id_price,date,close,open,max,min,volume
1,2000-01-03,22.04,23.0,23.47,21.9,3215655
2,2000-01-04,21.3,21.9,22.09,21.15,3244446
3,2000-01-05,21.01,21.0,21.47,20.8,3235272
4,2000-01-07,21.67,21.25,22.07,21.24,5914766
5,2000-01-10,21.9,22.07,22.17,21.65,4001166
6,2000-01-11,21.28,21.7,21.79,21.15,3322310
7,2000-01-12,20.95,21.23,21.57,20.83,54570519
8,2000-01-13,20.4,20.92,20.95,20.17,54874840
9,2000-01-14,20.95,20.5,21.14,20.45,3079937
10,2000-01-17,20.42,21.48,21.48,20.32,3583064
11,2000-01-18,19.81,20.32,20.5,19.8,4369461
12,2000-01-19,21.8,19.85,21.8,19.85,7327413
13,2000-01-20,21.26,21.6,21.76,20.59,7891588
14,2000-01-21,21.21,21.0,21.3,20.81,8019228
15,2000-01-24,21.5,21.3,22.02,21.0,3482949
16,2000-01-25,21.2,21.04,21.39,21.01,2778373
17,2000-01-26,20.5,21.25,21.4,20.44,4926349
18,2000-01-27,20.02,20.64,21.0,19.97,9576115
19,2000-01-28,19.5,20.2,20.24,19.5,4634786
20,2000-01-31,19.35,19.6,19.6,19.15,4000148
21,2000-02-01,19.63,19.6,19.93,19.31,3682069
22,2000-02-02,20.0,19.99,20.38,19.51,4818804
23,2000-02-03,20.0,20.39,20.39,19.72,4397430
24,2000-02-04,20.07,20.03,20.27,19.75,3044924
25,2000-02-07,19.87,20.0,20.0,19.58,3155980
26,2000-02-08,20.86,19.88,20.95,19.71,5268185
27,2000-02-09,21.36,21.5,22.3,21.25,9590771
28,2000-02-10,20.85,21.0,21.83,20.55,4714825
29,2000-02-11,20.9,20.85,21.0,20.32,5510250
30,2000-02-14,20.1,20.65,20.8,19.95,3863606
31,2000-02-15,20.55,20.4,20.66,20.11,3520662
32,2000-02-16,20.8,20.95,21.07,20.5,5416669
33,2000-02-17,20.52,20.7,21.15,20.51,3273548
34,2000-02-18,20.15,20.6,20.7,19.94,5727524
35,2000-02-21,19.62,20.0,20.1,19.55,2746470
36,2000-02-22,19.23,19.75,19.95,19.11,3436882
37,2000-02-23,18.65,19.28,19.5,18.17,9159307
38,2000-02-24,19.08,18.95,19.24,18.8,5020526
39,2000-02-25,19.67,19.3,19.69,19.22,3787286
40,2000-02-28,19.55,19.73,20.0,19.1,4409515
41,2000-02-29,19.65,19.57,19.74,19.2,5564255
42,2000-03-01,19.2,19.5,19.89,19.12,4395975
43,2000-03-02,19.15,19.35,19.35,18.87,3850744
44,2000-03-03,18.93,19.11,19.33,18.91,3608438
45,2000-03-06,18.89,19.14,19.14,18.75,2800888
46,2000-03-07,19.0,18.95,19.52,18.8,4989288
47,2000-03-08,21.38,19.48,21.45,19.41,16931296
48,2000-03-09,20.9,20.9,21.19,20.5,5933367
49,2000-03-10,20.1,20.99,21.37,20.1,4289648
50,2000-03-13,19.8,20.5,20.82,19.36,5748218
51,2000-03-14,20.15,19.98,20.4,19.7,2605373
52,2000-03-15,20.0,19.9,20.32,19.8,3289066
53,2000-03-16,20.37,20.3,20.47,20.01,4047468
54,2000-03-17,20.4,20.8,21.13,20.15,5597329
55,2000-03-20,20.3,20.31,20.6,20.23,3994620
56,2000-03-21,20.78,20.28,20.78,20.0,2411243
57,2000-03-22,20.1,20.75,20.85,19.9,5795423
58,2000-03-23,19.97,20.0,20.2,19.7,3359008
59,2000-03-24,20.43,20.11,20.47,20.06,2609419
60,2000-03-27,20.4,20.26,20.48,20.17,1342513
61,2000-03-28,20.59,20.38,21.0,20.21,3443749
62,2000-03-29,21.49,20.7,21.49,20.3,6032593
63,2000-03-30,22.04,21.4,22.05,21.27,9466894
64,2000-03-31,22.91,21.9,22.91,21.5,7118774
65,2000-04-03,22.5,22.7,22.7,21.7,4257421
66,2000-04-04,22.81,22.37,22.85,22.1,4052696
67,2000-04-05,21.83,22.42,22.45,21.75,5065764
68,2000-04-06,22.1,21.98,22.2,21.48,4975649
69,2000-04-07,21.8,22.0,22.08,21.51,3585336
70,2000-04-10,21.25,21.55,22.04,21.21,3337070
71,2000-04-11,22.03,21.39,22.1,21.2,3940398
72,2000-04-12,22.0,22.0,22.2,21.58,2838606
73,2000-04-13,22.42,21.92,22.48,21.81,4713178
74,2000-04-14,22.35,22.2,22.76,22.06,5054895
75,2000-04-17,22.29,21.35,22.35,21.35,4650506
76,2000-04-18,22.34,22.08,22.48,21.57,2753538
77,2000-04-19,22.13,22.5,22.54,21.95,4136786
78,2000-04-20,22.94,22.13,22.94,22.11,4591066
79,2000-04-25,22.57,22.41,22.75,22.34,3682223
80,2000-04-26,22.2,22.6,22.88,22.2,3919811
81,2000-04-27,22.6,22.5,22.67,22.27,3573399
82,2000-04-28,22.5,22.74,22.74,22.3,3527139
83,2000-05-02,22.42,22.65,22.75,21.84,3487213
84,2000-05-03,22.44,22.39,22.58,22.2,3614127
85,2000-05-04,22.4,22.3,22.81,22.28,4650185
86,2000-05-05,22.97,22.41,22.97,22.37,3467677
87,2000-05-08,23.35,22.93,23.48,22.7,7880575
88,2000-05-09,22.87,23.36,23.41,22.72,3152772
89,2000-05-10,23.0,22.74,23.0,22.41,2723399
90,2000-05-11,23.0,23.0,23.15,22.36,4186069
91,2000-05-12,22.66,23.0,23.08,22.65,3068829
92,2000-05-15,22.98,22.59,23.04,22.59,2421694
93,2000-05-16,23.16,22.97,23.48,22.91,3511142
94,2000-05-17,22.64,23.16,23.16,22.42,3742157
95,2000-05-18,23.28,22.73,23.45,22.65,6094606
96,2000-05-19,23.13,23.28,23.48,23.0,4705286
97,2000-05-22,23.2,23.03,23.43,22.61,5201300
98,2000-05-23,22.85,23.2,23.25,22.8,4060694
99,2000-05-24,22.14,22.64,22.89,22.13,4570873
100,2000-05-25,22.31,22.05,22.48,22.01,4913668
101,2000-05-26,22.89,22.3,23.0,22.01,3914214
102,2000-05-29,22.99,22.65,23.05,22.6,2352087
103,2000-05-30,22.48,22.81,22.81,22.48,2133500
104,2000-05-31,22.87,22.5,22.97,22.3,4063108
105,2000-06-01,22.65,22.55,22.82,22.32,3516858
106,2000-06-02,22.28,22.7,22.84,22.25,4610500
107,2000-06-05,21.8,22.18,22.18,21.63,5874225
108,2000-06-06,21.11,21.7,21.75,21.0,5834810
109,2000-06-07,21.25,21.03,21.35,20.51,4350452
110,2000-06-08,20.74,21.31,21.54,20.64,4236531
111,2000-06-09,20.57,20.74,20.82,20.39,4235176
112,2000-06-12,20.68,20.58,20.8,20.4,2562996
113,2000-06-13,21.1,20.77,21.2,20.6,3448498
114,2000-06-14,21.15,21.04,21.28,20.79,3230922
115,2000-06-15,21.1,21.1,21.28,21.04,2885686
116,2000-06-16,20.5,21.05,21.15,20.5,5681667
117,2000-06-19,20.58,20.3,20.64,20.16,3071840
118,2000-06-20,20.5,20.58,20.76,20.45,3576270
119,2000-06-21,20.13,20.4,20.5,20.13,3156091
120,2000-06-22,20.8,20.54,21.17,20.4,3561573
121,2000-06-23,21.21,20.95,21.28,20.61,2482205
122,2000-06-26,21.02,21.11,21.58,21.02,4456468
123,2000-06-27,20.65,20.9,21.18,20.64,3034511
124,2000-06-28,20.85,20.5,20.9,20.43,3558591
125,2000-06-29,20.67,20.9,21.15,20.6,2411165
126,2000-06-30,20.85,20.6,21.0,20.5,5089781
127,2000-07-03,20.9,20.75,21.0,20.6,1911332
128,2000-07-04,21.1,20.82,21.3,20.78,3807279
129,2000-07-05,20.65,20.92,21.0,20.48,5690015
130,2000-07-06,20.32,20.65,20.7,20.3,4107858
131,2000-07-07,20.35,20.45,20.52,20.25,2806500
132,2000-07-10,20.75,20.45,20.8,20.35,4093227
133,2000-07-11,20.95,20.61,21.05,20.59,3692988
134,2000-07-12,20.78,20.87,21.2,20.58,3969593
135,2000-07-13,21.08,20.52,21.43,20.51,6118148
136,2000-07-14,21.5,21.0,21.56,20.87,5211525
137,2000-07-17,21.25,21.32,21.8,21.25,5075664
138,2000-07-18,20.7,21.2,21.2,20.66,3875142
139,2000-07-19,20.52,20.6,21.08,20.52,3523356
140,2000-07-20,20.75,20.65,20.95,20.55,2426772
141,2000-07-21,20.45,20.75,20.93,20.36,2638868
142,2000-07-24,20.3,20.53,20.58,20.3,2251396
143,2000-07-25,20.37,20.34,20.42,20.18,3794579
144,2000-07-26,20.23,20.39,20.4,20.2,343975
145,2000-07-27,20.2,20.28,20.33,20.16,388686
146,2000-07-28,20.2,20.3,20.53,20.13,3069550
147,2000-07-31,20.5,20.24,20.59,20.03,484404
148,2000-08-01,20.28,20.5,20.75,20.28,3529208
149,2000-08-02,20.5,20.3,20.62,20.19,7214806
150,2000-08-03,20.37,20.42,20.65,20.35,3419068
151,2000-08-04,20.21,20.37,20.49,20.0,3535782
152,2000-08-07,20.96,20.36,21.05,20.36,5981034
153,2000-08-08,21.1,21.1,21.29,21.03,5425462
154,2000-08-09,21.17,21.15,21.36,21.15,3157556
155,2000-08-10,21.44,21.45,21.75,21.3,4127069
156,2000-08-11,21.26,21.5,21.58,21.1,2820797
157,2000-08-14,21.53,21.35,21.64,21.3,2713881
158,2000-08-15,21.49,21.3,21.65,21.12,1916592
159,2000-08-16,21.67,21.46,21.79,21.38,2911623
160,2000-08-17,21.99,21.56,22.13,21.56,4181511
161,2000-08-18,22.3,22.1,22.56,22.05,4596486
162,2000-08-21,22.5,22.22,22.57,22.2,3020956
163,2000-08-22,22.72,22.4,22.76,22.4,3502492
164,2000-08-23,23.24,22.71,23.3,22.62,6856282
165,2000-08-24,22.2,23.05,23.5,22.11,6126452
166,2000-08-25,22.04,22.0,22.3,21.71,4117859
167,2000-08-28,22.28,22.04,22.35,22.01,1472493
168,2000-08-29,22.27,22.3,22.34,22.0,3339975
169,2000-08-30,22.42,22.1,22.49,22.1,2833791
170,2000-08-31,22.3,22.37,22.6,22.14,3977293
171,2000-09-01,22.74,22.29,22.74,22.11,2631640
172,2000-09-04,22.67,22.75,22.84,22.45,1962165
173,2000-09-05,22.9,22.74,23.02,22.51,5367133
174,2000-09-06,23.39,22.9,23.75,22.75,5714626
175,2000-09-07,23.54,23.5,24.01,23.4,7125448
176,2000-09-08,22.51,23.3,23.5,22.51,4976062
177,2000-09-11,22.89,22.6,23.0,22.45,7789248
178,2000-09-12,23.2,23.2,23.36,22.96,6155272
179,2000-09-13,22.45,23.02,23.2,22.43,6859163
180,2000-09-14,21.95,22.49,22.5,21.69,10325126
181,2000-09-15,22.32,22.1,22.33,21.8,6953386
182,2000-09-18,21.86,22.3,22.9,21.86,5308692
183,2000-09-19,21.85,22.0,22.08,21.67,3721522
184,2000-09-20,22.05,21.95,22.18,21.75,4503511
185,2000-09-21,21.85,21.99,22.13,21.63,4299963
186,2000-09-22,21.56,21.61,21.74,21.31,6420852
187,2000-09-25,21.45,21.45,21.55,21.17,4200541
188,2000-09-26,21.4,21.22,21.44,21.2,2448176
189,2000-09-27,21.15,21.25,21.36,20.95,4595388
190,2000-09-28,21.44,21.25,21.52,20.98,6491049
191,2000-09-29,20.85,21.5,21.54,20.82,5048900
192,2000-10-02,21.37,20.85,21.6,20.85,3818533
193,2000-10-03,21.79,21.38,21.94,21.3,3373251
194,2000-10-04,21.77,21.71,22.07,21.55,3756768
195,2000-10-05,21.32,21.81,21.85,21.32,3074157
196,2000-10-06,22.1,21.35,22.25,21.35,6726813
197,2000-10-09,21.71,22.25,22.28,21.63,3395859
198,2000-10-10,22.43,22.0,22.43,21.85,5319331
199,2000-10-11,22.0,22.4,22.41,21.98,5561650
200,2000-10-13,20.55,22.2,22.2,20.55,16583498
201,2000-10-16,20.65,21.0,21.0,20.55,7703768
202,2000-10-17,20.25,20.95,21.1,20.05,9264145
203,2000-10-18,20.02,20.1,20.24,19.62,6290731
204,2000-10-19,19.95,20.35,20.35,19.49,5126216
205,2000-10-20,20.3,20.2,20.49,19.98,5995814
206,2000-10-23,20.29,20.6,20.6,20.21,3799316
207,2000-10-24,20.0,20.26,20.47,19.95,4048251
208,2000-10-25,19.96,20.08,20.2,19.81,2914827
209,2000-10-26,20.15,20.0,20.84,20.0,7449823
210,2000-10-27,20.21,20.15,20.51,19.85,4289096
211,2000-10-30,19.37,20.03,20.05,19.37,8778891
212,2000-10-31,18.72,19.47,19.54,18.57,13477773
213,2000-11-02,18.65,18.86,18.95,18.4,9271813
214,2000-11-03,18.66,18.89,19.1,18.53,4319717
215,2000-11-06,19.01,18.9,19.19,18.76,6790289
216,2000-11-07,19.07,19.2,19.45,19.07,6428042
217,2000-11-08,18.9,19.4,19.48,18.87,4663029
218,2000-11-09,18.88,18.97,19.05,18.69,4480374
219,2000-11-10,18.5,18.89,18.9,18.5,5370177
220,2000-11-13,18.86,18.55,19.06,18.51,4876593
221,2000-11-14,19.06,18.9,19.23,18.73,5386621
222,2000-11-15,19.3,19.39,19.63,18.96,7098816
223,2000-11-16,19.3,19.23,19.67,19.16,3222773
224,2000-11-17,18.9,19.28,19.3,18.88,6421064
225,2000-11-20,18.76,19.17,19.17,18.65,5081815
226,2000-11-21,19.27,18.82,19.33,18.82,5387773
227,2000-11-22,19.36,19.3,19.5,19.0,5152742
228,2000-11-23,19.2,19.53,19.6,19.16,2963462
229,2000-11-24,19.34,19.25,19.4,19.05,2450678
230,2000-11-27,19.19,19.5,19.6,19.15,5455416
231,2000-11-28,19.28,19.25,19.38,19.0,2982935
232,2000-11-29,19.14,19.28,19.29,18.9,5928101
233,2000-11-30,18.78,19.14,19.14,18.62,6260105
234,2000-12-01,18.47,18.96,19.0,18.25,5431109
235,2000-12-04,18.27,18.53,18.53,18.0,3067463
236,2000-12-05,18.43,18.4,18.6,18.27,3529745
237,2000-12-07,17.85,18.15,18.15,17.72,7308012
238,2000-12-11,17.49,17.9,17.95,17.12,8996309
239,2000-12-12,17.64,17.45,17.88,17.44,5970477
240,2000-12-13,17.58,17.75,17.87,17.49,8350297
241,2000-12-14,17.0,17.6,17.65,17.0,7623283
242,2000-12-15,16.55,17.0,17.05,16.37,16692087
243,2000-12-18,16.5,16.72,16.83,16.2,7154803
244,2000-12-19,16.82,16.42,17.0,16.37,5794742
245,2000-12-20,16.4,16.8,16.8,16.35,6825693
246,2000-12-21,17.0,16.38,17.06,16.2,7006401
247,2000-12-22,17.14,16.75,17.44,16.75,5515144
248,2000-12-27,17.18,17.3,17.45,16.99,4553958
249,2000-12-28,17.13,17.17,17.41,17.01,2487816
250,2000-12-29,17.02,17.36,17.4,17.02,4047747
251,2001-01-02,17.6,17.31,17.78,16.99,4232252
252,2001-01-03,17.92,17.51,18.36,17.51,6562896
