23,1.54,1.53,1.54,1.51,927805
1245,2005-08-24,1.61,1.54,1.64,1.54,9841321
1246,2005-08-25,1.58,1.62,1.63,1.57,4750982
1247,2005-08-26,1.53,1.58,1.59,1.53,4217876
1248,2005-08-29,1.53,1.53,1.54,1.51,2825951
1249,2005-08-30,1.53,1.53,1.57,1.53,3540795
1250,2005-08-31,1.53,1.54,1.55,1.52,2056866
1251,2005-09-01,1.53,1.53,1.56,1.52,4166067
1252,2005-09-02,1.53,1.53,1.55,1.53,1386564
1253,2005-09-05,1.53,1.53,1.54,1.53,613606
1254,2005-09-06,1.52,1.54,1.54,1.52,1618270
1255,2005-09-07,1.53,1.53,1.54,1.51,3068922
1256,2005-09-08,1.57,1.54,1.59,1.54,8642475
1257,2005-09-09,1.54,1.57,1.58,1.54,1816980
1258,2005-09-12,1.55,1.55,1.56,1.53,2408316
1259,2005-09-13,1.57,1.56,1.61,1.55,7059648
1260,2005-09-14,1.57,1.58,1.6,1.56,4369276
1261,2005-09-15,1.57,1.58,1.58,1.56,1928311
1262,2005-09-16,1.6,1.58,1.63,1.58,6092843
1263,2005-09-19,1.68,1.67,1.72,1.65,11976201
1264,2005-09-20,1.65,1.7,1.7,1.63,9423729
1265,2005-09-21,1.66,1.65,1.7,1.63,14686592
1266,2005-09-22,1.73,1.66,1.74,1.64,20673831
1267,2005-09-23,1.71,1.75,1.76,1.71,7344032
1268,2005-09-26,1.68,1.73,1.73,1.67,6585241
1269,2005-09-27,1.67,1.68,1.71,1.67,6378909
1270,2005-09-28,1.71,1.68,1.72,1.67,7150127
1271,2005-09-29,1.7,1.72,1.73,1.69,5866028
1272,2005-09-30,1.68,1.71,1.72,1.68,4415682
1273,2005-10-03,1.69,1.68,1.7,1.68,1467436
1274,2005-10-04,1.74,1.69,1.75,1.68,10452237
1275,2005-10-05,1.77,1.74,1.78,1.72,8649444
1276,2005-10-06,1.74,1.76,1.76,1.73,3644570
1277,2005-10-07,1.76,1.74,1.78,1.73,4501382
1278,2005-10-10,1.78,1.76,1.8,1.75,5333964
1279,2005-10-11,1.72,1.76,1.79,1.72,8972446
1280,2005-10-12,1.7,1.72,1.72,1.69,2929328
1281,2005-10-13,1.68,1.69,1.71,1.66,5469891
1282,2005-10-14,1.69,1.69,1.73,1.67,6379470
1283,2005-10-17,1.68,1.7,1.7,1.67,1320719
1284,2005-10-18,1.66,1.68,1.7,1.65,1551310
1285,2005-10-19,1.62,1.65,1.65,1.59,4233987
1286,2005-10-20,1.62,1.63,1.66,1.62,1857472
1287,2005-10-21,1.61,1.61,1.63,1.61,680052
1288,2005-10-24,1.61,1.62,1.64,1.61,793837
1289,2005-10-25,1.62,1.62,1.63,1.62,1939628
1290,2005-10-26,1.62,1.62,1.64,1.61,842742
1291,2005-10-27,1.57,1.62,1.63,1.57,1415398
1292,2005-10-28,1.59,1.57,1.6,1.52,1500572
1293,2005-10-31,1.57,1.61,1.62,1.56,1358238
1294,2005-11-01,1.58,1.58,1.58,1.54,521280
1295,2005-11-02,1.54,1.58,1.58,1.54,599993
1296,2005-11-03,1.53,1.55,1.56,1.52,1147914
1297,2005-11-04,1.55,1.55,1.56,1.53,1141542
1298,2005-11-07,1.56,1.55,1.58,1.54,892885
1299,2005-11-08,1.54,1.57,1.57,1.54,489053
1300,2005-11-09,1.53,1.54,1.55,1.53,227440
1301,2005-11-10,1.54,1.54,1.57,1.53,2913188
1302,2005-11-11,1.54,1.54,1.56,1.53,531903
1303,2005-11-14,1.53,1.56,1.56,1.53,320257
1304,2005-11-15,1.52,1.54,1.55,1.47,1988940
1305,2005-11-16,1.48,1.5,1.52,1.47,1386153
1306,2005-11-17,1.42,1.48,1.5,1.42,1867596
1307,2005-11-18,1.42,1.44,1.46,1.42,1250446
1308,2005-11-21,1.44,1.44,1.46,1.43,883113
1309,2005-11-22,1.42,1.44,1.46,1.41,1412939
1310,2005-11-23,1.4,1.42,1.42,1.38,1402287
1311,2005-11-24,1.44,1.41,1.49,1.4,2878597
1312,2005-11-25,1.43,1.44,1.46,1.42,5072369
