id_price,date,close,open,max,min,volume
1,2000-01-03,11.38,11.5,11.54,11.25,7614105
2,2000-01-04,11.11,11.24,11.3,11.01,7625941
3,2000-01-05,10.84,10.9,11.04,10.75,8078169
4,2000-01-07,11.32,10.92,11.35,10.91,8311521
5,2000-01-10,11.22,11.42,11.42,11.12,5840150
6,2000-01-11,10.84,11.2,11.22,10.65,13236600
7,2000-01-12,10.74,10.72,10.74,10.56,10431270
8,2000-01-13,10.65,10.8,10.81,10.51,9558203
9,2000-01-14,10.93,10.7,11.01,10.62,13627934
10,2000-01-17,10.64,11.1,11.12,10.55,27366611
11,2000-01-18,10.1,10.6,10.6,10.04,17390632
12,2000-01-19,10.1,10.01,10.11,9.87,17887249
13,2000-01-20,10.31,10.2,10.48,10.16,10186878
14,2000-01-21,9.99,10.38,10.47,9.93,15799849
15,2000-01-24,10.1,10.1,10.3,10.0,8563701
16,2000-01-25,10.1,10.0,10.12,9.94,13713554
17,2000-01-26,10.36,10.23,10.39,10.1,19597451
18,2000-01-27,10.39,10.47,10.48,10.25,43428020
19,2000-01-28,10.07,10.42,10.44,10.03,11340556
20,2000-01-31,10.07,10.1,10.22,9.95,43033989
21,2000-02-01,10.14,10.24,10.27,10.03,3114042
22,2000-02-02,10.19,10.28,10.29,10.05,9237740
23,2000-02-03,10.33,10.22,10.44,10.1,9863923
24,2000-02-04,10.42,10.45,10.54,10.31,12029718
25,2000-02-07,10.74,10.54,10.74,10.47,10791704
26,2000-02-08,10.92,10.76,10.99,10.62,10588945
27,2000-02-09,10.72,11.0,11.0,10.56,9450376
28,2000-02-10,10.5,10.63,10.72,10.36,7915999
29,2000-02-11,9.93,10.5,10.51,9.85,15052575
30,2000-02-14,10.41,10.32,10.82,9.95,23145383
31,2000-02-15,10.58,10.55,10.91,10.45,18453763
32,2000-02-16,11.11,10.83,11.14,10.66,29143674
33,2000-02-17,11.1,11.03,11.28,11.01,14548017
34,2000-02-18,10.82,11.11,11.15,10.82,15873912
35,2000-02-21,11.01,10.75,11.08,10.7,7724890
36,2000-02-22,10.86,11.0,11.15,10.74,10033754
37,2000-02-23,11.1,10.95,11.1,10.75,8140263
38,2000-02-24,10.8,11.0,11.09,10.75,9592233
39,2000-02-25,10.87,10.83,11.04,10.75,8607293
40,2000-02-28,10.81,10.9,10.96,10.73,8254738
41,2000-02-29,10.9,10.86,11.1,10.81,6489788
42,2000-03-01,10.88,10.9,10.97,10.77,7911719
43,2000-03-02,11.05,10.94,11.08,10.91,12228523
44,2000-03-03,10.94,11.15,11.25,10.9,14537088
45,2000-03-06,10.9,11.12,11.12,10.9,10693972
46,2000-03-07,10.86,10.92,11.05,10.82,8685116
47,2000-03-08,10.95,10.81,11.05,10.8,7969836
48,2000-03-09,11.03,10.96,11.15,10.9,12813321
49,2000-03-10,11.19,11.14,11.19,10.97,51882496
50,2000-03-13,11.14,11.25,11.35,10.88,12988401
51,2000-03-14,11.29,11.25,11.29,11.06,20319000
52,2000-03-15,11.38,11.13,11.45,11.1,28947143
53,2000-03-16,11.57,11.48,11.6,11.43,14294889
54,2000-03-17,11.86,11.71,12.0,11.62,21222482
55,2000-03-20,11.85,11.8,11.99,11.8,17372722
56,2000-03-21,11.7,11.76,11.87,11.45,9541269
57,2000-03-22,11.58,11.7,11.85,11.47,11206314