253,2001-01-04,18.48,18.1,18.48,17.7,6706908
254,2001-01-05,18.14,18.29,18.29,17.73,5288141
255,2001-01-08,18.35,18.18,18.35,17.84,5052827
256,2001-01-09,18.4,18.24,18.47,18.22,4682162
257,2001-01-10,18.35,18.31,18.45,18.05,6374110
258,2001-01-11,18.25,18.25,18.61,18.15,10007233
259,2001-01-12,18.89,18.36,18.95,18.36,6142202
260,2001-01-15,19.21,19.0,19.41,18.93,624000
261,2001-01-16,18.9,19.27,19.43,18.82,4566354
262,2001-01-17,18.95,19.15,19.15,18.54,5810190
263,2001-01-18,18.93,18.92,19.2,18.65,4063509
264,2001-01-19,18.7,18.97,19.05,18.6,10355094
265,2001-01-22,18.9,18.96,19.08,18.75,5422916
266,2001-01-23,19.1,18.9,19.2,18.83,3931462
267,2001-01-24,19.02,19.15,19.18,18.92,3177464
268,2001-01-25,19.02,18.92,19.14,18.92,2846098
269,2001-01-26,19.1,18.98,19.24,18.91,3567085
270,2001-01-29,18.9,19.0,19.08,18.81,2547901
271,2001-01-30,18.85,18.88,19.05,18.76,2998708
272,2001-01-31,18.5,19.09,19.09,18.48,7722041
273,2001-02-01,18.66,18.6,18.89,18.52,4121980
274,2001-02-02,18.3,18.55,18.67,18.25,4531168
275,2001-02-05,18.5,18.1,18.68,18.1,4870607
276,2001-02-06,18.62,18.2,18.8,18.15,6665869
277,2001-02-07,18.78,18.4,18.88,18.4,4644144
278,2001-02-08,19.6,18.78,19.75,18.71,12654578
279,2001-02-09,19.8,19.59,20.25,19.51,12348740
280,2001-02-12,20.06,19.4,20.27,19.4,8305325
281,2001-02-13,19.98,19.95,20.08,19.84,5879427
282,2001-02-14,19.76,19.93,20.04,19.43,6346642
283,2001-02-15,19.19,19.82,20.0,19.17,11289757
284,2001-02-16,18.8,18.85,19.25,18.75,9424154
285,2001-02-19,19.2,18.94,19.4,18.8,5032913
286,2001-02-20,19.05,19.11,19.55,19.04,4724965
287,2001-02-21,18.98,18.99,19.18,18.83,7162250
288,2001-02-22,18.76,18.65,19.08,18.56,4179830
289,2001-02-23,18.79,18.82,19.07,18.5,4725834
290,2001-02-26,18.87,18.7,18.88,18.55,3883970
291,2001-02-27,18.96,18.7,19.02,18.66,6372430
292,2001-02-28,18.5,18.63,18.89,18.5,6034869
293,2001-03-01,18.5,18.52,18.52,18.1,600000
294,2001-03-02,18.55,18.5,18.62,18.3,3864974
295,2001-03-05,18.71,18.62,18.85,18.52,3487821
296,2001-03-06,18.88,18.84,19.02,18.71,3719898
297,2001-03-07,19.14,18.99,19.34,18.9,4127562
298,2001-03-08,19.25,19.21,19.51,19.16,4760292
299,2001-03-09,19.2,19.39,19.39,18.86,3397935
300,2001-03-12,18.97,19.26,19.26,18.92,2875728
301,2001-03-13,19.0,18.88,19.0,18.59,6042452
302,2001-03-14,18.81,19.0,19.0,18.65,4257597
303,2001-03-15,18.9,18.72,18.97,18.59,3306411
304,2001-03-16,18.43,18.9,18.97,18.43,6824632
305,2001-03-19,18.43,18.55,18.78,18.25,3113019
306,2001-03-20,18.85,18.41,18.94,18.41,5288295
307,2001-03-21,19.36,19.1,19.5,18.84,11030541
308,2001-03-22,18.8,19.17,19.36,18.77,10483446
309,2001-03-23,19.4,18.93,19.4,18.72,9751348
310,2001-03-26,19.35,19.4,19.45,19.25,4168133
311,2001-03-27,19.75,19.38,19.79,19.1,440000
312,2001-03-28,19.84,19.83,20.0,19.47,7774869
313,2001-03-29,19.95,19.6,19.95,19.54,5213613
314,2001-03-30,20.07,19.93,20.45,19.85,13247540
315,2001-04-02,20.2,20.2,20.36,20.08,6196338
316,2001-04-03,20.08,20.09,20.21,20.0,5127735
317,2001-04-04,20.2,19.96,20.23,19.68,13510485
318,2001-04-05,20.4,20.24,20.67,20.1,10413500
319,2001-04-06,20.32,20.45,20.55,20.1,4658779
320,2001-04-09,20.53,20.45,20.67,20.27,3925081
321,2001-04-10,20.75,20.7,20.92,20.55,4323900
322,2001-04-11,20.61,20.87,20.93,20.5,3657180
323,2001-04-12,20.73,20.78,20.85,20.53,2413817
324,2001-04-17,20.56,20.72,20.94,20.56,5106873
325,2001-04-18,20.97,20.7,20.97,20.61,6036933
326,2001-04-19,20.75,21.0,21.05,20.6,9182645
327,2001-04-20,20.54,20.75,20.85,20.4,4244847
328,2001-04-23,20.22,20.5,20.73,20.13,4935511
329,2001-04-24,20.4,20.18,20.63,20.13,3352964
330,2001-04-25,20.39,20.25,20.4,20.15,2532948
331,2001-04-26,20.31,20.4,20.45,20.15,4225285
332,2001-04-27,20.59,20.4,20.82,20.24,6107921
333,2001-04-30,20.9,20.68,20.97,20.46,4440984
334,2001-05-02,20.56,20.8,20.94,20.51,4396954
335,2001-05-03,20.1,20.5,20.5,20.03,5038216
336,2001-05-04,20.19,20.22,20.39,20.0,3995447
337,2001-05-07,20.25,20.35,20.44,20.2,1613898
338,2001-05-08,20.52,20.24,20.65,20.15,3932790
339,2001-05-09,20.61,20.45,20.77,20.42,3319090
340,2001-05-10,20.95,20.79,21.12,20.65,6167590
341,2001-05-11,20.88,20.87,21.26,20.65,3698147
342,2001-05-14,20.88,20.88,21.04,20.64,5350525
343,2001-05-15,21.0,21.04,21.04,20.73,3326742
344,2001-05-16,20.9,20.96,20.98,20.57,5225101
345,2001-05-17,21.39,21.17,21.39,21.03,8206388
346,2001-05-18,21.89,21.4,21.94,21.31,7061104
347,2001-05-21,21.67,21.92,21.97,21.56,3442929
348,2001-05-22,21.6,21.61,21.67,21.25,9885638
349,2001-05-23,21.71,21.42,21.8,21.41,3777885
350,2001-05-24,21.8,21.41,21.8,21.41,2504986
351,2001-05-25,21.65,21.75,21.8,21.4,3692348
352,2001-05-28,21.53,21.6,21.8,21.53,1509471
353,2001-05-29,21.2,21.64,21.79,21.1,6285692
354,2001-05-30,21.11,21.21,21.3,21.02,3182239
355,2001-05-31,21.06,21.1,21.28,21.0,3640508
356,2001-06-01,21.15,21.25,21.25,21.0,2970732
357,2001-06-04,21.29,21.3,21.43,21.28,17755281
358,2001-06-05,21.5,21.45,21.6,21.34,4964225
359,2001-06-06,21.35,21.4,21.44,21.22,4941425
360,2001-06-07,21.3,21.3,21.48,21.11,2993916
361,2001-06-08,21.4,21.35,21.52,21.25,2681743
362,2001-06-11,21.38,21.26,21.45,21.18,4305210
363,2001-06-12,21.17,21.43,21.43,21.12,5634484
364,2001-06-13,21.45,21.26,21.47,21.21,5393805
365,2001-06-14,21.2,21.38,21.44,21.12,8074293
366,2001-06-15,21.1,21.12,21.29,21.01,11559768
367,2001-06-18,20.9,21.1,21.35,20.64,11159857
368,2001-06-19,21.0,20.81,21.17,20.65,14560626
369,2001-06-20,20.9,20.86,20.97,20.52,14403308
370,2001-06-21,20.31,20.9,20.9,20.21,13718699
371,2001-06-22,20.05,20.29,20.6,19.9,10140772
372,2001-06-25,19.85,20.0,20.2,19.8,6834373
373,2001-06-26,19.82,19.92,19.93,19.52,5397599
374,2001-06-27,19.44,19.8,19.83,19.4,8055426
375,2001-06-28,19.3,19.4,19.4,18.81,13910644
376,2001-06-29,19.5,19.4,19.54,19.02,14640380
377,2001-07-02,19.64,19.58,19.7,19.46,18463140
378,2001-07-03,19.19,19.5,19.5,19.06,19492090
379,2001-07-04,19.33,19.21,19.37,18.94,3561703
380,2001-07-05,19.37,19.21,19.54,19.15,11453580
381,2001-07-06,19.03,19.22,19.28,18.77,14644904
382,2001-07-09,19.05,18.85,19.19,18.74,13468660
383,2001-07-10,18.5,19.0,19.35,18.5,14055325
384,2001-07-11,18.17,18.11,18.31,17.97,9223425
385,2001-07-12,18.11,18.2,18.29,17.81,7292503
386,2001-07-13,18.25,18.19,18.25,17.93,5558721
387,2001-07-16,18.01,18.25,18.25,17.67,6371134
388,2001-07-17,18.0,17.8,18.0,17.67,12875899
389,2001-07-18,17.6,17.76,17.88,17.47,7413833
390,2001-07-19,17.67,17.54,17.73,17.24,11552821
391,2001-07-20,17.93,17.69,18.05,17.42,7696214
392,2001-07-23,18.55,17.91,18.7,17.86,15611496
393,2001-07-24,18.5,18.21,18.64,18.21,11126947
394,2001-07-25,18.4,18.39,18.55,18.3,7976214
395,2001-07-26,18.58,18.62,18.9,18.43,5270727
396,2001-07-27,18.7,18.51,18.92,18.49,3613347
397,2001-07-30,18.75,18.81,19.06,18.69,3614789
398,2001-07-31,18.9,18.78,18.95,18.56,3323134
399,2001-08-01,18.95,19.08,19.08,18.75,3544955
400,2001-08-02,18.85,18.95,19.0,18.72,3970020
401,2001-08-03,18.62,18.83,18.89,18.57,3517715
402,2001-08-06,18.52,18.71,18.84,18.44,5571049
403,2001-08-07,18.32,18.45,18.58,18.2,9321394
404,2001-08-08,18.2,18.38,18.38,18.02,6060593
405,2001-08-09,17.9,18.0,18.19,17.9,7728399
406,2001-08-10,17.86,17.94,18.17,17.84,7609583
407,2001-08-13,18.09,18.01,18.17,17.85,1895171
408,2001-08-14,18.05,18.15,18.4,18.05,3120165
409,2001-08-16,18.0,18.15,18.32,17.9,5877889
410,2001-08-17,17.9,18.12,18.13,17.7,7728412
411,2001-08-20,18.0,17.86,18.1,17.65,9747489
412,2001-08-21,18.25,17.96,18.25,17.95,7672314
413,2001-08-22,18.7,18.22,18.78,18.13,14679168
414,2001-08-23,18.88,18.79,18.92,18.5,10553370
415,2001-08-24,18.97,18.75,19.05,18.75,3851823
416,2001-08-27,18.9,18.96,19.14,18.75,5127164
417,2001-08-28,18.7,18.95,18.98,18.55,12953563
418,2001-08-29,18.6,18.62,18.71,18.42,8603383
419,2001-08-30,18.42,18.6,18.77,18.35,15735279
420,2001-08-31,18.55,18.47,18.6,18.27,3215204
421,2001-09-03,18.36,18.7,18.7,18.22,19086796
422,2001-09-04,18.56,18.5,18.65,18.35,5428504
423,2001-09-05,18.27,18.52,18.6,18.26,3198759
424,2001-09-06,18.03,18.35,18.39,18.03,3274405
425,2001-09-07,17.7,17.96,18.16,17.7,4139125
426,2001-09-10,17.63,17.8,18.1,17.53,4856351
427,2001-09-11,18.44,17.74,18.62,17.6,11403247
428,2001-09-12,17.69,17.9,18.42,17.51,8053628
429,2001-09-13,17.58,17.6,17.73,17.35,5149611
430,2001-09-14,17.18,17.33,17.58,17.02,5992400
431,2001-09-17,17.13,17.06,17.35,16.66,6144844
432,2001-09-18,16.88,17.1,17.1,16.6,5772464
433,2001-09-19,15.95,16.76,16.85,15.94,13910553
434,2001-09-20,15.17,15.9,15.9,14.82,19526160
435,2001-09-21,14.26,14.9,15.0,13.75,16676295
436,2001-09-24,14.72,14.52,14.8,14.41,6638359
437,2001-09-25,14.84,14.67,14.95,14.2,12647538
438,2001-09-26,14.96,14.71,15.45,14.6,6171303
439,2001-09-27,15.47,15.01,15.55,14.83,5015993
440,2001-09-28,15.8,15.77,16.07,15.65,6540194
441,2001-10-01,15.45,15.98,15.98,15.4,6540607
442,2001-10-02,15.9,15.45,16.0,15.3,4974428
443,2001-10-03,15.47,15.99,15.99,15.32,6807376
444,2001-10-04,15.77,15.73,16.03,15.56,6005486
445,2001-10-05,14.75,15.78,15.78,14.71,9109728
446,2001-10-08,15.14,14.75,15.14,14.3,10018445
447,2001-10-09,15.0,15.04,15.52,14.9,8011297
448,2001-10-10,15.83,14.95,15.83,14.9,10101197
449,2001-10-11,15.72,15.98,15.98,15.5,4668711
450,2001-10-15,15.74,15.54,15.92,15.53,7081162
451,2001-10-16,15.95,15.95,16.14,15.81,7506826
452,2001-10-17,16.51,16.2,16.65,16.12,7812294
453,2001-10-18,15.95,16.26,16.3,15.95,4800334
454,2001-10-19,15.41,15.9,15.91,15.32,7142834
455,2001-10-22,15.84,15.7,15.94,15.4,5102012
456,2001-10-23,16.12,16.03,16.15,15.9,9943864
457,2001-10-24,16.0,16.12,16.21,15.8,7451976
458,2001-10-25,15.68,15.99,16.1,15.4,4301107
459,2001-10-26,16.27,15.87,16.27,15.86,5548410
460,2001-10-29,16.08,16.3,16.48,15.96,3010923
461,2001-10-30,15.73,15.95,16.0,15.57,3571035
462,2001-10-31,16.1,15.6,16.15,15.52,6676507
463,2001-11-01,15.85,16.03,16.03,15.52,3138173
464,2001-11-02,15.67,15.97,16.0,15.47,4295676
465,2001-11-05,16.1,15.86,16.1,15.65,3411199
466,2001-11-06,15.81,16.19,16.19,15.75,4667018
467,2001-11-07,16.0,15.9,16.0,15.52,6198302
468,2001-11-08,16.78,15.99,16.78,15.91,8840358
469,2001-11-09,16.66,16.65,16.85,16.43,4912150
470,2001-11-12,16.65,16.8,16.9,16.42,4877567
471,2001-11-13,16.8,16.76,16.97,16.51,5996021
472,2001-11-14,16.2,16.83,17.0,16.0,11562953
473,2001-11-15,15.1,15.88,15.99,15.1,16454296
474,2001-11-16,15.15,15.2,15.4,14.72,14307691
475,2001-11-19,15.6,15.4,15.72,15.3,5989834
476,2001-11-20,15.75,15.61,15.93,15.37,7087569
477,2001-11-21,15.69,15.82,16.02,15.62,4499468
478,2001-11-22,16.2,15.75,16.2,15.73,4783023
479,2001-11-23,16.1,16.3,16.38,15.75,7227431
480,2001-11-26,15.89,16.15,16.25,15.79,4334046
481,2001-11-27,15.65,15.85,16.04,15.51,6466978
482,2001-11-28,15.75,15.5,15.9,15.46,4925308
483,2001-11-29,15.6,15.73,15.96,15.55,3868577
484,2001-11-30,15.7,15.7,15.92,15.47,9384228
485,2001-12-03,16.05,15.86,16.1,15.52,5799158
486,2001-12-04,16.35,16.1,16.44,16.06,6622054
487,2001-12-05,16.47,15.91,16.47,15.81,11704644
488,2001-12-07,16.22,16.39,16.39,16.08,5216326
489,2001-12-10,15.96,16.25,16.25,15.85,6421671
490,2001-12-11,16.23,15.86,16.28,15.78,7535603
491,2001-12-12,15.7,16.18,16.18,15.7,6468458
492,2001-12-13,15.45,15.82,15.85,15.45,8634051
493,2001-12-14,15.7,15.59,15.76,15.47,9242850
494,2001-12-17,16.01,15.75,16.05,15.71,7724152
495,2001-12-18,15.61,16.04,16.04,15.6,13372569
496,2001-12-19,15.94,15.7,15.97,15.7,11538461
497,2001-12-20,15.6,16.0,16.0,15.25,15097878
498,2001-12-21,15.72,15.37,15.89,15.17,11828608
499,2001-12-27,16.16,15.68,16.16,15.68,7713272
500,2001-12-28,16.38,16.17,16.38,16.12,15972934
501,2002-01-02,16.08,16.15,16.2,15.86,6064538
502,2002-01-03,16.18,16.17,16.18,15.9,7850438