1313,2005-11-28,1.39,1.43,1.43,1.39,3944723
1314,2005-11-29,1.37,1.39,1.4,1.36,5321086
1315,2005-11-30,1.34,1.37,1.39,1.34,5832128
1316,2005-12-01,1.35,1.34,1.37,1.31,6889883
1317,2005-12-02,1.43,1.35,1.43,1.35,9579103
1318,2005-12-05,1.46,1.44,1.47,1.43,4843481
1319,2005-12-06,1.59,1.46,1.59,1.46,8160790
1320,2005-12-07,1.57,1.61,1.62,1.53,8194086
1321,2005-12-08,1.54,1.58,1.58,1.53,1308957
1322,2005-12-09,1.55,1.56,1.6,1.51,4541252
1323,2005-12-12,1.55,1.57,1.57,1.54,1907266
1324,2005-12-13,1.55,1.56,1.56,1.54,1417852
1325,2005-12-14,1.58,1.55,1.6,1.53,4594219
1326,2005-12-15,1.57,1.58,1.58,1.56,1921740
1327,2005-12-16,1.61,1.57,1.62,1.54,4842209
1328,2005-12-19,1.59,1.63,1.65,1.59,5210027
1329,2005-12-20,1.58,1.59,1.6,1.58,916751
1330,2005-12-21,1.58,1.59,1.61,1.57,1059044
1331,2005-12-22,1.54,1.58,1.59,1.54,2122838
1332,2005-12-23,1.55,1.54,1.56,1.53,1290078
1333,2005-12-27,1.59,1.55,1.59,1.53,2790142
1334,2005-12-28,1.59,1.58,1.6,1.57,2961231
1335,2005-12-29,1.58,1.61,1.61,1.58,1356937
1336,2005-12-30,1.57,1.59,1.59,1.56,1194584
1337,2006-01-02,1.64,1.56,1.64,1.56,1753942
1338,2006-01-03,1.77,1.64,1.77,1.63,12295519
1339,2006-01-04,1.81,1.78,1.82,1.73,9508931
1340,2006-01-05,1.89,1.83,1.9,1.81,13465844
1341,2006-01-09,1.93,1.88,1.96,1.85,9378258
1342,2006-01-10,1.89,1.92,1.94,1.87,5064614
1343,2006-01-11,1.99,1.9,1.99,1.88,9457448
1344,2006-01-12,2.25,2.0,2.27,1.99,22195872
1345,2006-01-13,2.27,2.27,2.39,2.13,20241026
1346,2006-01-16,2.41,2.28,2.46,2.23,18650126
1347,2006-01-17,2.41,2.4,2.47,2.33,11932883
1348,2006-01-18,2.3,2.33,2.4,2.26,9238007
1349,2006-01-19,2.4,2.34,2.43,2.32,10471727
1350,2006-01-20,2.38,2.44,2.49,2.38,9669021
1351,2006-01-23,2.38,2.34,2.44,2.31,4137706
1352,2006-01-24,2.3,2.41,2.42,2.23,7906900
1353,2006-01-25,2.3,2.31,2.33,2.25,5506188
1354,2006-01-26,2.25,2.3,2.33,2.25,4070087
1355,2006-01-27,2.16,2.25,2.29,2.14,4706035
1356,2006-01-30,2.17,2.19,2.22,2.14,3335340
1357,2006-01-31,2.25,2.18,2.35,2.15,7189788
1358,2006-02-01,2.27,2.28,2.33,2.23,3143099
1359,2006-02-02,2.24,2.27,2.3,2.22,1953042
1360,2006-02-03,2.22,2.25,2.31,2.21,3625053
1361,2006-02-06,2.29,2.25,2.29,2.19,4221378
1362,2006-02-07,2.3,2.37,2.44,2.3,11168866
1363,2006-02-08,2.36,2.31,2.37,2.3,3775956
1364,2006-02-09,2.36,2.39,2.4,2.34,3531268
1365,2006-02-10,2.32,2.36,2.37,2.32,1353047
1366,2006-02-13,2.36,2.34,2.38,2.32,1717842
1367,2006-02-14,2.35,2.36,2.39,2.32,4674187
1368,2006-02-15,2.33,2.37,2.37,2.33,1336561
1369,2006-02-16,2.31,2.34,2.35,2.3,1320527
1370,2006-02-17,2.28,2.33,2.33,2.28,1693678
1371,2006-02-20,2.28,2.28,2.3,2.26,1924112
1372,2006-02-21,2.33,2.29,2.36,2.28,3976064
1373,2006-02-22,2.33,2.35,2.36,2.31,2582067
1374,2006-02-23,2.34,2.35,2.38,2.33,3522629
1375,2006-02-24,2.71,2.36,2.75,2.34,22983349
1376,2006-02-27,2.59,2.68,2.77,2.56,11436452
1377,2006-02-28,2.61,2.62,2.64,2.54,4664088
1378,2006-03-01,2.61,2.63,2.72,2.61,4133881
1379,2006-03-02,2.5,2.64,2.64,2.43,5439718
1380,2006-03-03,2.51,2.53,2.58,2.48,3199020
1381,2006-03-06,2.53,2.52,2.57,2.52,1606983