58,2000-03-23,11.38,11.6,11.72,11.35,9049868
59,2000-03-24,11.53,11.37,11.63,11.3,4801450
60,2000-03-27,11.42,11.41,11.53,11.3,5473044
61,2000-03-28,11.62,11.37,11.69,11.35,6792022
62,2000-03-29,11.51,11.51,11.64,11.41,4393725
63,2000-03-30,11.36,11.4,11.48,11.27,7341823
64,2000-03-31,11.23,11.26,11.35,11.23,22348736
65,2000-04-03,11.25,11.23,11.37,11.13,6785169
66,2000-04-04,11.37,11.29,11.6,11.28,18254638
67,2000-04-05,11.18,11.39,11.5,11.06,11084516
68,2000-04-06,10.86,11.2,11.2,10.85,18619075
69,2000-04-07,11.08,10.99,11.11,10.85,9573379
70,2000-04-10,11.28,11.11,11.29,10.98,7464934
71,2000-04-11,11.11,11.1,11.29,11.1,7751665
72,2000-04-12,11.21,11.29,11.36,11.08,6786767
73,2000-04-13,11.48,11.19,11.53,11.17,10127012
74,2000-04-14,11.3,11.45,11.6,11.19,9613350
75,2000-04-17,11.13,10.9,11.18,10.73,23933036
76,2000-04-18,11.04,11.2,11.26,10.87,8034050
77,2000-04-19,10.91,11.1,11.12,10.91,13593428
78,2000-04-20,11.23,10.97,11.29,10.9,19785717
79,2000-04-25,11.37,11.13,11.4,11.05,10243214
80,2000-04-26,11.45,11.44,11.55,11.31,7138797
81,2000-04-27,11.17,11.45,11.45,11.08,8379265
82,2000-04-28,11.47,11.25,11.48,11.18,21337781
83,2000-05-02,11.69,11.45,11.69,11.38,7010288
84,2000-05-03,11.2,11.51,11.65,11.18,8591383
85,2000-05-04,11.37,11.19,11.48,11.17,9043970
86,2000-05-05,11.15,11.33,11.49,11.15,6282661
87,2000-05-08,11.22,11.17,11.26,11.1,6693465
88,2000-05-09,10.92,11.16,11.45,10.9,12142987
89,2000-05-10,10.54,10.86,10.95,10.48,13337313
90,2000-05-11,10.79,10.4,10.79,10.3,10127769
91,2000-05-12,10.72,10.75,10.89,10.54,5797190
92,2000-05-15,10.62,10.74,10.78,10.5,9744621
93,2000-05-16,10.74,10.79,10.88,10.69,8197253
94,2000-05-17,10.35,10.75,10.77,10.3,13541439
95,2000-05-18,10.46,10.4,10.57,10.35,12688427
96,2000-05-19,10.26,10.45,10.47,10.05,10836533
97,2000-05-22,10.1,10.25,10.42,10.06,7006455
98,2000-05-23,10.15,10.24,10.27,10.0,7485200
99,2000-05-24,10.14,10.05,10.23,10.04,7187342
100,2000-05-25,10.49,10.22,10.49,10.11,7236378
101,2000-05-26,10.29,10.26,10.4,10.2,5026089
102,2000-05-29,10.26,10.31,10.44,10.15,5475136
103,2000-05-30,10.42,10.34,10.49,10.17,7431822
104,2000-05-31,10.51,10.51,10.56,10.31,7105182
105,2000-06-01,10.9,10.45,10.9,10.43,8689462
106,2000-06-02,10.88,10.81,11.0,10.71,12256411
107,2000-06-05,10.89,10.99,11.0,10.83,7019439
108,2000-06-06,10.57,10.9,10.91,10.47,9454468
109,2000-06-07,10.75,10.54,10.76,10.33,8525013
110,2000-06-08,10.85,10.84,10.9,10.71,7455337
111,2000-06-09,10.62,10.85,10.9,10.62,8036895
112,2000-06-12,10.5,10.7,10.73,10.35,6623812
113,2000-06-13,10.47,10.59,10.69,10.45,6714312
114,2000-06-14,10.6,10.52,10.67,10.25,10581982