503,2002-01-04,15.54,16.11,16.17,15.52,8844099
504,2002-01-07,14.32,15.29,15.38,14.32,22478084
505,2002-01-08,14.12,14.48,14.62,13.93,30532420
506,2002-01-09,13.7,14.2,14.27,13.52,18647504
507,2002-01-10,14.3,14.02,14.35,13.85,24598634
508,2002-01-11,14.45,14.15,14.45,14.08,11192097
509,2002-01-14,13.94,14.21,14.25,13.72,12292597
510,2002-01-15,14.12,13.94,14.14,13.73,7961733
511,2002-01-16,13.65,13.91,13.99,13.49,7823363
512,2002-01-17,13.83,13.68,13.97,13.61,6476112
513,2002-01-18,13.75,13.8,13.88,13.51,7806121
514,2002-01-21,13.4,13.65,13.7,13.22,7973706
515,2002-01-22,13.2,13.25,13.37,12.93,15741734
516,2002-01-23,13.15,13.1,13.3,12.99,9883469
517,2002-01-24,13.32,13.19,13.45,13.05,8709381
518,2002-01-25,13.87,13.39,13.87,13.3,9883099
519,2002-01-28,14.01,13.83,14.13,13.75,5962700
520,2002-01-29,13.76,14.12,14.16,13.62,6788687
521,2002-01-30,13.72,13.61,13.73,13.41,3960525
522,2002-01-31,13.9,13.75,13.91,13.53,6345876
523,2002-02-01,14.06,13.95,14.14,13.71,10185528
524,2002-02-04,13.7,13.98,13.98,13.5,9569422
525,2002-02-05,13.51,13.6,13.63,13.25,7177092
526,2002-02-06,13.2,13.5,13.54,13.2,7120182
527,2002-02-07,13.47,13.29,13.47,13.05,8446051
528,2002-02-08,13.5,13.42,13.56,13.23,7360369
529,2002-02-11,13.47,13.64,13.65,13.33,8111758
530,2002-02-12,13.62,13.64,13.64,13.45,9208237
531,2002-02-13,13.5,13.54,13.59,13.34,11045506
532,2002-02-14,13.71,13.25,13.71,13.2,12976932
533,2002-02-15,13.9,13.69,14.0,13.56,13067722
534,2002-02-18,13.58,13.78,13.93,13.56,8471058
535,2002-02-19,13.47,13.53,13.58,13.38,10549406
536,2002-02-20,13.41,13.44,13.6,13.26,9716977
537,2002-02-21,13.45,13.53,13.58,13.33,6950395
538,2002-02-22,13.3,13.35,13.45,13.25,5035662
539,2002-02-25,13.65,13.4,13.72,13.36,4293584
540,2002-02-26,13.9,13.78,14.0,13.71,6171223
541,2002-02-27,14.52,14.03,14.53,13.95,11554108
542,2002-02-28,14.29,14.43,14.44,14.23,10636939
543,2002-03-01,14.88,14.24,14.95,13.98,14905267
544,2002-03-04,15.02,15.0,15.1,14.62,9242762
545,2002-03-05,14.83,14.95,14.95,14.64,8442771
546,2002-03-06,14.71,14.56,14.86,14.56,12038207
547,2002-03-07,14.98,14.87,14.98,14.76,7688307
548,2002-03-08,15.31,14.92,15.33,14.86,9538716
549,2002-03-11,15.6,15.38,15.66,15.17,9022004
550,2002-03-12,15.68,15.47,15.68,15.2,14096138
551,2002-03-13,15.45,15.64,15.65,15.42,5250781
552,2002-03-14,15.35,15.48,15.53,15.21,4754206
553,2002-03-15,15.45,15.4,15.7,15.36,9437503
554,2002-03-18,15.65,15.59,15.65,15.5,5696793
555,2002-03-19,15.77,15.74,15.84,15.69,5469997
556,2002-03-20,15.5,15.79,15.86,15.48,4305239
557,2002-03-21,15.27,15.35,15.44,15.27,3729162
558,2002-03-22,15.25,15.39,15.4,15.05,4733899
559,2002-03-25,14.76,15.12,15.14,14.7,5930207
560,2002-03-26,14.45,14.6,14.69,14.19,10763703
561,2002-03-27,14.57,14.66,14.67,14.28,5543635
562,2002-03-28,14.45,14.39,14.59,14.19,5526701
563,2002-04-02,14.62,14.66,14.74,14.48,5530194
564,2002-04-03,14.85,14.56,14.94,14.5,5621810
565,2002-04-04,14.52,14.85,14.95,14.5,5312438
566,2002-04-05,14.5,14.58,14.72,14.46,5821081
567,2002-04-08,14.3,14.54,14.57,14.11,5502519
568,2002-04-09,14.2,14.38,14.42,14.1,4884502
569,2002-04-10,13.95,14.11,14.11,13.93,7260805
570,2002-04-11,14.02,14.15,14.15,13.78,5894726
571,2002-04-12,13.85,14.02,14.04,13.82,5135040
572,2002-04-15,14.02,13.83,14.02,13.83,2435285
573,2002-04-16,14.19,13.99,14.19,13.93,6288454
574,2002-04-17,14.28,14.21,14.36,14.21,5861438
575,2002-04-18,14.37,14.38,14.53,14.28,4330839
576,2002-04-19,14.38,14.3,14.4,14.15,3262488
577,2002-04-22,14.18,14.13,14.35,14.05,3367229
578,2002-04-23,14.15,14.25,14.27,13.9,3948306
579,2002-04-24,14.0,14.09,14.17,13.89,6248300
580,2002-04-25,13.78,13.9,13.98,13.56,7150502
581,2002-04-26,13.66,13.62,13.74,13.5,6773968
582,2002-04-29,13.63,13.61,13.76,13.41,4013026
583,2002-04-30,13.63,13.63,13.84,13.55,3972510
584,2002-05-02,13.57,13.59,13.8,13.33,5667996
585,2002-05-03,13.32,13.46,13.69,13.3,7404572
586,2002-05-06,13.0,13.4,13.4,12.92,4431494
587,2002-05-07,12.83,12.95,12.95,12.53,10287303
588,2002-05-08,13.24,12.87,13.35,12.8,8141443
589,2002-05-09,12.93,13.38,13.38,12.88,4662368
590,2002-05-10,12.67,12.98,12.98,12.64,5696961
591,2002-05-13,12.89,12.55,12.92,12.55,3558729
592,2002-05-14,13.11,12.96,13.28,12.86,5667236
593,2002-05-15,14.0,13.17,14.12,13.13,15649091
594,2002-05-16,13.56,13.75,13.94,13.17,13686332
595,2002-05-17,13.34,13.5,13.92,13.34,8707113
596,2002-05-20,13.25,13.34,13.52,13.2,3798433
597,2002-05-21,13.37,13.3,13.51,13.16,7211438
598,2002-05-22,13.12,13.3,13.43,13.07,5170626
599,2002-05-23,13.15,13.28,13.29,13.0,4541828
600,2002-05-24,13.34,13.15,13.45,13.12,3583082
601,2002-05-27,13.5,13.2,13.5,13.2,2827054
602,2002-05-28,13.25,13.5,13.55,13.15,4022948
603,2002-05-29,13.01,13.19,13.23,12.97,4922675
604,2002-05-30,12.74,13.09,13.09,12.68,7022155
605,2002-05-31,12.58,12.75,12.82,12.58,7010518
606,2002-06-03,12.6,12.64,12.85,12.54,6296376
607,2002-06-04,12.12,12.51,12.6,12.11,5969168
608,2002-06-05,11.85,12.25,12.26,11.85,5802723
609,2002-06-06,11.89,11.9,12.15,11.88,5610807
610,2002-06-07,11.8,11.81,11.89,11.63,5970097
611,2002-06-10,11.8,11.95,12.05,11.74,2883347
612,2002-06-11,11.76,11.8,11.92,11.51,5726279
613,2002-06-12,11.3,11.58,11.8,11.3,5711951
614,2002-06-13,11.16,11.5,11.53,11.1,5000711
615,2002-06-14,10.75,11.14,11.27,10.65,7940786
616,2002-06-17,12.03,11.22,12.06,11.2,12395257
617,2002-06-18,12.54,12.3,12.62,12.12,13069390
618,2002-06-19,12.15,12.26,12.43,12.1,8145287
619,2002-06-20,11.91,12.14,12.15,11.85,4916251
620,2002-06-21,12.04,11.77,12.14,11.4,14030015
621,2002-06-24,11.4,11.8,11.9,11.4,7307875
622,2002-06-25,11.7,11.57,11.88,11.53,8847097
623,2002-06-26,11.39,11.25,11.55,10.97,7422156
624,2002-06-27,11.5,11.55,11.63,11.23,7136353
625,2002-06-28,11.94,11.67,12.03,11.6,6358766
626,2002-07-01,12.16,11.94,12.4,11.77,7509126
627,2002-07-02,11.5,11.95,11.98,11.46,8793884
628,2002-07-03,11.22,11.64,11.71,11.22,8193380
629,2002-07-04,11.38,11.49,11.55,11.23,4224384
630,2002-07-05,12.42,11.58,12.6,11.58,12423215
631,2002-07-08,12.37,12.25,12.79,12.1,6838544
632,2002-07-09,12.36,12.37,12.7,12.2,10022675
633,2002-07-10,12.45,12.29,12.58,12.14,5439654
634,2002-07-11,12.02,12.3,12.44,12.02,7447362
635,2002-07-12,12.21,12.3,12.45,11.9,3537522
636,2002-07-15,11.55,12.13,12.32,11.42,6630684
637,2002-07-16,11.35,11.78,11.81,10.99,8644444
638,2002-07-17,11.88,11.28,11.97,11.2,9806651
639,2002-07-18,12.4,11.9,12.8,11.9,10262630
640,2002-07-19,11.77,12.38,12.38,11.7,6881607
641,2002-07-22,10.99,11.56,11.63,10.99,9714363
642,2002-07-23,10.8,10.9,11.37,10.6,10513621
643,2002-07-24,10.86,10.61,10.88,10.15,8635773
644,2002-07-25,11.1,11.3,11.3,10.9,7253914
645,2002-07-26,11.52,11.22,11.52,10.67,4953807
646,2002-07-29,12.25,11.49,12.29,11.42,7694940
647,2002-07-30,12.22,12.51,12.79,12.22,9499181
648,2002-07-31,12.41,12.36,12.72,12.28,8804176
649,2002-08-01,12.15,12.68,12.75,12.06,7656684
650,2002-08-02,12.22,12.29,12.35,12.02,8472447
651,2002-08-05,12.12,12.22,12.55,12.01,3163608
652,2002-08-06,12.45,11.87,12.57,11.75,5243352
653,2002-08-07,12.2,12.55,12.57,12.15,7425474
654,2002-08-08,12.75,12.53,12.94,12.35,6544781
655,2002-08-09,13.2,12.98,13.4,12.89,12147924
656,2002-08-12,13.24,13.3,13.3,12.95,2372005
657,2002-08-13,13.1,13.24,13.31,12.91,4983383
658,2002-08-14,12.61,12.99,13.11,12.54,4293759
659,2002-08-16,13.08,13.1,13.2,12.9,6631813
660,2002-08-19,13.38,13.08,13.44,13.0,4393258
661,2002-08-20,13.23,13.38,13.49,13.22,5603115
662,2002-08-21,13.35,13.29,13.81,13.2,5351507
663,2002-08-22,13.75,13.49,13.75,13.3,5291853
664,2002-08-23,13.36,13.78,13.78,13.33,3388658
665,2002-08-26,13.31,13.4,13.68,13.31,2685659
666,2002-08-27,13.58,13.45,13.75,13.3,4722026
667,2002-08-28,13.3,13.48,13.56,13.27,6028460
668,2002-08-29,13.25,13.3,13.38,13.09,5903008
669,2002-08-30,13.3,13.27,13.45,12.92,7466309
670,2002-09-02,13.06,13.47,13.47,13.03,3341427
671,2002-09-03,12.7,13.0,13.0,12.63,7524988
672,2002-09-04,12.5,12.6,12.81,12.35,7013566
673,2002-09-05,12.35,12.72,12.89,12.07,7179452
674,2002-09-06,13.06,12.37,13.06,12.22,5376837
675,2002-09-09,13.05,12.99,13.18,12.82,5107687
676,2002-09-10,13.5,13.0,13.52,13.0,5296971
677,2002-09-11,13.83,13.5,13.83,13.36,4670649
678,2002-09-12,13.12,13.55,13.72,13.12,6041313
679,2002-09-13,12.97,13.12,13.24,12.62,7551682
680,2002-09-16,12.88,13.19,13.22,12.83,3930503
681,2002-09-17,12.68,13.15,13.15,12.66,5371773
682,2002-09-18,12.23,12.65,12.65,12.22,6664167
683,2002-09-19,12.13,12.28,12.48,11.95,6819227
684,2002-09-20,12.15,11.97,12.56,11.82,10059908
685,2002-09-23,11.97,12.2,12.53,11.77,8149892
686,2002-09-24,11.53,12.15,12.2,11.53,8055087
687,2002-09-25,11.99,11.51,12.01,11.38,7946086
688,2002-09-26,12.5,12.13,12.5,12.01,8339976
689,2002-09-27,12.28,12.4,12.64,12.28,3882109
690,2002-09-30,11.99,12.11,12.11,11.53,8415690
691,2002-10-01,11.87,11.92,12.15,11.61,5308693
692,2002-10-02,12.44,12.13,12.44,12.06,7455077
693,2002-10-03,12.31,12.1,12.48,12.07,4330898
694,2002-10-04,12.08,12.24,12.28,11.96,4966854
695,2002-10-07,11.95,11.82,12.11,11.82,3617781
696,2002-10-08,11.75,11.96,12.35,11.58,5051641
697,2002-10-09,11.19,11.81,11.85,11.02,7787664
698,2002-10-10,11.15,11.0,11.25,10.59,11684297
699,2002-10-11,11.5,11.15,11.53,11.15,5373320
700,2002-10-14,11.25,11.38,11.67,11.24,4038526
701,2002-10-15,11.7,11.39,11.85,11.39,9400086
702,2002-10-16,11.43,11.41,11.76,11.2,7948957
703,2002-10-17,11.8,11.49,11.93,11.45,5537802
704,2002-10-18,11.9,12.03,12.03,11.42,6404005
705,2002-10-21,11.8,11.77,11.88,11.56,4350961
706,2002-10-22,11.0,11.75,11.77,11.0,9635676
707,2002-10-23,10.8,11.1,11.34,10.8,4868368
708,2002-10-24,11.2,11.05,11.2,10.9,3652290
709,2002-10-25,11.26,11.07,11.32,10.85,2979180
710,2002-10-28,11.12,11.3,11.55,11.12,4465501
711,2002-10-29,10.76,11.18,11.28,10.76,5313249
712,2002-10-30,10.92,10.93,10.98,10.73,3201021
713,2002-10-31,11.42,10.98,11.42,10.86,6234801
714,2002-11-04,11.44,11.48,11.74,11.26,6998161
715,2002-11-05,11.45,11.39,11.45,11.2,4308002
716,2002-11-06,11.32,11.55,11.62,11.32,5579050
717,2002-11-07,11.02,11.4,11.59,11.02,7451010
718,2002-11-08,11.11,11.08,11.44,11.06,4552051
719,2002-11-11,11.36,11.19,11.52,11.05,4294492
720,2002-11-12,11.99,11.34,12.2,11.34,14135727
721,2002-11-13,11.99,11.82,12.26,11.81,8570848
722,2002-11-14,11.89,11.81,12.1,11.63,5238927
723,2002-11-15,11.61,11.99,12.2,11.58,7332777
724,2002-11-18,11.95,11.65,12.02,11.65,3636771
725,2002-11-19,11.95,11.88,12.17,11.85,3006497
726,2002-11-20,11.88,11.97,12.11,11.79,4975795
727,2002-11-21,12.42,12.1,12.47,12.01,9048142
728,2002-11-22,12.38,12.41,12.5,12.1,5443878
729,2002-11-25,12.47,12.38,12.63,12.38,5555128
730,2002-11-26,12.43,12.47,12.68,12.35,6033818
731,2002-11-27,12.7,12.43,12.7,12.3,5540625
732,2002-11-28,12.66,12.69,12.88,12.55,3606942
733,2002-11-29,12.66,12.66,12.87,12.52,4890834
734,2002-12-02,12.73,12.56,12.96,12.56,5591678
735,2002-12-03,12.61,12.81,13.03,12.58,4715362
736,2002-12-04,12.59,12.65,12.76,12.43,4641556
737,2002-12-05,12.49,12.7,12.98,12.45,4882533
738,2002-12-09,12.21,12.16,12.37,12.03,9726651
739,2002-12-10,12.3,12.13,12.39,12.11,4837911
740,2002-12-11,12.69,12.5,12.76,12.31,5341785
741,2002-12-12,12.5,12.76,12.79,12.23,4383997
742,2002-12-13,12.02,12.55,12.55,12.01,7176783
743,2002-12-16,12.49,12.09,12.51,11.98,5068148
744,2002-12-17,12.5,12.52,12.76,12.34,4492036
745,2002-12-18,12.22,12.48,12.67,12.1,5127211
746,2002-12-19,12.2,12.27,12.48,12.1,5623387
747,2002-12-20,12.78,12.23,12.78,12.23,11168058
748,2002-12-23,12.96,12.67,12.99,12.62,4126521
749,2002-12-27,12.42,12.62,12.9,12.42,3227390
750,2002-12-30,12.6,12.43,12.65,12.27,5268436