1382,2006-03-07,2.48,2.53,2.54,2.44,2543919
1383,2006-03-08,2.52,2.51,2.61,2.48,5017156
1384,2006-03-09,2.55,2.59,2.61,2.54,2567089
1385,2006-03-10,2.51,2.56,2.57,2.51,1474204
1386,2006-03-13,2.59,2.54,2.6,2.52,3203737
1387,2006-03-14,2.63,2.62,2.68,2.61,5883677
1388,2006-03-15,2.79,2.71,2.95,2.69,21789044
1389,2006-03-16,2.74,2.82,2.84,2.69,6559802
1390,2006-03-17,2.7,2.77,2.77,2.68,3256961
1391,2006-03-20,2.85,2.71,2.91,2.66,11775155
1392,2006-03-21,2.88,2.86,2.92,2.8,8738989
1393,2006-03-22,2.88,2.88,2.99,2.86,10770114
1394,2006-03-23,2.86,2.91,2.93,2.85,5073675
1395,2006-03-24,2.88,2.89,2.95,2.87,3360156
1396,2006-03-27,2.81,2.83,2.88,2.81,3479783
1397,2006-03-28,2.82,2.83,2.88,2.81,1938451
1398,2006-03-29,2.76,2.82,2.86,2.76,4012947
1399,2006-03-30,2.75,2.8,2.81,2.68,4786595
1400,2006-03-31,2.74,2.77,2.78,2.71,2420932
1401,2006-04-03,2.76,2.76,2.82,2.75,2625563
1402,2006-04-04,2.9,2.76,2.93,2.75,5419396
1403,2006-04-05,2.87,2.94,2.97,2.84,5787818
1404,2006-04-06,2.84,2.88,2.9,2.84,2715592
1405,2006-04-07,2.94,2.85,3.05,2.82,17837102
1406,2006-04-10,2.96,2.94,3.03,2.94,6170150
1407,2006-04-11,2.92,2.98,2.99,2.9,3670241
1408,2006-04-12,3.0,2.93,3.0,2.91,4385717
1409,2006-04-13,3.1,3.05,3.15,3.04,9974968
1410,2006-04-18,2.84,2.95,3.01,2.84,11708627
1411,2006-04-19,2.77,2.86,2.91,2.74,8797559
1412,2006-04-20,2.75,2.79,2.81,2.72,5473313
1413,2006-04-21,2.76,2.76,2.83,2.74,8219272
1414,2006-04-24,2.78,2.77,2.82,2.76,3079565
1415,2006-04-25,2.72,2.8,2.82,2.71,5540672
1416,2006-04-26,2.72,2.72,2.74,2.69,2877411
1417,2006-04-27,2.72,2.7,2.75,2.7,2003201
1418,2006-04-28,2.78,2.74,2.78,2.72,2281603
1419,2006-05-02,2.73,2.77,2.79,2.73,3596557
1420,2006-05-03,2.68,2.75,2.75,2.66,5794547
1421,2006-05-04,2.61,2.68,2.69,2.6,7760571
1422,2006-05-05,2.79,2.62,2.82,2.59,11203254
1423,2006-05-08,2.8,2.83,2.87,2.8,9365490
1424,2006-05-09,2.8,2.81,2.88,2.78,10350919
1425,2006-05-10,2.73,2.82,2.83,2.73,4634258
1426,2006-05-11,2.73,2.74,2.8,2.73,2932954
1427,2006-05-12,2.66,2.73,2.73,2.65,2850708
1428,2006-05-15,2.62,2.66,2.7,2.6,2754118
1429,2006-05-16,2.7,2.64,2.7,2.61,2149305
1430,2006-05-17,2.53,2.71,2.76,2.53,5591456
1431,2006-05-18,2.48,2.54,2.58,2.41,4187659
1432,2006-05-19,2.46,2.47,2.53,2.41,3789852
1433,2006-05-22,2.2,2.47,2.48,2.18,5517914
1434,2006-05-23,2.29,2.17,2.35,2.17,9097235
1435,2006-05-24,2.22,2.27,2.3,2.21,4064908
1436,2006-05-25,2.23,2.18,2.28,2.18,5196716
1437,2006-05-26,2.29,2.26,2.33,2.25,6159175
1438,2006-05-29,2.25,2.3,2.31,2.24,3569001
1439,2006-05-30,2.07,2.25,2.28,2.05,6519219
1440,2006-05-31,2.12,2.02,2.15,2.01,10130737
1441,2006-06-01,2.09,2.14,2.18,2.08,4693712
1442,2006-06-02,2.09,2.15,2.2,2.08,5265372
1443,2006-06-05,2.11,2.09,2.13,2.05,4534939
1444,2006-06-06,2.24,2.06,2.28,2.04,12555261
1445,2006-06-07,2.24,2.27,2.31,2.24,3157503
1446,2006-06-08,2.23,2.18,2.25,2.12,2955221
1447,2006-06-09,2.27,2.28,2.29,2.25,1930337
1448,2006-06-12,2.24,2.28,2.31,2.23,1652383
1449,2006-06-13,2.18,2.14,2.2,2.12,2250229