115,2000-06-15,10.78,10.53,10.78,10.48,11035122
116,2000-06-16,10.9,10.75,10.9,10.61,23994790
117,2000-06-19,10.74,10.83,10.86,10.61,7057001
118,2000-06-20,10.65,10.79,10.8,10.65,7781689
119,2000-06-21,10.5,10.61,10.7,10.47,9196047
120,2000-06-22,10.8,10.6,10.84,10.56,7420740
121,2000-06-23,10.7,10.83,10.89,10.6,5468677
122,2000-06-26,10.87,10.75,10.94,10.71,6480320
123,2000-06-27,10.9,10.79,10.92,10.73,5379532
124,2000-06-28,10.89,10.89,10.93,10.79,6904838
125,2000-06-29,10.77,10.86,10.87,10.62,18837053
126,2000-06-30,11.05,10.81,11.05,10.73,14259074
127,2000-07-03,10.99,10.96,11.05,10.86,7283608
128,2000-07-04,11.25,10.91,11.33,10.91,9964827
129,2000-07-05,11.02,11.2,11.5,11.01,26291189
130,2000-07-06,11.15,11.03,11.26,11.03,9513760
131,2000-07-07,11.32,11.23,11.33,11.09,6945570
132,2000-07-10,11.32,11.25,11.4,11.23,12449570
133,2000-07-11,11.26,11.3,11.39,10.92,16061250
134,2000-07-12,11.15,11.01,11.21,11.01,34302939
135,2000-07-13,11.24,11.1,11.27,11.03,32646869
136,2000-07-14,11.25,11.16,11.28,11.16,22571003
137,2000-07-17,11.12,11.25,11.26,11.07,15096983
138,2000-07-18,11.15,11.08,11.23,11.08,17177949
139,2000-07-19,11.18,11.12,11.21,11.1,8821457
140,2000-07-20,11.22,11.21,11.23,11.14,9151674
141,2000-07-21,11.13,11.16,11.23,11.06,3930873
142,2000-07-24,11.27,11.14,11.27,11.09,7470580
143,2000-07-25,11.15,11.24,11.32,11.15,11408167
144,2000-07-26,11.24,11.18,11.31,11.15,3237024
145,2000-07-27,11.21,11.21,11.24,11.12,31324955
146,2000-07-28,11.14,11.15,11.2,11.12,8104526
147,2000-07-31,11.14,11.1,11.14,11.01,998067
148,2000-08-01,11.11,11.12,11.17,11.07,8418439
149,2000-08-02,11.23,11.09,11.25,11.08,8244816
150,2000-08-03,11.23,11.18,11.3,11.18,10361203
151,2000-08-04,11.27,11.28,11.29,11.25,6847167
152,2000-08-07,11.49,11.25,11.49,11.2,11557452
153,2000-08-08,11.57,11.49,11.75,11.48,16951756
154,2000-08-09,11.66,11.6,11.79,11.57,752228
155,2000-08-10,11.61,11.6,11.71,11.58,6979532
156,2000-08-11,11.83,11.57,11.83,11.47,9830031
157,2000-08-14,11.89,11.8,11.93,11.79,9075316
158,2000-08-15,12.06,11.89,12.06,11.88,10450668
159,2000-08-16,12.31,12.02,12.31,12.02,19092285
160,2000-08-17,12.29,12.26,12.31,12.17,9780591
161,2000-08-18,12.57,12.31,12.69,12.31,23271650
162,2000-08-21,12.37,12.43,12.55,12.29,7600903
163,2000-08-22,12.37,12.3,12.37,12.16,10262512
164,2000-08-23,12.31,12.31,12.36,12.04,9465136
165,2000-08-24,11.95,12.19,12.27,11.95,7816271
166,2000-08-25,12.06,11.92,12.13,11.92,5208646
167,2000-08-28,12.0,12.12,12.12,11.97,4009073
168,2000-08-29,11.8,12.04,12.05,11.77,6959697
169,2000-08-30,12.09,11.85,12.1,11.71,8939651
170,2000-08-31,12.1,12.15,12.15,11.98,8847920
171,2000-09-01,11.9,12.1,12.12,11.83,10441789