751,2003-01-02,13.12,12.71,13.19,12.61,5304021
752,2003-01-03,12.69,13.16,13.25,12.69,5517982
753,2003-01-07,12.83,12.95,13.05,12.76,6458426
754,2003-01-08,12.94,12.83,13.11,12.72,7434677
755,2003-01-09,12.85,12.85,13.15,12.7,8701737
756,2003-01-10,12.98,12.91,13.09,12.81,7680727
757,2003-01-13,12.94,13.03,13.35,12.89,10823731
758,2003-01-14,13.37,12.95,13.37,12.8,8599636
759,2003-01-15,13.75,13.39,13.81,13.27,16153567
760,2003-01-16,13.54,13.66,13.79,13.45,15501071
761,2003-01-17,13.42,13.54,13.59,13.36,7844707
762,2003-01-20,13.04,13.42,13.54,13.04,5980138
763,2003-01-21,13.04,13.15,13.38,12.98,6076868
764,2003-01-22,12.82,12.91,12.95,12.58,9037218
765,2003-01-23,13.26,12.85,13.29,12.72,12949335
766,2003-01-24,13.43,13.24,13.7,13.07,12776913
767,2003-01-27,13.02,13.49,13.49,12.93,10023954
768,2003-01-28,12.75,12.88,12.97,12.6,10491476
769,2003-01-29,12.86,12.78,13.14,12.36,9751985
770,2003-01-30,13.06,13.03,13.15,12.86,7415218
771,2003-01-31,13.36,12.83,13.4,12.7,10708664
772,2003-02-03,13.47,13.32,13.58,13.25,4683948
773,2003-02-04,13.34,13.47,13.66,13.29,7030412
774,2003-02-05,13.58,13.38,13.6,13.21,6648415
775,2003-02-06,13.44,13.51,13.64,13.27,4840014
776,2003-02-07,12.92,13.4,13.43,12.9,7402739
777,2003-02-10,13.01,13.03,13.17,12.71,6584308
778,2003-02-11,12.95,13.28,13.38,12.88,7031190
779,2003-02-12,12.88,12.91,12.99,12.76,6583200
780,2003-02-13,12.88,12.72,13.16,12.7,4868470
781,2003-02-14,13.1,12.96,13.24,12.95,7248704
782,2003-02-17,13.58,13.2,13.61,13.18,5061309
783,2003-02-18,13.44,13.58,13.7,13.41,7168604
784,2003-02-19,12.8,13.49,13.6,12.8,12296247
785,2003-02-20,13.19,13.0,13.19,12.88,9819656
786,2003-02-21,13.02,13.11,13.14,12.92,5040723
787,2003-02-24,12.91,13.07,13.14,12.91,5802967
788,2003-02-25,12.85,12.95,13.28,12.83,9231699
789,2003-02-26,12.86,12.95,13.1,12.83,6394770
790,2003-02-27,13.07,13.04,13.27,12.91,6739980
791,2003-02-28,13.0,13.02,13.1,12.93,9111672
792,2003-03-03,12.91,13.06,13.26,12.91,5135110
793,2003-03-04,12.88,12.95,13.05,12.83,4752973
794,2003-03-05,13.06,12.84,13.15,12.82,11593547
795,2003-03-06,13.06,13.06,13.19,12.91,4671996
796,2003-03-07,12.73,13.06,13.13,12.73,8051588
797,2003-03-10,12.3,12.85,12.88,12.16,10448551
798,2003-03-11,12.48,12.37,12.7,12.15,7291201
799,2003-03-12,11.99,12.51,12.67,11.96,9855794
800,2003-03-13,12.48,12.16,12.48,11.79,7583501
801,2003-03-14,12.8,12.48,12.87,12.41,9312717
802,2003-03-17,13.2,12.67,13.55,12.41,7923575
803,2003-03-18,13.08,13.38,13.4,12.97,9578495
804,2003-03-19,13.18,13.19,13.53,13.03,6827236
805,2003-03-20,13.2,13.0,13.42,12.98,6615185
806,2003-03-21,13.73,13.42,13.8,13.25,14635730
807,2003-03-24,13.45,13.14,13.64,13.14,6105387
808,2003-03-25,13.95,13.4,13.99,13.14,8323759
809,2003-03-26,14.2,14.0,14.3,13.89,10627304
810,2003-03-27,13.6,13.5,13.63,13.35,23691930
811,2003-03-28,13.55,13.63,13.68,13.52,6642589
812,2003-03-31,13.22,13.4,13.4,13.15,11057778
813,2003-04-01,13.3,13.34,13.45,13.25,9322355
814,2003-04-02,13.51,13.41,13.65,13.37,8724151
815,2003-04-03,13.61,13.61,13.77,13.48,8423726
816,2003-04-04,13.75,13.59,13.9,13.51,7714395
817,2003-04-07,14.05,13.98,14.3,13.91,10579291
818,2003-04-08,14.0,13.89,14.19,13.84,7046810
819,2003-04-09,13.96,14.0,14.15,13.77,6745180
820,2003-04-10,13.83,13.8,13.95,13.77,6626218
821,2003-04-11,14.02,13.81,14.17,13.81,6753291
822,2003-04-14,14.08,13.98,14.18,13.91,4589640
823,2003-04-15,14.06,14.19,14.23,13.96,4760397
824,2003-04-16,13.6,14.19,14.23,13.54,10741845
825,2003-04-17,13.7,13.65,13.8,13.45,4329718
826,2003-04-22,13.65,13.56,13.7,13.46,5069023
827,2003-04-23,13.58,13.85,13.85,13.49,6830334
828,2003-04-24,13.51,13.61,13.61,13.4,6111541
829,2003-04-25,13.43,13.5,13.62,13.29,6874324
830,2003-04-28,13.55,13.49,13.65,13.34,6171306
831,2003-04-29,13.3,13.58,13.67,13.28,11633007
832,2003-04-30,13.05,13.28,13.38,13.0,9450340
833,2003-05-02,13.16,13.06,13.16,12.83,5637876
834,2003-05-05,13.18,13.23,13.42,13.12,4627951
835,2003-05-06,13.39,13.09,13.42,13.07,7084894
836,2003-05-07,13.42,13.39,13.5,13.26,5261025
837,2003-05-08,13.15,13.42,13.44,13.05,5067919
838,2003-05-09,13.38,13.22,13.39,13.01,4171612
839,2003-05-12,13.38,13.45,13.5,13.32,5062082
840,2003-05-13,13.33,13.4,13.5,13.25,3791959
841,2003-05-14,13.38,13.42,13.65,13.36,9982743
842,2003-05-15,13.6,13.38,13.64,13.31,3867025
843,2003-05-16,13.63,13.63,13.73,13.51,3925897
844,2003-05-19,13.25,13.5,13.55,13.19,5331430
845,2003-05-20,13.33,13.3,13.4,13.15,4354609
846,2003-05-21,13.3,13.32,13.37,12.98,6334850
847,2003-05-22,13.33,13.39,13.42,13.05,6851302
848,2003-05-23,13.3,13.23,13.4,13.09,4520621
849,2003-05-26,13.35,13.32,13.45,13.21,1915991
850,2003-05-27,13.31,13.3,13.34,13.12,3859538
851,2003-05-28,13.45,13.39,13.52,13.3,4442873
852,2003-05-29,13.37,13.39,13.5,13.32,3175317
853,2003-05-30,13.44,13.36,13.51,13.31,6187217
854,2003-06-02,13.52,13.44,13.59,13.44,5263721
855,2003-06-03,13.49,13.45,13.54,13.38,4161624
856,2003-06-04,13.7,13.57,13.72,13.51,9252171
857,2003-06-05,13.64,13.73,13.83,13.58,6172530
858,2003-06-06,13.86,13.8,13.9,13.63,8935725
859,2003-06-09,13.8,13.75,13.83,13.68,3793900
860,2003-06-10,13.87,13.79,13.95,13.71,6436328
861,2003-06-11,13.99,13.87,14.05,13.81,6046372
862,2003-06-12,14.14,14.03,14.15,14.0,8505600
863,2003-06-13,14.09,14.15,14.24,13.98,5806649
864,2003-06-16,14.26,13.99,14.28,13.96,5394376
865,2003-06-17,14.21,14.32,14.38,14.15,6902366
866,2003-06-18,14.38,14.28,14.4,14.15,6602943
867,2003-06-19,14.25,14.34,14.39,14.17,5264474
868,2003-06-20,14.41,14.26,14.41,14.11,12176168
869,2003-06-23,14.26,14.2,14.35,14.19,5310125
870,2003-06-24,14.25,14.3,14.36,14.2,4757017
871,2003-06-25,14.26,14.28,14.35,14.18,6271105
872,2003-06-26,14.29,14.17,14.35,14.17,4718308
873,2003-06-27,14.15,14.32,14.34,14.08,7867344
874,2003-06-30,14.12,14.12,14.26,14.04,10166018
875,2003-07-01,13.9,14.14,14.2,13.84,9180539
876,2003-07-02,14.03,13.97,14.14,13.93,20531476
877,2003-07-03,13.94,14.1,14.15,13.84,7667378
878,2003-07-04,13.95,13.88,14.09,13.88,9571557
879,2003-07-07,14.07,13.95,14.17,13.95,11666932
880,2003-07-08,14.16,14.09,14.27,14.07,42819076
881,2003-07-09,14.16,14.19,14.25,14.12,29848724
882,2003-07-10,14.04,14.18,14.2,13.92,28678958
883,2003-07-11,14.19,13.95,14.19,13.95,20715978
884,2003-07-14,14.3,14.24,14.33,14.11,35620412
885,2003-07-15,14.16,14.25,14.25,14.09,23765172
886,2003-07-16,14.07,14.1,14.18,13.97,35003516
887,2003-07-17,14.08,14.09,14.18,13.91,30363540
888,2003-07-18,14.08,14.11,14.18,14.03,27192500
889,2003-07-21,14.05,14.2,14.2,13.98,10206977
890,2003-07-22,14.1,14.1,14.18,14.0,10514226
891,2003-07-23,14.07,14.09,14.15,14.02,2921079
892,2003-07-24,14.2,14.12,14.25,14.05,10441925
893,2003-07-25,14.13,14.12,14.17,14.03,7214532
894,2003-07-28,14.21,14.11,14.29,14.11,3025309
895,2003-07-29,14.14,14.17,14.26,14.07,4024847
896,2003-07-30,14.2,14.23,14.3,14.17,4316928
897,2003-07-31,14.25,14.25,14.29,14.13,6943643
898,2003-08-01,14.21,14.23,14.3,14.15,3980893
899,2003-08-04,14.19,14.23,14.32,14.11,5089883
900,2003-08-05,14.27,14.15,14.27,14.14,3004466
901,2003-08-06,14.12,14.18,14.32,14.08,9913931
902,2003-08-07,14.2,14.15,14.23,14.03,4396993
903,2003-08-08,14.4,14.24,14.47,14.22,6527486
904,2003-08-11,14.63,14.43,14.71,14.35,8616672
905,2003-08-12,14.67,14.63,14.81,14.61,5200298
906,2003-08-13,14.63,14.76,14.79,14.55,2791307
907,2003-08-14,14.91,14.69,14.95,14.66,6039295
908,2003-08-18,15.09,14.96,15.1,14.91,6915790
909,2003-08-19,15.14,15.09,15.23,15.04,5939628
910,2003-08-20,15.23,15.12,15.26,15.01,6451913
911,2003-08-21,15.31,15.25,15.4,15.23,6184886
912,2003-08-22,15.46,15.3,15.5,15.26,4984626
913,2003-08-25,15.48,15.37,15.57,15.33,5781491
914,2003-08-26,15.33,15.41,15.57,15.19,3861625
915,2003-08-27,15.36,15.38,15.39,15.25,2919440
916,2003-08-28,15.51,15.36,15.51,15.33,6017053
917,2003-08-29,15.38,15.54,15.6,15.3,4820735
918,2003-09-01,15.53,15.45,15.54,15.43,3362076
919,2003-09-02,15.62,15.53,15.65,15.46,4417377
920,2003-09-03,15.78,15.6,15.88,15.57,7474853
921,2003-09-04,15.66,15.72,15.83,15.6,4768141
922,2003-09-05,15.49,15.64,15.69,15.32,6439478
923,2003-09-08,15.65,15.55,15.78,15.47,6964864
924,2003-09-09,15.25,15.73,15.73,15.23,8530112
925,2003-09-10,14.87,15.15,15.17,14.82,13768665
926,2003-09-11,14.83,15.05,15.08,14.82,8727567
927,2003-09-12,14.6,14.85,14.91,14.55,10342546
928,2003-09-15,14.63,14.73,14.75,14.56,7204562
929,2003-09-16,14.83,14.69,14.94,14.58,6116730
930,2003-09-17,14.89,14.91,15.0,14.84,5364330
931,2003-09-18,14.9,14.9,14.9,14.71,9110594
932,2003-09-19,14.78,14.97,14.98,14.72,10048348
933,2003-09-22,14.64,14.61,14.69,14.52,5338073
934,2003-09-23,14.53,14.64,14.68,14.5,5272734
935,2003-09-24,14.56,14.63,14.8,14.5,5825567
936,2003-09-25,14.51,14.43,14.64,14.35,7512853
937,2003-09-26,14.35,14.51,14.58,14.26,5568151
938,2003-09-29,14.23,14.36,14.42,14.12,5529192
939,2003-09-30,14.11,14.27,14.28,13.94,7492583
940,2003-10-01,14.39,14.11,14.42,14.04,6663872
941,2003-10-02,14.48,14.57,14.67,14.33,7966020
942,2003-10-03,14.77,14.57,14.8,14.5,7708392
943,2003-10-06,14.79,14.75,14.83,14.63,4788978
944,2003-10-07,14.71,14.77,14.82,14.61,4421480
945,2003-10-08,14.66,14.61,14.81,14.57,4444463
946,2003-10-09,14.85,14.65,14.87,14.65,9020676
947,2003-10-10,14.86,14.81,14.96,14.76,5600016
948,2003-10-13,15.14,14.83,15.23,14.83,6133682
949,2003-10-14,15.23,15.19,15.23,15.04,4489353
950,2003-10-15,15.17,15.29,15.44,15.13,6354542
951,2003-10-16,15.1,15.11,15.32,15.07,3997795
952,2003-10-17,15.08,15.25,15.25,14.98,4630712
953,2003-10-20,15.13,14.98,15.13,14.95,3905650
954,2003-10-21,15.03,15.23,15.27,14.89,5617242
955,2003-10-22,14.77,15.03,15.08,14.75,3886619
956,2003-10-23,14.72,14.64,14.73,14.5,5549503
957,2003-10-24,14.6,14.77,14.78,14.55,2656683
958,2003-10-27,14.79,14.74,14.9,14.67,3561303
959,2003-10-28,14.92,14.8,14.99,14.8,5567394
960,2003-10-29,14.88,15.03,15.04,14.72,5143087
961,2003-10-30,14.99,14.89,15.19,14.8,5262304
962,2003-10-31,15.0,14.89,15.04,14.87,5415206
963,2003-11-03,15.2,15.04,15.26,15.0,5903237
964,2003-11-04,15.2,15.18,15.3,15.13,8863778
965,2003-11-05,15.11,15.18,15.19,15.05,5942867
966,2003-11-06,15.23,15.14,15.24,14.97,7943260
967,2003-11-07,15.21,15.19,15.23,15.06,8022230
968,2003-11-10,14.96,15.12,15.21,14.9,6778081
969,2003-11-11,14.78,14.94,14.94,14.7,9899228
970,2003-11-12,14.73,14.78,14.82,14.65,5889140
971,2003-11-13,14.71,14.82,14.83,14.63,6917430
972,2003-11-14,14.72,14.65,14.77,14.63,7044667
973,2003-11-17,14.41,14.69,14.69,14.41,7684122
974,2003-11-18,14.33,14.5,14.52,14.2,8559842
975,2003-11-19,14.55,14.21,14.6,14.18,12687224
976,2003-11-20,14.47,14.55,14.59,14.36,6933843
977,2003-11-21,14.49,14.52,14.55,14.38,6127958
978,2003-11-24,14.6,14.57,14.62,14.47,5435636
979,2003-11-25,14.64,14.62,14.66,14.52,5111959
980,2003-11-26,14.55,14.63,14.71,14.5,4637388
981,2003-11-27,14.5,14.56,14.63,14.47,3824063
982,2003-11-28,14.57,14.5,14.59,14.36,5117504
983,2003-12-01,14.68,14.66,14.72,14.59,6908666
984,2003-12-02,14.58,14.6,14.64,14.52,8912919
985,2003-12-03,14.64,14.61,14.73,14.55,6408508
986,2003-12-04,14.65,14.69,14.69,14.57,4001354
987,2003-12-05,14.66,14.69,14.73,14.61,3675069
988,2003-12-09,14.57,14.67,14.77,14.42,21373268
989,2003-12-10,14.54,14.55,14.55,14.37,15816375
990,2003-12-11,14.73,14.54,14.75,14.5,7946205
991,2003-12-12,14.74,14.78,14.86,14.74,7686633
992,2003-12-15,14.8,14.91,14.92,14.75,9168292
993,2003-12-16,14.77,14.74,14.86,14.65,7258101
994,2003-12-17,14.86,14.85,14.96,14.78,9570700
995,2003-12-18,15.14,14.89,15.17,14.86,17572620
996,2003-12-19,15.27,15.19,15.27,15.13,14883569