1450,2006-06-14,2.16,2.19,2.22,2.15,1562942
1451,2006-06-15,2.19,2.18,2.22,2.18,3134772
1452,2006-06-16,2.22,2.21,2.3,2.2,5986472
1453,2006-06-19,2.2,2.23,2.24,2.2,1267104
1454,2006-06-20,2.23,2.19,2.27,2.17,2591703
1455,2006-06-21,2.27,2.24,2.27,2.21,4139809
1456,2006-06-22,2.36,2.33,2.37,2.29,6086510
1457,2006-06-23,2.4,2.37,2.41,2.36,3373541
1458,2006-06-26,2.42,2.44,2.47,2.4,3303633
1459,2006-06-27,2.37,2.44,2.45,2.37,3095971
1460,2006-06-28,2.35,2.36,2.38,2.33,2071650
1461,2006-06-29,2.38,2.37,2.41,2.36,2630717
1462,2006-06-30,2.4,2.41,2.41,2.35,2272494
1463,2006-07-03,2.4,2.4,2.43,2.37,3457243
1464,2006-07-04,2.39,2.4,2.43,2.38,1089788
1465,2006-07-05,2.36,2.39,2.4,2.33,1307414
1466,2006-07-06,2.34,2.33,2.37,2.32,1534420
1467,2006-07-07,2.32,2.35,2.35,2.3,1899300
1468,2006-07-10,2.25,2.29,2.31,2.25,1460608
1469,2006-07-11,2.2,2.22,2.24,2.17,1779107
1470,2006-07-12,2.24,2.2,2.25,2.18,2274829
1471,2006-07-13,2.16,2.22,2.24,2.15,1984356
1472,2006-07-14,2.09,2.12,2.15,2.09,1484214
1473,2006-07-17,2.1,2.07,2.13,2.04,2017184
1474,2006-07-18,2.06,2.09,2.13,2.05,1043011
1475,2006-07-19,2.09,2.07,2.1,2.04,2247711
1476,2006-07-20,2.05,2.12,2.13,2.05,1601877
1477,2006-07-21,2.05,2.05,2.1,2.01,3406764
1478,2006-07-24,2.19,2.07,2.23,2.03,2870777
1479,2006-07-25,2.15,2.2,2.2,2.13,3217126
1480,2006-07-26,2.28,2.17,2.28,2.15,4559659
1481,2006-07-27,2.28,2.3,2.33,2.28,3558455
1482,2006-07-28,2.25,2.29,2.34,2.25,4081001
1483,2006-07-31,2.25,2.26,2.28,2.22,1254267
1484,2006-08-01,2.23,2.27,2.28,2.23,905247
1485,2006-08-02,2.26,2.24,2.27,2.22,932570
1486,2006-08-03,2.19,2.26,2.26,2.19,672104
1487,2006-08-04,2.23,2.2,2.26,2.19,1428241
1488,2006-08-07,2.31,2.22,2.31,2.2,2072436
1489,2006-08-08,2.31,2.32,2.35,2.31,1813149
1490,2006-08-09,2.29,2.32,2.33,2.27,892177
1491,2006-08-10,2.28,2.29,2.29,2.24,758729
1492,2006-08-11,2.38,2.3,2.38,2.28,3287213
1493,2006-08-14,2.39,2.39,2.43,2.38,2221470
1494,2006-08-15,2.38,2.4,2.4,2.38,475738
1495,2006-08-16,2.45,2.4,2.46,2.38,2452508
1496,2006-08-17,2.38,2.46,2.47,2.38,2652045
1497,2006-08-18,2.36,2.39,2.4,2.35,1254551
1498,2006-08-21,2.38,2.37,2.39,2.35,326485
1499,2006-08-22,2.38,2.38,2.41,2.36,893917
1500,2006-08-23,2.36,2.39,2.39,2.34,845816
1501,2006-08-24,2.41,2.35,2.41,2.35,1499515
1502,2006-08-25,2.39,2.42,2.44,2.39,1382387
1503,2006-08-28,2.43,2.4,2.43,2.4,888278
1504,2006-08-29,2.55,2.43,2.56,2.43,6768235
1505,2006-08-30,2.52,2.56,2.58,2.52,3841477
1506,2006-08-31,2.48,2.54,2.54,2.44,2860752
1507,2006-09-01,2.5,2.48,2.52,2.48,1688716
1508,2006-09-04,2.51,2.51,2.54,2.49,2321895
1509,2006-09-05,2.48,2.52,2.53,2.48,924459
1510,2006-09-06,2.46,2.48,2.5,2.42,2531326
1511,2006-09-07,2.38,2.41,2.44,2.38,1732728
1512,2006-09-08,2.39,2.39,2.43,2.38,1307682
1513,2006-09-11,2.38,2.39,2.4,2.36,1344371
1514,2006-09-12,2.42,2.38,2.45,2.37,1569751
1515,2006-09-13,2.43,2.45,2.49,2.42,3474556
1516,2006-09-14,2.39,2.44,2.46,2.39,1788427
1517,2006-09-15,2.41,2.4,2.45,2.39,1720900
1518,2006-09-18,2.39,2.41,2.43,2.38,1360164