172,2000-09-04,11.79,11.99,11.99,11.78,5233543
173,2000-09-05,11.93,11.78,11.97,11.73,9101409
174,2000-09-06,11.89,11.94,12.01,11.89,7130804
175,2000-09-07,12.09,11.98,12.1,11.89,9138229
176,2000-09-08,11.93,12.05,12.09,11.81,9213499
177,2000-09-11,12.2,11.93,12.2,11.92,9716680
178,2000-09-12,12.2,12.2,12.23,12.1,12863463
179,2000-09-13,12.12,12.16,12.2,12.03,9261797
180,2000-09-14,12.5,12.14,12.5,12.07,14281776
181,2000-09-15,12.55,12.36,12.59,12.32,37437878
182,2000-09-18,12.23,12.49,12.53,12.23,14783690
183,2000-09-19,12.22,12.11,12.22,12.01,10830149
184,2000-09-20,12.13,12.27,12.3,12.08,10031061
185,2000-09-21,12.02,12.17,12.22,11.96,12412600
186,2000-09-22,12.44,11.94,12.44,11.85,14938646
187,2000-09-25,12.4,12.41,12.53,12.32,12753794
188,2000-09-26,12.36,12.35,12.48,12.27,7753526
189,2000-09-27,12.3,12.36,12.45,12.26,7385872
190,2000-09-28,12.49,12.36,12.5,12.11,10635840
191,2000-09-29,12.44,12.42,12.5,12.32,9214135
192,2000-10-02,12.41,12.3,12.48,12.3,8824440
193,2000-10-03,12.48,12.46,12.49,12.35,7624540
194,2000-10-04,12.2,12.35,12.39,12.13,10697067
195,2000-10-05,12.5,12.18,12.53,12.18,12639091
196,2000-10-06,12.35,12.4,12.54,12.27,7374349
197,2000-10-09,11.98,12.26,12.29,11.9,9127509
198,2000-10-10,12.22,12.1,12.23,11.96,14053468
199,2000-10-11,11.6,12.04,12.1,11.6,18369176
200,2000-10-13,11.37,11.4,11.5,10.97,26563151
201,2000-10-16,11.39,11.59,11.59,11.31,12596362
202,2000-10-17,11.63,11.46,11.84,11.44,12649377
203,2000-10-18,11.2,11.5,11.71,11.13,16426102
204,2000-10-19,11.63,11.4,11.63,11.21,12288808
205,2000-10-20,11.7,11.7,11.95,11.53,19604286
206,2000-10-23,11.38,11.72,11.78,11.38,6430822
207,2000-10-24,11.96,11.5,11.96,11.47,10138067
208,2000-10-25,11.71,11.8,11.98,11.46,9386445
209,2000-10-26,11.06,11.6,11.68,11.06,18821760
210,2000-10-27,11.24,11.25,11.25,10.9,25667366
211,2000-10-30,11.26,11.4,11.46,11.12,6967700
212,2000-10-31,11.42,11.4,11.69,11.39,16667020
213,2000-11-02,11.96,11.69,11.96,11.55,15531091
214,2000-11-03,11.9,11.9,12.1,11.79,14494810
215,2000-11-06,11.89,11.94,12.0,11.72,9678626
216,2000-11-07,11.85,11.87,11.87,11.65,7726354
217,2000-11-08,11.6,11.85,11.98,11.57,9066838
218,2000-11-09,11.4,11.52,11.72,11.31,8084750
219,2000-11-10,11.2,11.43,11.52,11.11,14406026
220,2000-11-13,11.31,11.19,11.4,11.01,7862033
221,2000-11-14,11.77,11.35,11.8,11.29,10494787
222,2000-11-15,11.8,11.68,11.9,11.47,11557139
223,2000-11-16,11.6,11.67,11.76,11.46,7900999
224,2000-11-17,11.22,11.48,11.8,11.22,14977635
225,2000-11-20,10.45,11.33,11.4,10.27,44723713
226,2000-11-21,10.45,10.21,10.64,10.01,31448344
227,2000-11-22,10.15,10.55,10.75,10.15,22226718