997,2003-12-22,15.33,15.13,15.38,15.13,6919179
998,2003-12-23,15.3,15.33,15.39,15.19,6595411
999,2003-12-29,15.47,15.35,15.47,15.31,5651598
1000,2003-12-30,15.46,15.5,15.59,15.34,6500541
1001,2004-01-02,15.69,15.5,15.69,15.46,4402593
1002,2004-01-05,15.69,15.65,15.69,15.56,4579932
1003,2004-01-07,15.51,15.71,15.73,15.4,10314236
1004,2004-01-08,15.65,15.55,15.7,15.55,9778671
1005,2004-01-09,15.49,15.65,15.65,15.43,9278059
1006,2004-01-12,15.55,15.51,15.62,15.5,7432821
1007,2004-01-13,15.71,15.55,15.81,15.55,7752692
1008,2004-01-14,15.72,15.69,15.75,15.66,6182427
1009,2004-01-15,15.51,15.54,15.54,15.39,5715953
1010,2004-01-16,15.49,15.52,15.59,15.38,6808764
1011,2004-01-19,15.75,15.46,15.76,15.46,7050171
1012,2004-01-20,16.06,15.79,16.22,15.73,19924516
1013,2004-01-21,16.61,16.13,16.61,16.1,13949416
1014,2004-01-22,16.55,16.63,16.68,16.44,9716515
1015,2004-01-23,16.35,16.67,16.67,16.25,9790008
1016,2004-01-26,16.22,16.34,16.34,16.15,8147698
1017,2004-01-27,16.18,16.45,16.49,16.16,7131374
1018,2004-01-28,16.28,16.26,16.37,16.11,14881217
1019,2004-01-29,16.19,16.11,16.33,16.06,5636038
1020,2004-01-30,16.3,16.33,16.33,16.15,10716868
1021,2004-02-02,16.31,16.32,16.4,16.18,5379902
1022,2004-02-03,16.23,16.23,16.3,16.13,4800467
1023,2004-02-04,16.31,16.22,16.42,16.13,4923623
1024,2004-02-05,16.4,16.29,16.62,16.23,6026403
1025,2004-02-06,16.53,16.52,16.64,16.42,6320141
1026,2004-02-09,16.8,16.66,16.9,16.58,9517488
1027,2004-02-10,16.67,16.75,16.79,16.5,6694395
1028,2004-02-11,16.64,16.56,16.64,16.27,9167055
1029,2004-02-12,16.77,16.71,16.77,16.6,6365474
1030,2004-02-13,16.79,16.8,16.87,16.75,6518953
1031,2004-02-16,16.84,16.8,16.86,16.7,5647541
1032,2004-02-17,16.85,16.84,16.87,16.76,4631179
1033,2004-02-18,16.7,16.85,16.85,16.51,6964786
1034,2004-02-19,16.74,16.64,16.77,16.61,8907956
1035,2004-02-20,16.76,16.72,16.87,16.66,7676222
1036,2004-02-23,16.89,16.72,16.96,16.72,7005995
1037,2004-02-24,16.38,16.71,16.75,16.22,18000684
1038,2004-02-25,16.4,16.33,16.41,16.09,11023140
1039,2004-02-26,16.4,16.34,16.56,16.33,7125314
1040,2004-02-27,16.5,16.49,16.58,16.42,8245904
1041,2004-03-01,16.72,16.51,16.74,16.46,6608424
1042,2004-03-02,16.95,16.86,17.0,16.77,8790331
1043,2004-03-03,16.86,16.8,17.06,16.78,10090955
1044,2004-03-04,16.9,16.91,16.96,16.83,4215225
1045,2004-03-05,16.91,16.91,16.99,16.78,5600021
1046,2004-03-08,16.91,16.81,16.93,16.81,4378866
1047,2004-03-09,16.73,16.76,16.81,16.61,6384328
1048,2004-03-10,16.98,16.73,17.02,16.64,9834444
1049,2004-03-11,16.7,16.81,16.9,16.46,10171810
1050,2004-03-12,16.5,16.51,16.68,16.32,8487440
1051,2004-03-15,16.17,16.25,16.49,16.07,12792614
1052,2004-03-16,16.4,16.17,16.46,16.12,11684253
1053,2004-03-17,16.42,16.41,16.49,16.32,7901796
1054,2004-03-18,16.45,16.44,16.65,16.28,11841351
1055,2004-03-19,16.64,16.64,16.76,16.53,12941380
1056,2004-03-22,16.35,16.58,16.58,16.2,6543293
1057,2004-03-23,16.33,16.35,16.52,16.2,3928109
1058,2004-03-24,16.35,16.34,16.48,16.22,4252749
1059,2004-03-25,16.43,16.49,16.59,16.33,5248190
1060,2004-03-26,16.55,16.46,16.56,16.32,4451503
1061,2004-03-29,16.61,16.6,16.64,16.34,4780045
1062,2004-03-30,16.63,16.69,16.7,16.53,3618093
1063,2004-03-31,16.86,16.62,16.98,16.62,8711903
1064,2004-04-01,16.7,16.88,16.97,16.69,8578082
1065,2004-04-02,16.86,16.7,16.88,16.56,17902314
1066,2004-04-05,17.24,16.9,17.3,16.89,11531991
1067,2004-04-06,17.53,17.28,17.77,17.26,21063300
1068,2004-04-07,17.57,17.65,17.71,17.41,7185923
1069,2004-04-08,17.87,17.64,17.96,17.61,7751767
1070,2004-04-13,18.21,17.99,18.3,17.99,9765904
1071,2004-04-14,17.92,18.11,18.15,17.83,9222198
1072,2004-04-15,17.98,17.96,18.19,17.8,7557167
1073,2004-04-16,18.23,18.03,18.29,17.91,8960132
1074,2004-04-19,17.93,18.13,18.25,17.89,6442370
1075,2004-04-20,17.96,18.02,18.15,17.9,7480371
1076,2004-04-21,17.85,17.85,17.89,17.74,5204428
1077,2004-04-22,17.87,17.9,18.0,17.67,7470628
1078,2004-04-23,17.9,18.03,18.1,17.87,4505587
1079,2004-04-26,18.19,17.98,18.45,17.86,12210696
1080,2004-04-27,18.2,18.19,18.35,18.06,5347964
1081,2004-04-28,18.11,18.35,18.35,18.01,10285896
1082,2004-04-29,17.74,18.01,18.04,17.71,12193473
1083,2004-04-30,17.57,17.72,17.73,17.46,8926436
1084,2004-05-03,17.68,17.47,17.77,17.4,6198289
1085,2004-05-04,17.76,17.83,17.98,17.72,6555026
1086,2004-05-05,17.9,17.74,18.02,17.69,8721566
1087,2004-05-06,17.74,18.02,18.03,17.72,7590077
1088,2004-05-07,17.36,17.74,17.85,17.32,12077678
1089,2004-05-10,16.9,17.29,17.29,16.84,13841766
1090,2004-05-11,16.89,16.89,16.96,16.7,9404263
1091,2004-05-12,16.7,17.0,17.13,16.57,13203860
1092,2004-05-13,16.86,16.7,16.93,16.59,7639987
1093,2004-05-14,16.86,16.77,17.0,16.67,6754326
1094,2004-05-17,16.66,16.66,16.81,16.5,6786871
1095,2004-05-18,16.59,16.69,16.7,16.45,9562148
1096,2004-05-19,16.74,16.7,16.84,16.52,7080768
1097,2004-05-20,16.78,16.64,16.93,16.58,5343643
1098,2004-05-21,16.76,16.84,17.01,16.7,7279393
1099,2004-05-24,16.9,16.89,17.09,16.68,7639422
1100,2004-05-25,17.1,16.94,17.21,16.86,9972469
1101,2004-05-26,17.32,17.35,17.39,17.23,8035885
1102,2004-05-27,17.35,17.23,17.51,17.15,8096503
1103,2004-05-28,17.36,17.54,17.54,17.17,5411941
1104,2004-05-31,17.39,17.25,17.5,17.25,2998607
1105,2004-06-01,17.21,17.32,17.46,17.18,6894718
1106,2004-06-02,17.11,17.25,17.34,17.07,8619228
1107,2004-06-03,17.06,17.18,17.18,16.97,6739319
1108,2004-06-04,17.27,17.03,17.34,17.01,4957960
1109,2004-06-07,17.28,17.46,17.46,17.27,6950460
1110,2004-06-08,17.4,17.34,17.55,17.31,9092503
1111,2004-06-09,17.34,17.45,17.56,17.28,7463485
1112,2004-06-10,17.53,17.34,17.6,17.27,8096870
1113,2004-06-11,17.63,17.58,17.74,17.43,5080817
1114,2004-06-14,17.51,17.57,17.69,17.41,4441240
1115,2004-06-15,17.68,17.58,17.8,17.44,5619924
1116,2004-06-16,17.9,17.8,17.99,17.74,9435442
1117,2004-06-17,18.01,17.95,18.06,17.88,8721146
1118,2004-06-18,18.28,18.0,18.31,17.93,13322093
1119,2004-06-21,18.32,18.28,18.45,18.23,8607721
1120,2004-06-22,18.15,18.2,18.25,18.07,11255036
1121,2004-06-23,18.26,18.15,18.36,18.05,7362108
1122,2004-06-24,18.48,18.4,18.51,18.35,12070023
1123,2004-06-25,18.45,18.39,18.52,18.3,4304927
1124,2004-06-28,18.25,18.35,18.54,18.12,7813344
1125,2004-06-29,18.06,18.19,18.19,18.0,8275207
1126,2004-06-30,18.0,18.13,18.13,17.89,9304116
1127,2004-07-01,17.88,17.93,17.99,17.79,9283623
1128,2004-07-02,17.81,17.89,17.98,17.76,5130073
1129,2004-07-05,17.93,17.91,18.0,17.82,3347246
1130,2004-07-06,18.02,18.04,18.13,17.81,4696261
1131,2004-07-07,18.09,17.98,18.23,17.92,9268434
1132,2004-07-08,17.98,18.06,18.08,17.71,12709396
1133,2004-07-09,18.11,17.89,18.11,17.87,6594261
1134,2004-07-12,18.03,18.02,18.25,18.02,4251424
1135,2004-07-13,18.0,18.03,18.12,17.95,3734273
1136,2004-07-14,17.9,17.93,17.96,17.79,7913012
1137,2004-07-15,17.9,17.99,18.09,17.9,5990284
1138,2004-07-16,17.94,17.92,18.08,17.92,4986665
1139,2004-07-19,17.96,17.93,18.08,17.9,4193632
1140,2004-07-20,18.07,17.92,18.07,17.86,5014961
1141,2004-07-21,18.02,18.08,18.14,17.91,4393467
1142,2004-07-22,17.8,17.88,17.91,17.68,6482047
1143,2004-07-23,17.72,17.92,17.92,17.63,5208240
1144,2004-07-26,17.62,17.72,17.83,17.53,4715644
1145,2004-07-27,17.78,17.65,17.78,17.52,6414923
1146,2004-07-28,17.84,17.88,17.97,17.71,6021452
1147,2004-07-29,17.52,17.87,18.11,17.4,22107900
1148,2004-07-30,17.64,17.58,17.65,17.46,7713904
1149,2004-08-02,17.46,17.63,17.64,17.45,5733069
1150,2004-08-03,17.6,17.55,17.68,17.5,7743372
1151,2004-08-04,17.24,17.55,17.55,17.17,12024791
1152,2004-08-05,17.17,17.16,17.33,17.1,8324111
1153,2004-08-06,16.81,17.06,17.2,16.77,10538695
1154,2004-08-09,16.76,16.76,16.92,16.73,6435946
1155,2004-08-10,16.81,16.73,16.97,16.72,7467742
1156,2004-08-11,16.63,16.78,16.83,16.6,8389584
1157,2004-08-12,16.6,16.61,16.79,16.5,8224789
1158,2004-08-13,16.45,16.57,16.59,16.4,7602014
1159,2004-08-17,16.53,16.56,16.59,16.4,7264276
1160,2004-08-18,16.56,16.48,16.64,16.43,4497521
1161,2004-08-19,16.71,16.66,16.76,16.6,7182276
1162,2004-08-20,16.74,16.7,16.83,16.63,6101261
1163,2004-08-23,16.74,16.84,16.89,16.72,4925606
1164,2004-08-24,16.56,16.76,16.84,16.56,7536211
1165,2004-08-25,16.55,16.65,16.66,16.49,5694676
1166,2004-08-26,16.55,16.68,16.73,16.52,8111304
1167,2004-08-27,16.98,16.72,17.03,16.67,17541755
1168,2004-08-30,17.03,17.0,17.18,16.97,5303196
1169,2004-08-31,17.0,16.95,17.17,16.93,8708434
1170,2004-09-01,17.16,17.06,17.24,17.05,7447605
1171,2004-09-02,17.21,17.09,17.23,16.98,13728472
1172,2004-09-03,17.29,17.14,17.34,17.11,7544548
1173,2004-09-06,17.31,17.3,17.39,17.24,4026874
1174,2004-09-07,17.28,17.3,17.36,17.21,4338772
1175,2004-09-08,17.24,17.25,17.3,17.11,6428510
1176,2004-09-09,17.01,17.07,17.14,16.94,7555673
1177,2004-09-10,17.06,17.05,17.15,17.0,3927045
1178,2004-09-13,16.95,17.1,17.16,16.81,9552389
1179,2004-09-14,16.83,16.92,16.94,16.68,11738433
1180,2004-09-15,16.9,16.86,16.95,16.76,5884696
1181,2004-09-16,16.9,16.89,16.98,16.83,5987810
1182,2004-09-17,17.0,16.96,17.13,16.88,9369683
1183,2004-09-20,17.03,17.05,17.14,17.0,7116357
1184,2004-09-21,17.33,17.03,17.45,17.02,10404312
1185,2004-09-22,17.3,17.36,17.49,17.27,8558865
1186,2004-09-23,17.24,17.29,17.41,17.2,6870035
1187,2004-09-24,17.35,17.21,17.41,17.16,4550161
1188,2004-09-27,17.29,17.22,17.35,17.22,4584535
1189,2004-09-28,17.84,17.41,17.91,17.23,21166017
1190,2004-09-29,17.75,17.88,17.9,17.67,7691343
1191,2004-09-30,17.68,17.8,17.85,17.6,7702934
1192,2004-10-01,17.98,17.66,17.99,17.66,7652781
1193,2004-10-04,17.8,17.98,18.12,17.78,9673878
1194,2004-10-05,17.85,17.77,17.94,17.71,6656002
1195,2004-10-06,17.85,17.87,17.95,17.77,8302211
1196,2004-10-07,17.88,17.91,17.99,17.78,9553512
1197,2004-10-08,17.8,17.85,18.08,17.76,9631688
1198,2004-10-11,17.76,17.75,17.85,17.72,3281342
1199,2004-10-13,17.55,17.75,17.8,17.51,13320238
1200,2004-10-14,17.52,17.6,17.66,17.43,5032659
1201,2004-10-15,17.53,17.5,17.57,17.4,4907307
1202,2004-10-18,17.47,17.64,17.65,17.44,2808947
1203,2004-10-19,17.49,17.52,17.69,17.46,5723176
1204,2004-10-20,17.43,17.4,17.52,17.36,6365884
1205,2004-10-21,17.54,17.48,17.6,17.48,4783853
1206,2004-10-22,17.54,17.51,17.59,17.5,2854610
1207,2004-10-25,17.28,17.4,17.41,17.28,6752390
1208,2004-10-26,17.23,17.29,17.35,17.16,4936808
1209,2004-10-27,17.38,17.3,17.59,17.18,14681496
1210,2004-10-28,17.19,17.4,17.49,16.86,24279260
1211,2004-10-29,16.99,17.13,17.22,16.95,10634401
1212,2004-11-02,17.09,17.08,17.21,17.02,9247833
1213,2004-11-03,17.18,17.19,17.3,17.12,7761155
1214,2004-11-04,17.26,17.28,17.38,17.24,7362437
1215,2004-11-05,17.17,17.36,17.38,17.12,7457225
1216,2004-11-08,17.19,17.18,17.25,17.1,4468784
1217,2004-11-09,17.22,17.25,17.3,17.18,4810077
1218,2004-11-10,17.25,17.28,17.37,17.25,7103556
1219,2004-11-11,17.45,17.35,17.54,17.33,8663444
1220,2004-11-12,17.47,17.5,17.55,17.45,10646544
1221,2004-11-15,17.36,17.49,17.57,17.33,5120687
1222,2004-11-16,17.23,17.3,17.41,17.21,6104573
1223,2004-11-17,17.45,17.3,17.52,17.23,7031103
1224,2004-11-18,17.7,17.45,17.76,17.45,11370787
1225,2004-11-19,17.84,17.7,17.91,17.7,8589089
1226,2004-11-22,17.77,17.81,17.97,17.67,8163940
1227,2004-11-23,17.9,17.95,18.0,17.86,8191729
1228,2004-11-24,18.09,18.06,18.12,17.94,9017205
1229,2004-11-25,18.24,18.07,18.35,18.03,6444505
1230,2004-11-26,18.28,18.21,18.3,18.19,4933557
1231,2004-11-29,18.32,18.25,18.4,18.21,8290093
1232,2004-11-30,18.34,18.38,18.45,18.22,11076981
1233,2004-12-01,18.35,18.33,18.46,18.26,7496499
1234,2004-12-02,18.18,18.25,18.32,18.1,12677625
1235,2004-12-03,18.23,18.13,18.25,18.1,9763298
1236,2004-12-07,18.19,18.2,18.29,18.14,10816205
1237,2004-12-09,18.22,18.15,18.27,18.11,9207455
1238,2004-12-10,18.3,18.3,18.4,18.23,8375489