1519,2006-09-19,2.36,2.4,2.42,2.36,1273035
1520,2006-09-20,2.42,2.37,2.43,2.31,3602506
1521,2006-09-21,2.54,2.42,2.57,2.42,7984170
1522,2006-09-22,2.47,2.53,2.55,2.47,4899841
1523,2006-09-25,2.5,2.48,2.54,2.48,3797185
1524,2006-09-26,2.53,2.53,2.56,2.51,5243075
1525,2006-09-27,2.62,2.54,2.67,2.47,10122191
1526,2006-09-28,2.59,2.62,2.65,2.59,4457798
1527,2006-09-29,2.59,2.62,2.64,2.59,3471516
1528,2006-10-02,2.54,2.59,2.61,2.53,2377038
1529,2006-10-03,2.68,2.53,2.68,2.51,6891714
1530,2006-10-04,2.65,2.68,2.71,2.64,5542076
1531,2006-10-05,2.72,2.66,2.77,2.66,9665312
1532,2006-10-06,2.7,2.77,2.78,2.7,5219159
1533,2006-10-09,2.68,2.71,2.73,2.68,2891952
1534,2006-10-10,2.67,2.67,2.73,2.66,4831524
1535,2006-10-11,2.77,2.67,2.79,2.63,7385470
1536,2006-10-12,2.77,2.78,2.83,2.75,3071743
1537,2006-10-13,2.79,2.78,2.8,2.76,1347135
1538,2006-10-16,2.77,2.79,2.8,2.75,1667788
1539,2006-10-17,2.74,2.78,2.83,2.74,4808801
1540,2006-10-18,2.85,2.76,2.88,2.76,7406711
1541,2006-10-19,3.04,2.85,3.09,2.85,18693658
1542,2006-10-20,3.13,3.06,3.16,2.98,13641995
1543,2006-10-23,3.17,3.13,3.24,3.11,7197660
1544,2006-10-24,3.14,3.17,3.22,3.12,4677584
1545,2006-10-25,3.3,3.16,3.35,3.12,19218936
1546,2006-10-26,3.38,3.31,3.42,3.25,8021384
1547,2006-10-27,3.51,3.41,3.62,3.41,11304390
1548,2006-10-30,3.75,3.49,3.82,3.45,7970357
1549,2006-10-31,4.2,3.85,4.3,3.82,20527556
1550,2006-11-01,4.6,4.23,4.81,4.22,20298111
1551,2006-11-02,4.83,4.74,4.84,4.5,18229331
1552,2006-11-03,4.98,4.84,5.02,4.78,17437692
1553,2006-11-06,4.67,4.98,4.98,4.5,15835999
1554,2006-11-07,4.72,4.59,4.81,4.29,28165509
1555,2006-11-08,4.69,4.7,4.84,4.61,11333409
1556,2006-11-09,4.73,4.74,4.81,4.68,4466959
1557,2006-11-10,4.65,4.73,4.73,4.63,2978087
1558,2006-11-13,4.68,4.69,4.82,4.55,5073385
1559,2006-11-14,4.89,4.73,4.97,4.71,10926584
1560,2006-11-15,5.25,4.95,5.41,4.91,21112693
1561,2006-11-16,5.6,5.38,5.63,5.28,13930826
1562,2006-11-17,5.89,5.64,5.95,5.61,13472444
1563,2006-11-20,6.22,5.95,6.24,5.76,13525127
1564,2006-11-21,6.58,6.25,6.71,6.25,20709436
1565,2006-11-22,7.08,6.79,7.12,6.7,14309058
1566,2006-11-23,6.3,7.18,7.55,5.95,33489551
1567,2006-11-24,5.79,6.15,6.34,5.51,24027899
1568,2006-11-27,6.1,5.69,6.32,5.55,16247477
1569,2006-11-28,6.47,6.2,6.48,6.11,12193856
1570,2006-11-29,6.42,6.57,6.64,6.23,14520320
1571,2006-11-30,6.37,6.48,6.49,6.28,5222546
1572,2006-12-01,6.38,6.46,6.61,6.2,8638118
1573,2006-12-04,6.43,6.49,6.53,6.38,4008539
1574,2006-12-05,6.75,6.47,6.75,6.46,12512510
1575,2006-12-06,7.04,6.82,7.08,6.77,10890467
1576,2006-12-07,6.68,7.04,7.36,6.53,18500988
1577,2006-12-08,6.93,6.6,6.96,6.53,7235559
1578,2006-12-11,7.12,7.01,7.2,6.95,9089295
1579,2006-12-12,7.35,7.22,7.35,6.77,12138667
1580,2006-12-13,7.6,7.36,7.63,7.35,13854919
1581,2006-12-14,7.52,7.66,7.74,7.3,12482603
1582,2006-12-15,7.68,7.54,7.78,7.4,9952322
1583,2006-12-18,7.32,7.68,7.69,7.22,7875177
1584,2006-12-19,7.35,7.27,7.45,7.05,8245043
1585,2006-12-20,7.35,7.45,7.56,7.32,3855072
1586,2006-12-21,7.2,7.3,7.38,7.2,2918580
1587,2006-12-22,6.82,7.15,7.16,6.68,6442984