228,2000-11-23,10.3,10.2,10.4,10.16,11715572
229,2000-11-24,10.63,10.49,10.8,10.42,12302206
230,2000-11-27,10.49,10.81,10.93,10.42,11248978
231,2000-11-28,10.31,10.5,10.58,10.17,12551528
232,2000-11-29,10.63,10.3,10.65,10.2,16330810
233,2000-11-30,10.19,10.6,10.6,10.13,19253957
234,2000-12-01,10.28,10.28,10.39,10.22,13691464
235,2000-12-04,9.86,10.25,10.29,9.82,17325620
236,2000-12-05,10.35,9.94,10.4,9.89,19251777
237,2000-12-07,10.78,10.35,10.9,10.29,22391682
238,2000-12-11,11.3,10.94,11.35,10.94,24775811
239,2000-12-12,11.15,11.17,11.62,11.15,19707184
240,2000-12-13,11.1,11.25,11.39,11.1,20136607
241,2000-12-14,10.96,11.1,11.16,10.79,10851393
242,2000-12-15,10.62,10.82,10.85,10.53,24644511
243,2000-12-18,10.5,10.72,10.9,10.45,12634583
244,2000-12-19,10.96,10.57,10.99,10.54,14027338
245,2000-12-20,10.35,10.64,10.88,10.34,11299087
246,2000-12-21,10.61,10.4,10.75,10.27,13873587
247,2000-12-22,10.74,10.55,10.75,10.44,13529447
248,2000-12-27,11.04,10.62,11.07,10.62,10774172
249,2000-12-28,11.17,11.01,11.2,11.0,7852601
250,2000-12-29,11.4,11.2,11.42,11.2,13153808
251,2001-01-02,11.17,11.28,11.49,11.06,7126138
252,2001-01-03,11.17,11.02,11.23,10.86,12490638
253,2001-01-04,11.82,11.75,11.92,11.62,26511275
254,2001-01-05,11.85,11.79,12.06,11.66,20798608
255,2001-01-08,12.07,11.72,12.07,11.68,30037794
256,2001-01-09,11.82,11.88,11.97,11.5,15966768
257,2001-01-10,11.94,11.85,12.0,11.72,15021361
258,2001-01-11,12.0,11.85,12.08,11.85,15470805
259,2001-01-12,12.08,11.97,12.18,11.97,17697033
260,2001-01-15,12.12,12.03,12.13,11.96,2013093
261,2001-01-16,12.05,12.04,12.1,11.88,10207523
262,2001-01-17,12.3,12.0,12.35,12.0,19948151
263,2001-01-18,12.38,12.19,12.46,12.11,16188739
264,2001-01-19,11.71,12.37,12.43,11.56,37059905
265,2001-01-22,11.8,11.8,11.98,11.73,12533777
266,2001-01-23,12.11,11.86,12.11,11.61,17401673
267,2001-01-24,12.18,12.15,12.18,11.93,15838262
268,2001-01-25,12.14,12.06,12.27,12.06,11402916
269,2001-01-26,12.0,12.0,12.11,11.87,10896492
270,2001-01-29,11.56,12.1,12.1,11.4,21522276
271,2001-01-30,11.69,11.6,11.71,11.46,20765410
272,2001-01-31,11.8,11.69,12.0,11.58,16042928
273,2001-02-01,11.97,11.79,12.0,11.68,13874593
274,2001-02-02,11.59,11.9,11.93,11.55,9364912
275,2001-02-05,11.68,11.51,11.69,11.46,7254875
276,2001-02-06,11.59,11.65,11.66,11.5,12524936
277,2001-02-07,11.81,11.51,11.84,11.4,10916984
278,2001-02-08,11.9,11.77,11.97,11.71,8409328
279,2001-02-09,11.78,11.8,11.84,11.65,9522210
280,2001-02-12,12.0,11.7,12.0,11.65,12368192
281,2001-02-13,12.0,12.0,12.0,11.85,9144801
282,2001-02-14,11.58,11.94,12.0,11.57,9408594
283,2001-02-15,11.89,11.65,11.94,11.64,12162215