1239,2004-12-13,18.49,18.25,18.5,18.25,9172635
1240,2004-12-14,18.45,18.54,18.58,18.4,8324299
1241,2004-12-15,18.47,18.57,18.6,18.46,7647731
1242,2004-12-16,18.78,18.54,18.82,18.48,12518626
1243,2004-12-17,18.65,18.77,18.8,18.57,11285649
1244,2004-12-20,18.66,18.67,18.86,18.65,4220819
1245,2004-12-21,18.86,18.71,18.95,18.71,8887779
1246,2004-12-22,19.11,18.96,19.18,18.9,9172295
1247,2004-12-23,19.16,19.1,19.21,19.06,3936026
1248,2004-12-27,19.15,19.11,19.25,19.07,2453713
1249,2004-12-28,19.18,19.08,19.23,19.08,1839619
1250,2004-12-29,19.2,19.18,19.28,19.15,2328185
1251,2004-12-30,19.16,19.23,19.28,19.16,2844157
1252,2005-01-03,19.2,19.28,19.35,19.11,4867975
1253,2005-01-04,19.16,19.07,19.17,19.02,6227551
1254,2005-01-05,18.85,19.03,19.11,18.85,9061214
1255,2005-01-07,18.88,18.95,19.04,18.82,8986076
1256,2005-01-10,18.9,18.97,18.97,18.81,7598162
1257,2005-01-11,18.55,18.73,18.76,18.52,7031395
1258,2005-01-12,18.82,18.7,19.05,18.65,23698254
1259,2005-01-13,18.98,18.94,19.04,18.86,5874496
1260,2005-01-14,19.25,18.96,19.34,18.96,7420023
1261,2005-01-17,19.39,19.25,19.54,19.21,9421665
1262,2005-01-18,19.4,19.45,19.45,19.13,10643142
1263,2005-01-19,19.31,19.43,19.48,19.31,6882265
1264,2005-01-20,19.22,19.2,19.29,19.15,6502061
1265,2005-01-21,19.2,19.19,19.32,19.15,6025186
1266,2005-01-24,19.34,19.18,19.43,19.12,7921668
1267,2005-01-25,19.44,19.31,19.45,19.3,7889466
1268,2005-01-26,19.41,19.35,19.42,19.31,5059747
1269,2005-01-27,19.55,19.37,19.55,19.37,7201494
1270,2005-01-28,19.45,19.58,19.58,19.38,6602124
1271,2005-01-31,19.6,19.44,19.6,19.39,6462478
1272,2005-02-01,19.74,19.56,19.74,19.51,6363773
1273,2005-02-02,19.71,19.69,19.73,19.63,6870518
1274,2005-02-03,19.69,19.7,19.74,19.6,5500721
1275,2005-02-04,19.86,19.66,19.87,19.66,5255910
1276,2005-02-07,20.09,19.86,20.09,19.84,12663580
1277,2005-02-08,20.02,20.05,20.07,19.88,5412255
1278,2005-02-09,19.99,19.99,20.01,19.86,7881071
1279,2005-02-10,19.96,19.95,20.04,19.72,5591319
1280,2005-02-11,20.1,20.0,20.1,19.87,5762371
1281,2005-02-14,19.96,20.04,20.07,19.87,4283093
1282,2005-02-15,20.12,19.89,20.12,19.79,7554989
1283,2005-02-16,20.07,20.15,20.17,19.93,5997774
1284,2005-02-17,20.28,20.1,20.53,20.07,9765270
1285,2005-02-18,20.64,20.39,20.64,20.32,9549057
1286,2005-02-21,20.47,20.5,20.64,20.38,6673948
1287,2005-02-22,20.07,19.95,20.07,19.55,4881273
1288,2005-02-23,20.0,20.03,20.03,19.84,1029080
1289,2005-02-24,20.28,20.02,20.37,20.0,695029
1290,2005-02-25,20.52,20.45,20.58,20.4,793256
1291,2005-02-28,20.56,20.64,20.71,20.45,1045936
1292,2005-03-01,20.65,20.51,20.67,20.5,7435363
1293,2005-03-02,20.71,20.59,20.87,20.5,8346242
1294,2005-03-03,21.02,20.75,21.25,20.69,11174223
1295,2005-03-04,21.35,21.03,21.35,21.03,7868335
1296,2005-03-07,21.23,21.24,21.28,21.12,8511315
1297,2005-03-08,21.15,21.15,21.21,20.98,6954968
1298,2005-03-09,21.18,21.3,21.48,21.18,8928361
1299,2005-03-10,20.74,20.84,20.95,20.69,10993013
1300,2005-03-11,20.84,20.81,20.97,20.72,5181681
1301,2005-03-14,20.78,20.82,20.94,20.76,5593271
1302,2005-03-15,20.88,20.84,21.02,20.83,5363818
1303,2005-03-16,20.4,20.91,20.94,20.32,10767155
1304,2005-03-17,20.46,20.5,20.55,20.32,6279258
1305,2005-03-18,20.67,20.6,20.67,20.42,7811112
1306,2005-03-21,20.67,20.6,20.91,20.6,5080266
1307,2005-03-22,20.62,20.71,20.75,20.37,6276988
1308,2005-03-23,20.32,20.42,20.46,20.18,7719781
1309,2005-03-24,20.4,20.25,20.48,20.15,4832422
1310,2005-03-29,20.51,20.35,20.51,20.09,6387782
1311,2005-03-30,20.25,20.45,20.46,20.25,5946474
1312,2005-03-31,20.42,20.43,20.63,20.35,6949888
1313,2005-04-01,20.56,20.52,20.73,20.45,5556759
1314,2005-04-04,20.67,20.55,20.87,20.5,7742445
1315,2005-04-05,20.86,20.83,20.88,20.67,6720711
1316,2005-04-06,21.04,20.9,21.12,20.86,9193786
1317,2005-04-07,21.05,21.12,21.24,20.96,5068871
1318,2005-04-08,20.77,21.18,21.18,20.69,6809547
1319,2005-04-11,20.6,20.61,20.74,20.39,6638115
1320,2005-04-12,20.6,20.67,20.72,20.51,4908788
1321,2005-04-13,20.76,20.67,20.78,20.56,7878438
1322,2005-04-14,20.81,20.55,20.85,20.53,7921554
1323,2005-04-15,20.3,20.56,20.65,20.26,8696770
1324,2005-04-18,19.87,19.9,20.02,19.73,12953219
1325,2005-04-19,19.78,19.92,20.03,19.7,8963324
1326,2005-04-20,19.71,19.89,19.94,19.6,6997120
1327,2005-04-21,19.62,19.52,19.76,19.5,5706615
1328,2005-04-22,19.82,19.88,19.93,19.73,4143345
1329,2005-04-25,19.97,19.76,20.04,19.76,4615334
1330,2005-04-26,19.97,19.92,20.04,19.85,5564580
1331,2005-04-27,19.67,19.95,19.95,19.59,8092868
1332,2005-04-28,19.6,19.74,19.79,19.5,8060914
1333,2005-04-29,19.63,19.67,19.74,19.52,4933908
1334,2005-05-02,19.82,19.84,19.87,19.73,3242522
1335,2005-05-03,19.91,19.74,19.92,19.69,4677398
1336,2005-05-04,19.87,19.88,19.9,19.72,4024689
1337,2005-05-05,20.08,19.98,20.18,19.98,6153797
1338,2005-05-06,20.16,20.01,20.23,19.96,5930949
1339,2005-05-09,20.07,20.03,20.13,19.97,4217768
1340,2005-05-10,19.97,20.11,20.12,19.91,4415158
1341,2005-05-11,19.9,19.97,20.03,19.76,5375720
1342,2005-05-12,19.9,20.01,20.1,19.8,4934301
1343,2005-05-13,19.74,19.74,19.79,19.6,8208214
1344,2005-05-16,19.68,19.6,19.73,19.59,3300881
1345,2005-05-17,19.65,19.77,19.79,19.6,5822486
1346,2005-05-18,19.95,19.75,20.03,19.75,8465519
1347,2005-05-19,20.03,19.91,20.07,19.87,4527587
1348,2005-05-20,19.95,20.05,20.14,19.9,4317803
1349,2005-05-23,19.9,20.0,20.0,19.77,6852745
1350,2005-05-24,19.94,19.92,20.05,19.87,6723591
1351,2005-05-25,20.18,19.97,20.25,19.88,9937587
1352,2005-05-26,20.57,20.25,20.63,20.22,9981062
1353,2005-05-27,20.6,20.5,20.63,20.5,4753795
1354,2005-05-30,20.75,20.61,20.8,20.54,4393042
1355,2005-05-31,20.31,20.8,20.84,20.26,13522681
1356,2005-06-01,20.48,20.41,20.54,20.23,10539662
1357,2005-06-02,20.42,20.55,20.56,20.36,8068717
1358,2005-06-03,20.31,20.48,20.5,20.2,5930344
1359,2005-06-06,20.2,20.3,20.47,20.16,6163228
1360,2005-06-07,20.22,20.18,20.27,20.07,8729023
1361,2005-06-08,20.02,20.04,20.1,19.78,13459662
1362,2005-06-09,19.9,19.9,19.96,19.74,12227474
1363,2005-06-10,20.11,20.12,20.29,20.01,10890376
1364,2005-06-13,20.29,20.08,20.36,19.96,5223892
1365,2005-06-14,20.54,20.33,20.55,20.16,10417051
1366,2005-06-15,20.67,20.63,20.74,20.54,12164322
1367,2005-06-16,20.9,20.76,20.97,20.71,10214438
1368,2005-06-17,21.22,20.99,21.34,20.88,16843192
1369,2005-06-20,21.24,21.35,21.38,21.12,7068315
1370,2005-06-21,21.37,21.35,21.38,21.24,7951420
1371,2005-06-22,21.24,21.26,21.38,21.14,7099804
1372,2005-06-23,21.58,21.28,21.64,21.18,8582130
1373,2005-06-24,21.34,21.44,21.57,21.27,8196898
1374,2005-06-27,21.37,21.2,21.41,21.17,14591720
1375,2005-06-28,21.37,21.31,21.49,21.2,11129583
1376,2005-06-29,21.2,21.39,21.39,21.2,12737645
1377,2005-06-30,21.16,21.25,21.25,20.99,10383044
1378,2005-07-01,21.49,21.06,21.49,21.06,7110016
1379,2005-07-04,21.73,21.53,21.9,21.51,7418903
1380,2005-07-05,21.96,21.7,22.0,21.51,13334110
1381,2005-07-06,22.41,22.03,22.5,22.03,13199139
1382,2005-07-07,22.07,22.4,22.4,21.1,18682016
1383,2005-07-08,22.85,22.3,22.99,22.26,11643487
1384,2005-07-11,22.78,22.81,22.96,22.64,7313107
1385,2005-07-12,22.62,22.79,22.79,22.51,8468789
1386,2005-07-13,22.96,22.69,22.96,22.67,7913583
1387,2005-07-14,22.9,22.93,23.14,22.86,8411805
1388,2005-07-15,22.7,22.8,22.84,22.46,6406031
1389,2005-07-18,22.67,22.61,22.79,22.41,5619625
1390,2005-07-19,23.09,22.75,23.09,22.66,9559464
1391,2005-07-20,22.76,23.08,23.08,22.71,7485180
1392,2005-07-21,22.73,22.89,22.89,22.47,8366600
1393,2005-07-22,22.82,22.61,22.95,22.48,6541380
1394,2005-07-25,23.15,23.05,23.24,23.05,6821519
1395,2005-07-26,23.24,23.23,23.28,23.09,4909771
1396,2005-07-27,23.28,23.29,23.46,23.19,5241321
1397,2005-07-28,22.96,23.48,23.48,22.85,7887250
1398,2005-07-29,23.12,23.06,23.21,22.96,5673260
1399,2005-08-01,22.99,23.26,23.42,22.97,5557591
1400,2005-08-02,23.23,22.97,23.23,22.95,5184989
1401,2005-08-03,23.38,23.23,23.43,23.13,4943323
1402,2005-08-04,23.04,23.38,23.38,22.93,6424118
1403,2005-08-05,23.01,22.92,23.18,22.87,5756099
1404,2005-08-08,23.42,23.04,23.42,23.02,6147192
1405,2005-08-09,23.87,23.33,23.87,23.33,8215820
1406,2005-08-10,23.97,23.76,23.99,23.76,10518374
1407,2005-08-11,24.16,23.94,24.23,23.78,8775513
1408,2005-08-12,24.15,24.28,24.3,23.93,4757996
1409,2005-08-15,24.15,24.02,24.24,24.02,1923855
1410,2005-08-16,23.85,24.24,24.25,23.72,5257138
1411,2005-08-17,23.8,23.8,23.81,23.51,6604156
1412,2005-08-18,23.52,23.69,23.69,23.47,6685711
1413,2005-08-19,23.83,23.56,23.88,23.53,6374899
1414,2005-08-22,24.09,24.5,24.5,23.99,5198526
1415,2005-08-23,23.86,24.03,24.06,23.82,4695140
1416,2005-08-24,23.85,23.74,23.88,23.62,4074957
1417,2005-08-25,23.52,23.74,23.82,23.52,4659549
1418,2005-08-26,23.17,23.53,23.67,23.08,4960914
1419,2005-08-29,23.28,23.05,23.42,23.04,5508685
1420,2005-08-30,23.37,23.34,23.48,23.33,3732560
1421,2005-08-31,23.98,23.51,24.05,23.49,9880191
1422,2005-09-01,24.54,24.06,24.54,24.03,8667678
1423,2005-09-02,24.56,24.52,24.93,24.47,8669093
1424,2005-09-05,24.63,24.5,24.7,24.34,10582356
1425,2005-09-06,24.95,24.49,25.05,24.49,7800682
1426,2005-09-07,24.91,24.93,25.04,24.84,7029595
1427,2005-09-08,25.1,24.98,25.12,24.85,5657232
1428,2005-09-09,25.62,25.1,25.65,25.1,6429014
1429,2005-09-12,25.95,25.8,26.07,25.71,8253139
1430,2005-09-13,25.6,25.89,26.07,25.56,9389155
1431,2005-09-14,25.54,25.68,25.8,25.37,8112123
1432,2005-09-15,25.65,25.64,25.97,25.55,7999865
1433,2005-09-16,25.74,25.67,25.82,25.55,3151920
1434,2005-09-19,26.06,25.8,26.19,25.49,6843264
1435,2005-09-20,26.23,26.18,26.53,26.09,7780667
1436,2005-09-21,26.12,26.16,26.4,26.1,7057303
1437,2005-09-22,27.0,26.26,27.3,25.97,15639216
1438,2005-09-23,27.96,26.93,28.81,26.73,11874218
1439,2005-09-26,27.0,27.69,28.05,26.79,11593933
1440,2005-09-27,27.08,27.29,27.45,26.88,6594142
1441,2005-09-28,26.95,27.08,27.2,26.7,8701335
1442,2005-09-29,27.15,27.02,27.15,26.81,5657285
1443,2005-09-30,26.96,27.25,27.28,26.9,5441628
1444,2005-10-03,27.27,26.97,27.35,26.95,5269058
1445,2005-10-04,26.87,27.25,27.25,26.82,5515206
1446,2005-10-05,26.02,26.6,26.68,26.02,11511774
1447,2005-10-06,25.54,25.7,25.7,25.26,13130224
1448,2005-10-07,25.56,25.5,25.79,25.37,7094848
1449,2005-10-10,25.5,25.7,25.94,25.49,6415586
1450,2005-10-11,25.44,25.42,25.58,25.39,7864431
1451,2005-10-12,25.46,25.42,25.63,25.25,5477736
1452,2005-10-13,24.89,25.44,25.52,24.83,9407234
1453,2005-10-14,24.75,25.01,25.01,24.25,10481220
1454,2005-10-17,25.06,25.0,25.43,24.97,7988773
1455,2005-10-18,24.87,25.23,25.28,24.72,5700427
1456,2005-10-19,24.6,24.27,24.6,24.12,12321323
1457,2005-10-20,24.22,24.9,24.99,24.15,9462473
1458,2005-10-21,23.97,24.1,24.18,23.6,9937828
1459,2005-10-24,24.49,23.8,24.74,23.74,8032001
1460,2005-10-25,24.36,24.38,24.6,24.1,5372177
1461,2005-10-26,24.67,24.41,24.85,24.41,6068732
1462,2005-10-27,24.2,24.38,24.63,24.16,6028943
1463,2005-10-28,24.08,24.24,24.45,23.99,8118068
1464,2005-10-31,24.84,24.24,24.96,24.12,8597970
1465,2005-11-01,24.71,24.85,24.95,24.52,5186428
1466,2005-11-02,24.99,24.61,24.99,24.53,5303383
1467,2005-11-03,25.23,25.17,25.48,25.02,5561800
1468,2005-11-04,25.39,25.4,25.73,25.3,6016947
1469,2005-11-07,25.28,25.4,25.5,25.03,5089287
1470,2005-11-08,25.25,25.28,25.43,25.07,3881635
1471,2005-11-09,25.25,25.38,25.74,25.19,4054286
1472,2005-11-10,24.52,25.0,25.16,24.34,10482097
1473,2005-11-11,24.74,24.7,24.78,24.36,6374974
1474,2005-11-14,24.85,24.61,25.15,24.5,6027317
1475,2005-11-15,24.7,24.86,24.98,24.42,5796918
1476,2005-11-16,24.53,24.58,24.66,24.11,5583849
1477,2005-11-17,24.67,24.74,24.95,24.55,5076693
1478,2005-11-18,24.9,24.89,25.2,24.73,6053139
1479,2005-11-21,25.6,24.9,25.74,24.9,7686589
1480,2005-11-22,25.88,25.85,26.03,25.48,6503145