1588,2006-12-27,6.33,6.63,6.68,6.28,8631960
1589,2006-12-28,7.07,6.33,7.08,6.23,10011308
1590,2006-12-29,6.87,7.17,7.17,6.77,8763783
1591,2007-01-02,6.92,6.62,7.03,6.43,5514633
1592,2007-01-03,6.91,6.92,7.02,6.79,4162287
1593,2007-01-04,6.81,6.87,6.93,6.72,3793833
1594,2007-01-05,7.25,6.88,7.3,6.84,9339118
1595,2007-01-08,7.07,7.25,7.47,6.94,6836054
1596,2007-01-09,7.54,7.17,7.54,7.11,11042080
1597,2007-01-10,7.28,7.52,7.53,7.26,5691579
1598,2007-01-11,7.59,7.4,7.65,7.39,7609396
1599,2007-01-12,7.52,7.61,7.68,7.52,5771051
1600,2007-01-15,7.48,7.58,7.65,7.43,4044893
1601,2007-01-16,7.88,7.48,7.94,7.44,11038078
1602,2007-01-17,7.67,7.89,7.95,7.62,5803883
1603,2007-01-18,7.63,7.75,7.79,7.5,3533612
1604,2007-01-19,7.59,7.53,7.77,7.53,3372553
1605,2007-01-22,7.55,7.59,7.73,7.52,2470504
1606,2007-01-23,7.91,7.58,7.91,7.54,6125673
1607,2007-01-24,7.8,7.82,8.04,7.8,10656803
1608,2007-01-25,7.72,7.85,7.96,7.68,3780055
1609,2007-01-26,7.97,7.72,8.07,7.65,7697388
1610,2007-01-29,7.98,8.05,8.1,7.94,3538504
1611,2007-01-30,8.03,8.01,8.21,7.95,5937252
1612,2007-01-31,8.12,8.08,8.22,7.91,7246181
1613,2007-02-01,8.2,8.14,8.26,8.14,4802147
1614,2007-02-02,8.1,8.22,8.35,8.09,5173487
1615,2007-02-05,8.08,8.11,8.18,8.05,3941082
1616,2007-02-06,8.48,8.09,8.48,8.09,7571913
1617,2007-02-07,8.48,8.49,8.55,8.42,5501616
1618,2007-02-08,8.43,8.49,8.63,8.24,6037893
1619,2007-02-09,8.38,8.57,8.57,8.36,2195836
1620,2007-02-12,8.28,8.38,8.41,8.16,3783403
1621,2007-02-13,8.19,8.24,8.32,8.15,3065665
1622,2007-02-14,8.29,8.26,8.32,8.19,1987842
1623,2007-02-15,8.41,8.34,8.49,8.26,2751629
1624,2007-02-16,8.56,8.44,8.58,8.33,4264633
1625,2007-02-19,8.6,8.58,8.65,8.51,2598179
1626,2007-02-20,8.61,8.66,8.72,8.58,3300367
1627,2007-02-21,8.55,8.61,8.75,8.5,3423628
1628,2007-02-22,8.53,8.57,8.69,8.52,2074749
1629,2007-02-23,8.42,8.6,8.63,7.75,8028730
1630,2007-02-26,8.21,8.55,8.64,8.18,5685737
1631,2007-02-27,7.56,8.05,8.15,7.53,10104652
1632,2007-02-28,7.43,7.01,7.7,7.01,10601653
1633,2007-03-01,6.86,7.45,7.57,6.33,13415645
1634,2007-03-02,7.25,7.0,7.3,6.51,14025011
1635,2007-03-05,6.86,6.64,7.05,6.62,6237498
1636,2007-03-06,7.0,7.04,7.31,6.87,9539275
1637,2007-03-07,7.06,7.2,7.29,7.05,6540266
1638,2007-03-08,7.13,7.2,7.24,7.09,4129581
1639,2007-03-09,6.87,7.1,7.19,6.83,6244066
1640,2007-03-12,6.54,6.9,6.97,6.53,7632595
1641,2007-03-13,6.55,6.57,6.76,6.35,9233542
1642,2007-03-14,6.36,6.35,6.64,6.09,8666256
1643,2007-03-15,6.55,6.62,6.7,6.48,5218580
1644,2007-03-16,6.64,6.5,6.65,6.46,2910875
1645,2007-03-19,6.65,6.71,6.74,6.62,2799775
1646,2007-03-20,6.86,6.68,6.86,6.55,4306856
1647,2007-03-21,7.0,6.9,7.12,6.83,7323602
1648,2007-03-22,7.12,7.22,7.22,7.07,5774309
1649,2007-03-23,7.07,7.11,7.18,7.03,2378970
1650,2007-03-26,6.86,7.07,7.1,6.81,4782809
1651,2007-03-27,6.95,6.95,7.03,6.89,2668952
1652,2007-03-28,7.3,6.89,7.35,6.86,9215048
1653,2007-03-29,7.68,7.36,7.68,7.35,8498724
1654,2007-03-30,7.55,7.74,7.77,7.5,8516899
1655,2007-04-02,7.42,7.56,7.66,7.42,3523908