284,2001-02-16,11.81,11.92,11.92,11.56,8713025
285,2001-02-19,11.9,11.69,11.92,11.69,5746323
286,2001-02-20,11.42,11.86,11.9,11.42,9111320
287,2001-02-21,11.37,11.52,11.63,11.24,12612035
288,2001-02-22,11.05,11.1,11.37,10.97,23938123
289,2001-02-23,11.06,11.24,11.24,10.75,19335272
290,2001-02-26,11.18,11.1,11.28,11.01,10712828
291,2001-02-27,11.19,11.3,11.31,11.01,22488442
292,2001-02-28,11.11,11.11,11.36,11.05,18674155
293,2001-03-01,10.86,11.15,11.15,10.83,800000
294,2001-03-02,11.03,10.95,11.1,10.84,8542593
295,2001-03-05,11.25,11.01,11.25,11.0,10473723
296,2001-03-06,11.35,11.28,11.49,11.2,9832798
297,2001-03-07,11.43,11.25,11.43,11.19,12836970
298,2001-03-08,11.37,11.49,11.57,11.37,7778455
299,2001-03-09,11.38,11.35,11.48,11.19,13078333
300,2001-03-12,10.93,11.27,11.28,10.92,13576348
301,2001-03-13,10.9,10.9,10.98,10.72,15086770
302,2001-03-14,10.68,11.02,11.04,10.4,19464996
303,2001-03-15,10.7,10.78,10.79,10.47,16029602
304,2001-03-16,10.3,10.63,10.71,10.3,22111669
305,2001-03-19,10.33,10.39,10.47,10.26,10703093
306,2001-03-20,10.15,10.31,10.53,10.15,12238757
307,2001-03-21,9.83,10.1,10.13,9.77,26945794
308,2001-03-22,9.32,9.83,9.88,9.32,27449026
309,2001-03-23,9.66,9.51,9.79,9.46,19574595
310,2001-03-26,10.04,9.96,10.14,9.81,16579324
311,2001-03-27,10.4,9.99,10.4,9.95,19345656
312,2001-03-28,10.14,10.42,10.43,9.98,20104197
313,2001-03-29,10.27,9.96,10.3,9.88,14907477
314,2001-03-30,10.35,10.18,10.47,10.16,12622075
315,2001-04-02,10.38,10.45,10.46,10.11,12465466
316,2001-04-03,9.83,10.19,10.28,9.83,20346861
317,2001-04-04,10.18,9.83,10.18,9.46,31826954
318,2001-04-05,10.39,10.14,10.44,10.14,24428503
319,2001-04-06,10.4,10.55,10.56,10.11,12521722
320,2001-04-09,10.55,10.29,10.55,10.24,10276851
321,2001-04-10,10.7,10.57,10.73,10.43,12219873
322,2001-04-11,10.83,10.7,10.84,10.56,11963728
323,2001-04-12,10.94,10.81,10.94,10.72,5692168
324,2001-04-17,10.85,10.74,10.85,10.55,11001246
325,2001-04-18,11.09,10.9,11.15,10.88,14938894
326,2001-04-19,11.1,11.25,11.27,11.02,17920258
327,2001-04-20,10.61,11.05,11.16,10.6,19001138
328,2001-04-23,10.27,10.5,10.52,10.27,20937520
329,2001-04-24,10.45,10.29,10.53,10.29,14663950
330,2001-04-25,10.36,10.39,10.42,10.14,13989645
331,2001-04-26,10.89,10.45,10.9,10.44,26672374
332,2001-04-27,11.1,10.85,11.21,10.79,22049091
333,2001-04-30,11.2,11.03,11.25,10.99,14922975
334,2001-05-02,10.91,11.08,11.25,10.87,12637225
335,2001-05-03,10.74,11.0,11.07,10.68,11152400
336,2001-05-04,10.83,10.8,10.98,10.62,12346981
337,2001-05-07,10.88,10.94,11.05,10.87,6148255
338,2001-05-08,10.87,10.83,11.05,10.82,7415763
339,2001-05-09,11.05,10.8,11.06,10.7,14872733
340,2001-05-10,11.32,11.06,11.42,11.06,20322270