1481,2005-11-23,25.92,26.0,26.07,25.81,5476642
1482,2005-11-24,25.97,25.83,25.97,25.51,4921532
1483,2005-11-25,25.98,26.0,26.14,25.9,3962827
1484,2005-11-28,25.65,25.93,26.4,25.51,8210993
1485,2005-11-29,25.37,25.45,25.45,25.13,9088206
1486,2005-11-30,25.01,25.38,25.38,25.01,7036159
1487,2005-12-01,25.49,25.07,25.5,25.07,12698162
1488,2005-12-02,25.56,25.6,25.7,25.32,5104194
1489,2005-12-05,25.6,25.76,26.0,25.48,6010148
1490,2005-12-06,25.54,25.69,25.76,25.35,3500729
1491,2005-12-07,25.42,25.64,25.79,25.25,5898859
1492,2005-12-08,25.46,25.17,25.5,25.03,4387478
1493,2005-12-09,25.01,25.29,25.32,24.88,5610149
1494,2005-12-12,25.05,25.04,25.38,24.91,5875396
1495,2005-12-13,25.3,25.09,25.41,25.09,7181832
1496,2005-12-14,25.34,25.33,25.55,25.1,8619861
1497,2005-12-15,25.13,25.4,25.4,25.09,20328626
1498,2005-12-16,25.14,25.3,25.6,25.02,11137266
1499,2005-12-19,24.56,24.85,25.0,24.45,10592373
1500,2005-12-20,24.74,24.48,24.92,24.46,6625476
1501,2005-12-21,24.94,24.74,25.16,24.72,5859848
1502,2005-12-22,24.85,24.83,25.0,24.76,4584871
1503,2005-12-23,25.06,24.99,25.13,24.91,4317401
1504,2005-12-27,25.08,24.97,25.2,24.97,2594202
1505,2005-12-28,24.92,24.91,25.01,24.81,4300761
1506,2005-12-29,25.02,25.0,25.21,24.97,3105930
1507,2005-12-30,24.67,25.08,25.08,24.6,3813913
1508,2006-01-02,24.96,24.75,25.01,24.69,2856666
1509,2006-01-03,25.47,25.04,25.59,24.97,7714556
1510,2006-01-04,25.69,25.68,25.93,25.36,6622883
1511,2006-01-05,25.71,25.61,25.89,25.56,5934722
1512,2006-01-09,26.1,26.05,26.35,25.95,13702946
1513,2006-01-10,25.87,26.1,26.1,25.87,4238868
1514,2006-01-11,26.02,25.88,26.12,25.8,10726030
1515,2006-01-12,25.78,25.85,25.99,25.58,10836292
1516,2006-01-13,25.44,25.7,25.72,25.26,5507043
1517,2006-01-16,25.74,25.4,25.84,25.36,4421388
1518,2006-01-17,25.74,25.63,25.84,25.34,22764185
1519,2006-01-18,25.31,25.7,25.72,25.31,7163075
1520,2006-01-19,25.14,25.4,25.48,25.06,7929980
1521,2006-01-20,25.15,25.26,25.47,25.15,7215082
1522,2006-01-23,24.95,24.9,25.18,24.75,7350522
1523,2006-01-24,24.69,24.9,25.0,24.63,7057701
1524,2006-01-25,24.78,24.6,24.78,24.54,7091384
1525,2006-01-26,22.88,22.52,22.91,22.47,39865267
1526,2006-01-27,22.17,22.93,22.95,21.9,28859070
1527,2006-01-30,22.0,22.0,22.07,21.76,18636081
1528,2006-01-31,22.31,22.19,22.54,22.07,20517621
1529,2006-02-01,22.59,22.35,22.59,22.29,11358607
1530,2006-02-02,22.28,22.5,22.59,22.22,12023504
1531,2006-02-03,22.25,22.39,22.41,22.1,10844867
1532,2006-02-06,23.18,22.73,23.34,22.73,21589341
1533,2006-02-07,23.2,23.33,23.38,22.9,11472881
1534,2006-02-08,22.89,22.91,23.09,22.76,10526067
1535,2006-02-09,23.32,23.08,23.41,23.06,9777055
1536,2006-02-10,23.36,23.32,23.36,23.17,8028717
1537,2006-02-13,23.43,23.44,23.58,23.21,7216914
1538,2006-02-14,23.19,23.4,23.42,23.0,7820266
1539,2006-02-15,23.1,23.15,23.24,23.06,6677611
1540,2006-02-16,23.18,23.1,23.21,23.08,4496527
1541,2006-02-17,23.3,23.08,23.41,23.08,8482116
1542,2006-02-20,23.49,23.33,23.52,23.3,4933128
1543,2006-02-21,23.75,23.63,23.98,23.52,10336615
1544,2006-02-22,23.59,23.75,23.75,23.43,6416993
1545,2006-02-23,23.21,23.52,23.57,23.17,9609806
1546,2006-02-24,23.77,23.3,24.05,23.29,11926107
1547,2006-02-27,23.79,23.9,23.95,23.69,9958555
1548,2006-02-28,23.44,23.65,23.73,23.25,8354024
1549,2006-03-01,23.55,23.41,23.6,23.36,6342755
1550,2006-03-02,23.8,23.55,24.26,23.3,11240905
1551,2006-03-03,23.76,23.84,24.26,23.76,12504964
1552,2006-03-06,23.59,23.85,23.97,23.55,6081824
1553,2006-03-07,23.38,23.4,23.49,23.17,7688515
1554,2006-03-08,23.15,23.45,23.45,22.96,9359744
1555,2006-03-09,23.25,23.28,23.35,23.1,6355180
1556,2006-03-10,23.2,23.1,23.2,22.83,6953205
1557,2006-03-13,23.25,23.23,23.33,23.16,5459732
1558,2006-03-14,23.2,23.2,23.33,23.03,5765866
1559,2006-03-15,23.3,23.24,23.44,23.2,7073020
1560,2006-03-16,23.71,23.46,23.94,23.25,13327968
1561,2006-03-17,23.75,23.9,24.03,23.65,11591721
1562,2006-03-20,23.88,23.93,24.0,23.73,5559632
1563,2006-03-21,23.75,23.75,23.78,23.56,5337633
1564,2006-03-22,23.71,23.57,23.75,23.51,5027913
1565,2006-03-23,23.47,23.65,23.77,23.33,6576115
1566,2006-03-24,23.71,23.55,23.78,23.48,5918660
1567,2006-03-27,23.44,23.63,23.74,23.41,4542931
1568,2006-03-28,23.21,23.5,23.63,23.02,8224060
1569,2006-03-29,23.3,23.24,23.45,23.1,4306581
1570,2006-03-30,23.5,23.5,23.6,23.4,5192676
1571,2006-03-31,23.44,23.65,23.65,23.25,5813531
1572,2006-04-03,23.53,23.62,23.68,23.42,6624035
1573,2006-04-04,23.17,23.41,23.41,23.0,8571062
1574,2006-04-05,23.25,23.15,23.28,22.92,9632806
1575,2006-04-06,23.35,23.23,23.51,23.23,6772496
1576,2006-04-07,23.49,23.35,23.68,23.33,7017419
1577,2006-04-10,23.57,23.45,23.63,23.22,5765139
1578,2006-04-11,23.37,23.55,23.8,23.3,6790958
1579,2006-04-12,23.17,23.46,23.53,23.1,6577144
1580,2006-04-13,23.1,23.27,23.27,22.93,2936955
1581,2006-04-18,23.59,23.1,23.72,23.1,8720306
1582,2006-04-19,23.83,23.74,23.84,23.54,9808113
1583,2006-04-20,23.72,23.86,24.14,23.6,9985345
1584,2006-04-21,23.98,23.91,23.99,23.79,8073961
1585,2006-04-24,24.31,24.05,24.49,23.85,10618346
1586,2006-04-25,23.99,24.25,24.5,23.9,7393912
1587,2006-04-26,24.13,24.01,24.24,23.95,5018776
1588,2006-04-27,23.94,24.02,24.14,23.6,7905615
1589,2006-04-28,23.68,23.77,23.86,23.55,4748578
1590,2006-05-02,23.53,22.96,23.55,22.94,12020270
1591,2006-05-03,23.22,23.3,23.48,23.02,10782842
1592,2006-05-04,23.22,23.15,23.29,23.06,6794051
1593,2006-05-05,23.21,23.12,23.24,23.08,4858154
1594,2006-05-08,22.86,23.2,23.34,22.55,8491808
1595,2006-05-09,22.84,22.86,22.95,22.71,7066932
1596,2006-05-10,22.58,22.7,22.79,22.37,10613692
1597,2006-05-11,22.31,22.61,22.61,22.2,9875972
1598,2006-05-12,21.55,22.12,22.2,21.51,16048274
1599,2006-05-15,21.48,21.3,21.72,21.16,9406584
1600,2006-05-16,21.42,21.41,21.58,21.26,8093889
1601,2006-05-17,20.55,21.49,21.6,20.52,9650715
1602,2006-05-18,20.61,20.59,20.78,20.32,9797057
1603,2006-05-19,20.41,20.64,20.7,20.1,10131765
1604,2006-05-22,20.21,20.47,20.64,20.0,13096632
1605,2006-05-23,21.1,20.59,21.23,20.4,13919528
1606,2006-05-24,21.21,21.05,21.38,20.96,13732553
1607,2006-05-25,21.74,21.11,21.78,21.0,10297932
1608,2006-05-26,21.99,21.8,21.99,21.64,9361205
1609,2006-05-29,22.05,21.99,22.19,21.92,4073848
1610,2006-05-30,21.42,21.96,22.09,21.3,6422320
1611,2006-05-31,21.77,21.21,21.78,21.13,6507465
1612,2006-06-01,21.9,21.78,21.97,21.5,5918419
1613,2006-06-02,21.87,22.06,22.08,21.62,5334810
1614,2006-06-05,21.91,22.0,22.12,21.67,4999631
1615,2006-06-06,21.5,21.53,21.75,21.4,6812937
1616,2006-06-07,21.53,21.6,21.69,21.26,5394751
1617,2006-06-08,20.99,21.0,21.27,20.92,11822811
1618,2006-06-09,21.25,21.12,21.34,20.85,8137565
1619,2006-06-12,21.06,21.06,21.35,20.93,4955607
1620,2006-06-13,20.38,20.64,20.85,20.31,12697949
1621,2006-06-14,20.51,20.5,20.65,20.3,8951830
1622,2006-06-15,20.72,20.7,20.84,20.37,9450742
1623,2006-06-16,20.86,21.05,21.3,20.84,13360288
1624,2006-06-19,20.88,21.05,21.15,20.76,7297155
1625,2006-06-20,21.03,20.72,21.09,20.6,10401295
1626,2006-06-21,20.82,20.84,20.99,20.65,8303988
1627,2006-06-22,21.05,21.15,21.22,20.86,6092512
1628,2006-06-23,21.35,21.0,21.4,20.98,8400451
1629,2006-06-26,21.49,21.52,21.57,21.37,10021279
1630,2006-06-27,21.64,21.6,21.89,21.56,8840325
1631,2006-06-28,21.59,21.53,21.78,21.44,7558644
1632,2006-06-29,22.05,21.9,22.09,21.75,21108451
1633,2006-06-30,22.39,22.05,22.5,21.98,9864995
1634,2006-07-03,22.7,22.36,22.79,22.36,11759734
1635,2006-07-04,22.69,22.71,22.72,22.53,4877133
1636,2006-07-05,22.15,22.37,22.37,22.01,7058231
1637,2006-07-06,22.56,22.26,22.7,22.26,7260730
1638,2006-07-07,22.59,22.56,22.82,22.4,5545554
1639,2006-07-10,22.68,22.57,22.72,22.41,3124554
1640,2006-07-11,22.45,22.55,22.62,22.22,4761235
1641,2006-07-12,22.55,22.65,22.83,22.4,6781949
1642,2006-07-13,22.24,22.47,22.47,22.13,12408036
1643,2006-07-14,22.14,22.15,22.36,22.11,6158430
1644,2006-07-17,21.95,22.23,22.27,21.82,6859836
1645,2006-07-18,21.79,21.95,21.95,21.63,4574333
1646,2006-07-19,22.13,21.76,22.15,21.59,6623880
1647,2006-07-20,22.1,22.15,22.36,22.0,4780530
1648,2006-07-21,21.91,22.0,22.25,21.89,5376420
1649,2006-07-24,22.2,21.86,22.24,21.86,6418149
1650,2006-07-25,22.43,22.32,22.57,22.24,6966989
1651,2006-07-26,22.42,22.47,22.59,22.25,5277451
1652,2006-07-27,22.45,22.46,22.6,22.25,7254791
1653,2006-07-28,22.37,22.25,22.39,22.11,7980971
1654,2006-07-31,22.0,22.23,22.4,21.94,7163880
1655,2006-08-01,22.01,22.0,22.36,21.95,6457800
1656,2006-08-02,22.39,22.15,22.43,22.06,5279149
1657,2006-08-03,22.17,22.3,22.34,21.93,10793876
1658,2006-08-04,22.25,22.19,22.26,22.1,6769543
1659,2006-08-07,22.01,22.11,22.15,21.87,5077885
1660,2006-08-08,22.08,22.12,22.24,21.97,4842691
1661,2006-08-09,22.23,22.15,22.28,21.94,5194769
1662,2006-08-10,22.16,22.05,22.17,21.94,5105639
1663,2006-08-11,21.99,22.18,22.22,21.84,4881607
1664,2006-08-14,22.24,22.15,22.28,22.06,3550282
1665,2006-08-15,22.35,22.15,22.42,22.09,4822819
1666,2006-08-16,22.38,22.35,22.48,22.25,5759778
1667,2006-08-17,22.37,22.46,22.47,22.21,3938837
1668,2006-08-18,22.31,22.3,22.49,22.2,3709752
1669,2006-08-21,22.54,22.31,22.66,22.31,5827102
1670,2006-08-22,22.64,22.74,22.79,22.5,6018606
1671,2006-08-23,22.55,22.63,22.68,22.46,2938154
1672,2006-08-24,22.48,22.5,22.65,22.38,5085676
1673,2006-08-25,22.54,22.59,22.64,22.42,5828179
1674,2006-08-28,22.64,22.58,22.76,22.43,3181724
1675,2006-08-29,22.64,22.64,22.89,22.54,6124306
1676,2006-08-30,22.6,22.7,22.87,22.55,7819996
1677,2006-08-31,22.44,22.69,22.72,22.37,5301372
1678,2006-09-01,22.39,22.55,22.57,22.38,6525532
1679,2006-09-04,22.52,22.48,22.53,22.42,3200585
1680,2006-09-05,22.39,22.53,22.53,22.32,3980621
1681,2006-09-06,22.13,22.4,22.41,22.12,5301404
1682,2006-09-07,21.91,22.03,22.07,21.76,8508620
1683,2006-09-08,22.03,21.99,22.09,21.86,5956947
1684,2006-09-11,21.79,21.9,21.93,21.62,7444992
1685,2006-09-12,21.85,21.8,21.96,21.6,8632745
1686,2006-09-13,21.61,21.94,21.94,21.52,9544649
1687,2006-09-14,21.49,21.74,21.82,21.44,6308838
1688,2006-09-15,21.55,21.43,21.72,21.37,14632502
1689,2006-09-18,21.74,21.63,21.92,21.58,7995749
1690,2006-09-19,21.65,21.83,21.88,21.65,5635282
1691,2006-09-20,21.71,21.69,21.73,21.57,8959233
1692,2006-09-21,21.84,21.66,21.9,21.65,5968780
1693,2006-09-22,21.69,21.71,21.99,21.67,5810363
1694,2006-09-25,21.52,21.7,21.75,21.41,8988618
1695,2006-09-26,21.96,21.62,22.05,21.52,9309659
1696,2006-09-27,22.82,22.5,23.17,22.34,26259451
1697,2006-09-28,23.4,23.0,24.03,22.91,21058458
1698,2006-09-29,23.47,23.5,23.84,23.37,12103742
1699,2006-10-02,23.72,23.62,23.95,23.49,10790462
1700,2006-10-03,23.3,23.58,23.58,23.02,18687954
1701,2006-10-04,23.23,23.19,23.3,22.96,13521719
1702,2006-10-05,23.78,23.58,23.78,23.41,12391049
1703,2006-10-06,23.82,23.8,23.94,23.5,13274332
1704,2006-10-09,23.75,23.86,23.89,23.72,12543435
1705,2006-10-10,24.62,23.9,24.65,23.82,20255798
1706,2006-10-11,25.48,24.7,25.66,24.41,33569788
1707,2006-10-12,25.65,25.52,25.7,25.12,15632471
1708,2006-10-13,26.16,25.48,26.36,25.44,21301923
1709,2006-10-16,27.35,26.27,27.35,26.13,30882732
1710,2006-10-17,25.7,25.8,26.29,25.58,41732641
1711,2006-10-18,25.74,25.59,25.86,24.95,24320294
1712,2006-10-19,25.78,25.65,25.93,25.44,12887156
1713,2006-10-20,26.05,25.89,26.06,25.75,10105412
1714,2006-10-23,25.85,26.06,26.1,25.55,9153921
1715,2006-10-24,25.73,25.94,25.94,25.56,11307121
1716,2006-10-25,25.6,25.61,25.73,25.44,17680685
1717,2006-10-26,25.8,25.69,25.83,25.65,13810844
1718,2006-10-27,26.0,26.2,26.7,25.9,16042799
1719,2006-10-30,25.92,25.99,26.07,25.75,6650799
1720,2006-10-31,26.0,25.95,26.04,25.84,11935805
1721,2006-11-01,25.91,25.95,26.09,25.89,9000415
1722,2006-11-02,26.18,25.95,26.4,25.92,11303310