1656,2007-04-03,7.51,7.45,7.58,7.43,2744174
1657,2007-04-04,7.64,7.51,7.68,7.47,2561366
1658,2007-04-05,7.65,7.64,7.67,7.59,713922
1659,2007-04-10,7.7,7.65,7.72,7.6,3059515
1660,2007-04-11,7.9,7.7,7.99,7.67,6697393
1661,2007-04-12,7.84,7.87,7.88,7.7,4002919
1662,2007-04-13,7.89,7.87,7.96,7.84,3159955
1663,2007-04-16,7.96,7.94,8.05,7.9,4061514
1664,2007-04-17,7.95,7.96,7.97,7.86,1671474
1665,2007-04-18,7.45,7.94,7.96,7.22,6690457
1666,2007-04-19,7.49,7.3,7.58,7.1,6153740
1667,2007-04-20,7.81,7.58,7.84,7.52,5449025
1668,2007-04-23,7.6,7.81,7.9,7.57,2794657
1669,2007-04-24,7.07,7.57,7.61,6.94,8592874
1670,2007-04-25,7.44,7.15,7.47,6.92,4417833
1671,2007-04-26,7.38,7.57,7.59,7.36,3910157
1672,2007-04-27,7.46,7.36,7.49,7.23,4163502
1673,2007-04-30,7.3,7.39,7.48,7.21,1950811
1674,2007-05-02,7.54,7.35,7.55,7.26,2023871
1675,2007-05-03,7.29,7.56,7.58,7.23,2253844
1676,2007-05-04,7.45,7.32,7.45,7.29,3110429
1677,2007-05-07,7.43,7.45,7.53,7.34,1711269
1678,2007-05-08,7.4,7.55,7.55,7.34,2445849
1679,2007-05-09,7.31,7.45,7.48,7.28,1184526
1680,2007-05-10,7.25,7.32,7.45,7.25,1818120
1681,2007-05-11,7.38,7.17,7.38,7.02,1963313
1682,2007-05-14,7.26,7.4,7.4,7.25,873593
1683,2007-05-15,7.23,7.17,7.3,7.15,889853
1684,2007-05-16,7.02,7.23,7.23,6.92,2220376
1685,2007-05-17,7.08,7.06,7.19,6.97,2236954
1686,2007-05-18,7.22,7.1,7.24,7.05,1631586
1687,2007-05-21,7.05,7.22,7.22,7.03,1671482
1688,2007-05-22,6.9,7.05,7.09,6.87,2548223
1689,2007-05-23,6.74,6.87,6.89,6.66,3121259
1690,2007-05-24,6.58,6.56,6.69,6.52,3682745
1691,2007-05-25,6.77,6.46,6.79,6.45,3261585
1692,2007-05-28,6.77,6.82,6.88,6.77,1288308
1693,2007-05-29,6.6,6.76,6.79,6.58,1476429
1694,2007-05-30,6.65,6.58,6.69,6.51,1303971
1695,2007-05-31,6.59,6.7,6.74,6.58,1706282
1696,2007-06-01,6.6,6.59,6.66,6.56,1744513
1697,2007-06-04,6.6,6.56,6.66,6.55,1016353
1698,2007-06-05,6.24,6.58,6.64,6.24,2521256
1699,2007-06-06,5.47,6.15,6.23,5.47,8136042
1700,2007-06-07,5.1,5.56,5.71,5.1,8103083
1701,2007-06-08,5.39,4.91,5.39,4.8,7551959
1702,2007-06-11,5.55,5.54,5.68,5.43,3959705
1703,2007-06-12,5.3,5.48,5.61,5.25,2592947
1704,2007-06-13,5.54,5.25,5.55,5.12,3817406
1705,2007-06-14,5.65,5.61,5.84,5.58,4987665
1706,2007-06-15,5.61,5.7,5.75,5.56,2605746
1707,2007-06-18,5.44,5.64,5.64,5.44,1550243
1708,2007-06-19,5.82,5.45,5.82,5.36,2652076
1709,2007-06-20,5.67,5.84,5.93,5.67,3206450
1710,2007-06-21,5.72,5.57,5.84,5.52,2913245
1711,2007-06-22,5.6,5.73,5.79,5.57,2129021
1712,2007-06-25,5.36,5.56,5.65,5.36,2096159
1713,2007-06-26,5.31,5.37,5.44,5.23,1918908
1714,2007-06-27,5.26,5.26,5.39,5.2,2043356
1715,2007-06-28,5.31,5.38,5.38,5.27,1433450
1716,2007-06-29,5.35,5.32,5.51,5.29,2033080
1717,2007-07-02,5.35,5.35,5.44,5.27,1203491
1718,2007-07-03,5.49,5.38,5.49,5.37,1603063
1719,2007-07-04,5.43,5.49,5.57,5.41,1278189
1720,2007-07-05,5.41,5.45,5.48,5.32,1224387
1721,2007-07-06,5.49,5.44,5.56,5.37,1636483
1722,2007-07-09,5.45,5.52,5.57,5.45,1184833
1723,2007-07-10,5.33,5.49,5.52,5.31,1235490
1724,2007-07-11,5.38,5.28,5.38,5.15,1190143