341,2001-05-11,11.2,11.26,11.39,11.07,12094395
342,2001-05-14,11.12,11.14,11.19,11.0,11661867
343,2001-05-15,11.25,11.14,11.25,11.0,6139101
344,2001-05-16,11.15,11.1,11.19,10.97,14001982
345,2001-05-17,11.32,11.23,11.4,11.22,17478225
346,2001-05-18,11.36,11.34,11.42,11.27,16101133
347,2001-05-21,11.28,11.26,11.31,11.1,8209546
348,2001-05-22,11.13,11.32,11.37,11.04,14570824
349,2001-05-23,11.29,11.1,11.29,11.04,9380032
350,2001-05-24,11.17,11.15,11.22,11.08,6945953
351,2001-05-25,10.99,11.19,11.19,10.81,12260872
352,2001-05-28,11.07,10.99,11.12,10.91,4236722
353,2001-05-29,10.96,11.08,11.12,10.92,6991285
354,2001-05-30,10.98,10.95,11.13,10.93,10493525
355,2001-05-31,11.25,10.93,11.25,10.9,12189035
356,2001-06-01,11.02,11.18,11.18,11.02,9490860
357,2001-06-04,11.25,11.12,11.28,11.09,9730963
358,2001-06-05,11.27,11.2,11.28,11.08,9295680
359,2001-06-06,11.26,11.29,11.34,11.2,6056357
360,2001-06-07,11.16,11.26,11.3,11.13,9341727
361,2001-06-08,11.21,11.24,11.34,11.19,8637306
362,2001-06-11,11.23,11.15,11.28,11.12,10328183
363,2001-06-12,11.0,11.24,11.24,10.99,17951808
364,2001-06-13,11.1,11.09,11.15,10.99,10303200
365,2001-06-14,11.12,11.05,11.12,11.04,7091506
366,2001-06-15,11.07,11.02,11.17,10.92,25094824
367,2001-06-18,10.61,10.9,10.94,10.55,23569904
368,2001-06-19,10.71,10.68,10.8,10.56,36367501
369,2001-06-20,10.85,10.77,10.85,10.55,18346457
370,2001-06-21,10.63,10.88,10.88,10.59,25217058
371,2001-06-22,10.64,10.68,10.84,10.52,20140052
372,2001-06-25,10.6,10.61,10.8,10.57,14422855
373,2001-06-26,10.52,10.61,10.69,10.4,17392290
374,2001-06-27,10.62,10.6,10.75,10.6,18723335
375,2001-06-28,10.63,10.69,10.72,10.36,29858550
376,2001-06-29,10.7,10.74,10.76,10.47,28595664
377,2001-07-02,11.1,10.72,11.17,10.67,23629678
378,2001-07-03,11.0,11.2,11.2,10.91,23178337
379,2001-07-04,10.68,10.85,10.92,10.64,21263388
380,2001-07-05,10.6,10.6,10.77,10.53,15313354
381,2001-07-06,9.91,10.48,10.56,9.91,41900588
382,2001-07-09,10.1,9.99,10.18,9.75,35120408
383,2001-07-10,10.13,10.16,10.44,10.06,29401793
384,2001-07-11,9.62,9.83,9.99,9.55,32575154
385,2001-07-12,9.5,9.9,9.94,9.38,35955037
386,2001-07-13,9.8,9.7,10.04,9.45,34980367
387,2001-07-16,9.74,9.8,9.88,9.62,11942936
388,2001-07-17,9.88,9.69,10.02,9.67,21205420
389,2001-07-18,9.58,10.0,10.02,9.52,21702603
390,2001-07-19,9.81,9.61,9.81,9.49,31315371
391,2001-07-20,9.79,9.73,9.82,9.59,32023589
392,2001-07-23,9.9,9.75,10.11,9.71,18626954
393,2001-07-24,9.8,9.85,9.94,9.75,20778296
394,2001-07-25,9.42,9.8,9.88,9.41,21905420
395,2001-07-26,9.51,9.53,9.62,9.42,19989688
396,2001-07-27,9.55,9.59,9.65,9.42,19320340
397,2001-07-30,9.9,9.67,9.95,9.61,16299004