1723,2006-11-03,26.65,26.35,26.74,26.26,9102627
1724,2006-11-06,27.05,26.67,27.07,26.48,17600073
1725,2006-11-07,27.76,27.15,27.96,27.15,30852292
1726,2006-11-08,27.8,27.75,28.1,27.65,19044946
1727,2006-11-09,27.91,27.86,28.04,27.62,10538414
1728,2006-11-10,27.8,27.8,27.88,27.65,11282108
1729,2006-11-13,27.8,27.81,28.0,27.59,13912228
1730,2006-11-14,28.41,27.81,28.55,27.8,15655300
1731,2006-11-15,27.9,28.47,28.55,27.62,11276721
1732,2006-11-16,27.81,28.0,28.03,27.36,9406315
1733,2006-11-17,27.19,27.3,27.4,27.08,13337767
1734,2006-11-20,27.55,26.9,27.58,26.81,12937914
1735,2006-11-21,27.65,27.5,27.75,27.22,8427181
1736,2006-11-22,27.8,27.7,27.9,27.63,7207390
1737,2006-11-23,27.8,27.8,27.82,27.53,5083160
1738,2006-11-24,27.65,27.8,27.8,27.45,8341874
1739,2006-11-27,27.4,27.65,27.8,27.34,10829997
1740,2006-11-28,27.53,27.25,27.7,27.25,11742591
1741,2006-11-29,27.7,27.8,27.8,27.14,8660073
1742,2006-11-30,27.1,27.55,27.69,27.0,11842292
1743,2006-12-01,26.84,27.18,27.23,26.6,11992844
1744,2006-12-04,27.15,27.0,27.19,26.8,8101608
1745,2006-12-05,27.6,27.29,27.67,27.21,9952507
1746,2006-12-06,27.7,27.69,27.86,27.6,5860093
1747,2006-12-07,27.71,27.5,27.9,27.5,4305028
1748,2006-12-08,27.7,27.7,27.83,27.37,4219797
1749,2006-12-11,27.75,27.75,27.88,27.63,8110278
1750,2006-12-12,27.71,27.7,27.78,27.6,8660017
1751,2006-12-13,27.91,27.66,27.93,27.56,7550111
1752,2006-12-14,27.84,27.9,27.98,27.7,7341052
1753,2006-12-15,27.8,27.7,27.93,27.66,20096762
1754,2006-12-18,27.13,27.72,27.8,27.13,13905838
1755,2006-12-19,26.96,26.77,27.22,26.6,7981263
1756,2006-12-20,26.92,27.13,27.21,26.71,6878036
1757,2006-12-21,26.6,26.92,26.93,25.86,8024324
1758,2006-12-22,26.25,26.4,26.55,26.25,5142238
1759,2006-12-27,26.5,25.97,26.59,25.94,5473736
1760,2006-12-28,26.41,26.41,26.57,26.22,3847966
1761,2006-12-29,26.2,26.34,26.45,26.07,3311483
1762,2007-01-02,26.63,26.31,26.85,26.29,6875371
1763,2007-01-03,26.55,26.73,26.81,26.37,7264231
1764,2007-01-04,26.53,26.25,26.55,26.0,10160386
1765,2007-01-05,26.04,26.21,26.41,25.9,9003671
1766,2007-01-08,25.95,26.06,26.29,25.9,6463699
1767,2007-01-09,25.47,25.9,25.9,25.22,17432156
1768,2007-01-10,25.22,25.4,25.44,25.1,12546978
1769,2007-01-11,25.25,24.98,25.28,24.73,8652728
1770,2007-01-12,25.22,25.06,25.46,25.01,7058597
1771,2007-01-15,25.4,25.22,25.69,25.22,6196957
1772,2007-01-16,24.95,25.38,25.48,24.82,11606980
1773,2007-01-17,24.79,25.02,25.03,24.51,11767601
1774,2007-01-18,24.72,24.95,25.0,24.56,11073558
1775,2007-01-19,24.78,24.7,24.9,24.51,7781654
1776,2007-01-22,24.71,24.94,25.0,24.64,5671246
1777,2007-01-23,24.7,24.6,24.89,24.55,4947769
1778,2007-01-24,25.19,24.99,25.34,24.86,12135774
1779,2007-01-25,25.07,25.38,25.38,25.01,5604884
1780,2007-01-26,24.9,25.0,25.01,24.78,5585112
1781,2007-01-29,24.87,24.9,25.04,24.81,3248423
1782,2007-01-30,25.14,24.93,25.29,24.76,5750215
1783,2007-01-31,25.14,25.37,25.4,24.99,5539633
1784,2007-02-01,25.28,25.5,25.55,25.2,7498811
1785,2007-02-02,25.35,25.4,25.47,25.21,4290502
1786,2007-02-05,25.64,25.2,25.68,25.2,5664586
1787,2007-02-06,25.51,25.7,25.8,25.4,5237389
1788,2007-02-07,25.43,25.55,25.55,25.25,6437606
1789,2007-02-08,25.27,25.4,25.4,25.16,5595618
1790,2007-02-09,25.31,25.3,25.47,25.28,3629904
1791,2007-02-12,25.18,25.2,25.22,25.05,4554286
1792,2007-02-13,25.39,25.25,25.42,25.21,6452166
1793,2007-02-14,25.44,25.45,25.47,25.25,4457116
1794,2007-02-15,25.23,25.5,25.5,25.15,5722794
1795,2007-02-16,25.08,25.38,25.38,24.9,10384241
1796,2007-02-19,25.09,25.05,25.16,24.92,4070255
1797,2007-02-20,24.95,25.06,25.07,24.76,4483376
1798,2007-02-21,24.92,25.02,25.07,24.8,4609368
1799,2007-02-22,24.86,24.92,25.14,24.82,4255578
1800,2007-02-23,24.99,24.89,25.02,24.8,4376672
1801,2007-02-26,25.19,25.06,25.32,25.04,5583908
1802,2007-02-27,24.54,24.7,24.94,24.4,13062492
1803,2007-02-28,24.03,24.3,24.4,24.0,12746847
1804,2007-03-01,23.76,23.81,24.29,23.4,16385079
1805,2007-03-02,23.45,23.72,24.01,23.24,10993988
1806,2007-03-05,23.33,23.0,23.5,23.0,8746662
1807,2007-03-06,23.36,23.4,23.52,23.24,6375630
1808,2007-03-07,23.33,23.36,23.5,23.16,6126006
1809,2007-03-08,23.82,23.58,23.82,23.44,7064337
1810,2007-03-09,24.02,24.0,24.14,23.62,8541385
1811,2007-03-12,23.96,24.18,24.19,23.71,7484169
1812,2007-03-13,23.78,23.77,24.0,23.7,8431544
1813,2007-03-14,23.02,22.9,23.49,22.9,12123220
1814,2007-03-15,23.42,23.25,23.42,23.04,9843744
1815,2007-03-16,24.16,23.43,24.35,23.12,16542572
1816,2007-03-19,24.06,24.0,24.18,23.67,11933815
1817,2007-03-20,24.09,23.94,24.1,23.8,8633947
1818,2007-03-21,23.92,24.05,24.11,23.85,8453657
1819,2007-03-22,24.19,24.18,24.3,23.83,10636660
1820,2007-03-23,25.03,24.11,25.94,24.05,30091769
1821,2007-03-26,24.92,25.51,25.75,24.8,10796167
1822,2007-03-27,24.62,25.1,25.13,24.3,14063538
1823,2007-03-28,24.96,24.65,25.05,24.48,8390369
1824,2007-03-29,25.22,25.0,25.28,24.97,7670011
1825,2007-03-30,25.24,25.19,25.51,25.05,5893493
1826,2007-04-02,25.28,25.14,25.42,25.05,5362482
1827,2007-04-03,25.5,25.47,25.5,25.27,8956860
1828,2007-04-04,25.34,25.52,25.63,25.17,7539515
1829,2007-04-05,25.51,25.39,25.59,25.32,5370647
1830,2007-04-10,25.41,25.56,25.6,25.36,6315778
1831,2007-04-11,25.68,25.5,26.02,25.47,10694218
1832,2007-04-12,25.96,25.84,26.11,25.57,9677674
1833,2007-04-13,26.29,25.89,26.42,25.89,11208706
1834,2007-04-16,26.02,26.3,26.41,25.95,7265102
1835,2007-04-17,26.09,26.0,26.2,25.71,6868681
1836,2007-04-18,25.74,26.02,26.03,25.72,6257032
1837,2007-04-19,25.66,25.59,25.7,25.08,10545120
1838,2007-04-20,25.79,25.76,25.99,25.53,8154499
1839,2007-04-23,25.85,25.86,26.0,25.56,4386654
1840,2007-04-24,25.05,25.7,25.88,24.9,12674953
1841,2007-04-25,25.02,25.02,25.15,24.6,8057542
1842,2007-04-26,25.01,25.2,25.25,24.92,8477785
1843,2007-04-27,24.32,24.99,24.99,24.2,8920572
1844,2007-04-30,24.24,24.19,24.64,24.12,6205039
1845,2007-05-02,24.47,24.29,24.74,24.29,12134392
1846,2007-05-03,24.57,24.63,24.71,24.16,8104989
1847,2007-05-04,24.92,24.77,25.2,24.58,11234205
1848,2007-05-07,24.9,25.05,25.09,24.8,5606291
1849,2007-05-08,24.81,24.75,24.9,24.67,7442054
1850,2007-05-09,24.97,24.88,25.35,24.62,6957741
1851,2007-05-10,24.81,25.0,25.14,24.68,6659314
1852,2007-05-11,25.26,24.65,25.28,24.48,7849008
1853,2007-05-14,25.31,25.05,25.6,25.05,8097364
1854,2007-05-15,25.45,25.12,25.52,25.12,6417210
1855,2007-05-16,25.9,25.4,25.97,25.36,9422405
1856,2007-05-17,26.47,25.97,26.52,25.92,10931295
1857,2007-05-18,26.91,26.57,27.19,26.5,12321428
1858,2007-05-21,27.01,27.07,27.34,26.91,8245768
1859,2007-05-22,26.96,27.2,27.44,26.86,8751646
1860,2007-05-23,26.93,26.87,27.03,26.7,7673705
1861,2007-05-24,26.75,26.95,26.95,26.67,5519851
1862,2007-05-25,26.6,26.69,26.74,26.41,8094762
1863,2007-05-28,26.66,26.69,26.7,26.55,1579773
1864,2007-05-29,26.93,26.71,26.98,26.63,6199313
1865,2007-05-30,26.72,26.71,26.85,26.58,5025193
1866,2007-05-31,27.25,26.98,27.48,26.79,11493508
1867,2007-06-01,27.48,27.35,27.6,27.25,7799049
1868,2007-06-04,27.2,27.5,27.7,26.99,9148654
1869,2007-06-05,26.95,27.3,27.3,26.88,7134233
1870,2007-06-06,26.4,26.95,27.17,26.3,12537514
1871,2007-06-07,26.3,26.6,26.8,26.2,12333349
1872,2007-06-08,26.39,26.17,26.67,26.06,7120990
1873,2007-06-11,26.91,26.65,26.95,26.48,8445408
1874,2007-06-12,26.59,26.93,27.08,26.42,9322415
1875,2007-06-13,26.97,26.45,27.08,26.32,8635489
1876,2007-06-14,27.65,27.19,27.71,26.97,13769416
1877,2007-06-15,28.76,27.67,28.85,27.67,25649881
1878,2007-06-18,28.87,28.74,29.15,28.37,14527841
1879,2007-06-19,28.6,28.71,29.12,28.32,11393938
1880,2007-06-20,28.88,28.9,29.35,28.65,12778042
1881,2007-06-21,29.1,28.64,29.26,28.56,11878929
1882,2007-06-22,28.83,29.1,29.19,28.61,10872874
1883,2007-06-25,28.87,28.46,28.92,28.41,8050813
1884,2007-06-26,28.99,28.61,29.16,28.6,9980370
1885,2007-06-27,28.28,28.7,28.79,28.03,15758633
1886,2007-06-28,28.94,28.5,28.94,28.24,10613675
1887,2007-06-29,29.25,28.78,29.25,28.65,10109220
1888,2007-07-02,29.95,28.92,30.06,28.92,11758334
1889,2007-07-03,30.09,29.82,30.17,29.75,11361072
1890,2007-07-04,30.35,30.01,30.47,29.91,11345012
1891,2007-07-05,29.94,30.21,30.43,29.82,9036182
1892,2007-07-06,30.29,29.94,30.38,29.89,6093904
1893,2007-07-09,30.16,30.44,30.59,29.92,9471260
1894,2007-07-10,29.64,30.17,30.34,29.41,9357517
1895,2007-07-11,29.62,29.43,29.85,29.11,7224399
1896,2007-07-12,29.68,29.7,29.75,29.32,8801968
1897,2007-07-13,29.48,29.79,29.83,29.29,6605926
1898,2007-07-16,29.38,29.58,29.58,29.17,8503787
1899,2007-07-17,29.38,29.11,29.51,29.01,7292294
1900,2007-07-18,29.06,29.12,29.5,28.9,6783118
1901,2007-07-19,29.4,29.16,29.59,29.07,6368233
1902,2007-07-20,28.8,29.26,29.49,28.71,6200079
1903,2007-07-23,29.03,28.81,29.14,28.68,3839391
1904,2007-07-24,28.46,29.28,29.28,28.45,7604080
1905,2007-07-25,28.16,28.42,28.43,27.74,8254257
1906,2007-07-26,26.96,28.0,28.0,26.88,13334767
1907,2007-07-27,27.0,26.5,27.13,26.25,12695660
1908,2007-07-30,27.35,27.19,27.63,26.92,8427209
1909,2007-07-31,27.94,27.68,28.04,27.52,9633639
1910,2007-08-01,27.83,27.46,28.24,27.4,10767879
1911,2007-08-02,27.57,28.1,28.1,27.37,8744521
1912,2007-08-03,27.06,27.51,27.55,26.95,8357763
1913,2007-08-06,27.01,26.67,27.2,26.66,6880033
1914,2007-08-07,27.68,27.28,27.8,27.15,7612165
1915,2007-08-08,28.67,27.95,28.78,27.66,11530168
1916,2007-08-09,28.02,28.32,28.61,27.75,13731316
1917,2007-08-10,27.16,27.51,28.0,27.14,9562236
1918,2007-08-13,27.85,27.51,27.95,27.23,5077515
1919,2007-08-14,27.3,27.43,27.95,27.21,5145133
1920,2007-08-15,27.24,27.24,27.46,26.75,5673399
1921,2007-08-16,26.02,26.82,26.87,25.92,10575322
1922,2007-08-17,26.54,26.88,26.94,25.71,10039183
1923,2007-08-20,26.25,26.48,26.76,26.17,7909100
1924,2007-08-21,26.03,26.2,26.29,25.75,8016157
1925,2007-08-22,26.13,26.08,26.39,26.04,6572324
1926,2007-08-23,25.94,26.39,26.43,25.94,5827294
1927,2007-08-24,26.14,25.73,26.25,25.73,4204465
1928,2007-08-27,25.9,26.21,26.34,25.85,3880424
1929,2007-08-28,25.6,25.87,26.0,25.47,4764788
1930,2007-08-29,25.82,25.49,25.89,25.38,6378235
1931,2007-08-30,26.16,25.9,26.33,25.9,7119639
1932,2007-08-31,26.48,26.24,26.7,26.2,5433212
1933,2007-09-03,26.45,26.44,26.65,26.27,3741473
1934,2007-09-04,26.34,26.06,26.43,26.01,7127813
1935,2007-09-05,25.78,26.28,26.48,25.73,7362287
1936,2007-09-06,25.46,25.9,26.06,25.28,10122153
1937,2007-09-07,24.68,25.18,25.43,24.5,11941606
1938,2007-09-10,24.43,24.6,25.09,24.36,7844823
1939,2007-09-11,24.89,24.74,24.95,24.37,7304653
1940,2007-09-12,24.83,24.75,25.03,24.44,8026048
1941,2007-09-13,24.63,24.84,24.91,24.46,7625325
1942,2007-09-14,24.33,24.49,24.62,23.71,9326394
1943,2007-09-17,24.28,24.29,24.58,23.84,9563441
1944,2007-09-18,24.81,24.15,24.97,24.1,10034436
1945,2007-09-19,25.76,25.2,26.03,25.12,15113791
1946,2007-09-20,25.53,25.76,25.95,25.47,8412587
1947,2007-09-21,25.32,25.45,25.7,25.22,9940367
1948,2007-09-24,25.35,25.33,25.49,25.25,5533713
1949,2007-09-25,25.2,25.16,25.45,25.02,7569517
1950,2007-09-26,25.47,25.34,25.84,25.27,9596280
1951,2007-09-27,25.29,25.55,25.8,25.2,8535228
1952,2007-09-28,25.05,25.2,25.28,24.79,10028933
1953,2007-10-01,24.9,25.01,25.1,24.62,9778509
1954,2007-10-02,25.07,25.09,25.13,24.9,8726150
1955,2007-10-03,25.1,25.07,25.17,24.82,5415572
1956,2007-10-04,25.2,25.07,25.46,24.9,10170653
1957,2007-10-05,25.45,25.11,25.5,25.09,5202036
1958,2007-10-08,25.44,25.38,25.6,25.11,4697188
1959,2007-10-09,25.45,25.35,25.57,25.06,9042632
1960,2007-10-10,25.38,25.52,25.53,25.17,5900183
1961,2007-10-11,25.42,25.33,25.53,25.15,8772484
1962,2007-10-12,25.6,25.4,25.61,25.07,6844237
1963,2007-10-15,25.57,25.56,25.79,25.44,7098961
1964,2007-10-16,25.77,25.56,25.9,25.49,10063856