1725,2007-07-12,5.78,5.39,5.78,5.33,3069793
1726,2007-07-13,5.74,5.79,5.97,5.68,3673724
1727,2007-07-16,5.79,5.74,5.82,5.63,1078828
1728,2007-07-17,5.79,5.79,5.82,5.73,1200057
1729,2007-07-18,5.85,5.73,6.05,5.72,3160893
1730,2007-07-19,6.02,5.87,6.08,5.85,2438093
1731,2007-07-20,6.09,6.02,6.23,6.0,3375236
1732,2007-07-23,6.0,6.1,6.15,6.0,1697026
1733,2007-07-24,5.83,5.99,6.06,5.76,1454182
1734,2007-07-25,5.67,5.71,5.9,5.67,1493802
1735,2007-07-26,5.36,5.69,5.85,5.33,2667545
1736,2007-07-27,5.35,5.38,5.53,5.26,2018531
1737,2007-07-30,5.42,5.36,5.52,5.36,1021895
1738,2007-07-31,5.35,5.5,5.57,5.35,1383664
1739,2007-08-01,5.28,5.29,5.41,5.14,2094244
1740,2007-08-02,5.22,5.39,5.39,5.21,1119140
1741,2007-08-03,5.22,5.2,5.29,5.16,1114532
1742,2007-08-06,4.98,5.16,5.24,4.91,1089098
1743,2007-08-07,5.55,5.1,5.55,5.02,3227560
1744,2007-08-08,5.63,5.57,5.8,5.55,3505488
1745,2007-08-09,5.44,5.63,5.72,5.42,2013919
1746,2007-08-10,5.26,5.29,5.43,5.02,3173625
1747,2007-08-13,4.98,5.11,5.19,4.95,2760812
1748,2007-08-14,4.87,4.99,5.02,4.81,1482489
1749,2007-08-15,4.71,4.8,4.85,4.62,2187585
1750,2007-08-16,4.26,4.55,4.6,4.26,3020055
1751,2007-08-17,4.37,4.26,4.52,4.1,2359809
1752,2007-08-20,4.43,4.5,4.5,4.28,3060620
1753,2007-08-21,4.46,4.45,4.59,4.35,1986501
1754,2007-08-22,4.59,4.47,4.65,4.47,1680374
1755,2007-08-23,4.4,4.67,4.73,4.4,2350587
1756,2007-08-24,4.15,4.18,4.33,4.1,1957933
1757,2007-08-27,4.16,4.22,4.25,4.12,1172357
1758,2007-08-28,4.05,4.17,4.26,3.92,1809403
1759,2007-08-29,4.03,3.93,4.09,3.91,1470776
1760,2007-08-30,4.06,4.08,4.15,4.03,1978431
1761,2007-08-31,4.08,4.09,4.17,4.06,2293650
1762,2007-09-03,4.16,4.16,4.22,4.12,1504780
1763,2007-09-04,4.14,4.16,4.17,4.1,1733583
1764,2007-09-05,4.11,4.15,4.26,4.08,2605802
1765,2007-09-06,4.09,4.14,4.19,4.01,2249685
1766,2007-09-07,3.94,4.11,4.13,3.93,2357816
1767,2007-09-10,3.68,3.95,3.98,3.6,3241065
1768,2007-09-11,3.88,3.74,3.93,3.72,2878769
1769,2007-09-12,3.86,3.87,3.94,3.75,1818096
1770,2007-09-13,3.98,3.86,4.08,3.79,4151939
1771,2007-09-14,3.78,3.99,4.04,3.74,2978497
1772,2007-09-17,3.68,3.84,3.84,3.62,2531327
1773,2007-09-18,3.8,3.65,3.85,3.65,2084153
1774,2007-09-19,3.83,3.91,3.91,3.8,1761886
1775,2007-09-20,4.26,3.77,4.27,3.76,4551481
1776,2007-09-21,4.45,4.26,4.7,4.21,9998244
1777,2007-09-24,4.47,4.47,4.59,4.45,2694955
1778,2007-09-25,4.27,4.44,4.44,4.22,2645744
1779,2007-09-26,4.17,4.33,4.36,4.16,1701510
1780,2007-09-27,4.3,4.18,4.33,4.18,2465209
1781,2007-09-28,4.24,4.31,4.43,4.21,3382231
1782,2007-10-01,4.26,4.25,4.27,4.15,872268
1783,2007-10-02,4.28,4.29,4.44,4.27,3047996
1784,2007-10-03,4.41,4.3,4.44,4.28,2852838
1785,2007-10-04,4.56,4.41,4.65,4.38,3853779
1786,2007-10-05,4.77,4.57,4.81,4.54,5617224
1787,2007-10-08,4.72,4.78,4.88,4.59,4261088
1788,2007-10-09,4.69,4.72,4.75,4.58,2336779
1789,2007-10-10,4.6,4.7,4.73,4.6,1306813
1790,2007-10-11,4.76,4.58,4.77,4.54,4027444
1791,2007-10-12,4.63,4.7,4.74,4.63,1090501
1792,2007-10-15,4.61,4.65,4.72,4.6,1517132
1793,2007-10-16,4.47,4.59,4.61,4.37,2720317