398,2001-07-31,10.05,9.84,10.09,9.7,16875316
399,2001-08-01,10.06,10.07,10.19,9.96,11969421
400,2001-08-02,10.08,9.97,10.24,9.95,22341709
401,2001-08-03,10.0,10.14,10.16,10.0,9912127
402,2001-08-06,10.15,9.98,10.21,9.98,12025273
403,2001-08-07,10.07,10.11,10.15,9.95,17851800
404,2001-08-08,9.92,10.06,10.07,9.87,10218592
405,2001-08-09,9.71,9.85,9.94,9.67,11465342
406,2001-08-10,9.62,9.8,9.92,9.45,13724076
407,2001-08-13,9.89,9.73,9.95,9.67,16424423
408,2001-08-14,10.01,9.97,10.16,9.9,12604933
409,2001-08-16,9.95,9.93,9.99,9.71,14708298
410,2001-08-17,9.6,10.01,10.08,9.53,24239195
411,2001-08-20,9.61,9.63,9.65,9.4,12108609
412,2001-08-21,9.6,9.68,9.83,9.6,11561109
413,2001-08-22,9.87,9.7,9.98,9.59,19072233
414,2001-08-23,10.07,9.98,10.12,9.93,18818425
415,2001-08-24,10.34,10.1,10.34,10.05,16042945
416,2001-08-27,10.4,10.35,10.5,10.3,8978981
417,2001-08-28,10.22,10.4,10.47,10.11,14621534
418,2001-08-29,10.34,10.13,10.43,10.07,15444419
419,2001-08-30,9.99,10.32,10.4,9.97,60493972
420,2001-08-31,10.03,9.96,10.15,9.85,14415590
421,2001-09-03,9.91,10.14,10.14,9.78,12536415
422,2001-09-04,10.06,10.02,10.14,9.85,13038475
423,2001-09-05,9.81,9.95,10.0,9.73,17324668
424,2001-09-06,9.56,9.88,9.91,9.54,19387767
425,2001-09-07,9.4,9.53,9.6,9.32,29075585
426,2001-09-10,9.19,9.37,9.45,9.01,20928522
427,2001-09-11,8.86,9.23,9.38,8.33,26219110
428,2001-09-12,8.63,8.19,9.09,8.19,27026721
429,2001-09-13,8.6,8.56,8.72,8.44,16238153
430,2001-09-14,7.75,8.5,8.7,7.75,26716988
431,2001-09-17,8.25,7.68,8.25,7.35,29694162
432,2001-09-18,8.0,8.02,8.14,7.75,24829740
433,2001-09-19,7.83,8.04,8.12,7.65,30557946
434,2001-09-20,7.44,7.85,7.92,7.38,32017273
435,2001-09-21,6.93,7.3,7.4,6.72,43796782
436,2001-09-24,7.63,7.18,7.77,7.18,34226404
437,2001-09-25,7.92,7.75,8.05,7.52,42606178
438,2001-09-26,7.96,7.89,8.33,7.81,40564484
439,2001-09-27,8.37,7.89,8.37,7.84,33080682
440,2001-09-28,8.42,8.49,8.61,8.41,30037185
441,2001-10-01,8.14,8.47,8.47,7.95,20594857
442,2001-10-02,8.31,8.14,8.36,7.96,43234941
443,2001-10-03,8.19,8.17,8.33,8.0,32355148
444,2001-10-04,8.56,8.31,8.56,8.22,35692765
445,2001-10-05,8.15,8.3,8.43,8.03,53987441
446,2001-10-08,8.22,8.0,8.3,7.76,21389356
447,2001-10-09,8.3,8.16,8.42,8.1,12786187
448,2001-10-10,8.7,8.23,8.71,8.11,23108906
449,2001-10-11,8.66,8.78,9.1,8.63,28967331
450,2001-10-15,8.5,8.6,8.82,8.37,21099511
451,2001-10-16,8.82,8.6,8.97,8.55,21556845
452,2001-10-17,9.25,8.97,9.33,8.91,34366739
453,2001-10-18,9.16,9.03,9.21,8.98,22032723
454,2001-10-19,8.78,9.15,9.16,8.71,21629162
455,2001-10-22,9.04,8.89,9.1,8.77,23996017
456,2001-10-23,9.29,9.2,9.33,9.14,24670042
457,2001-10-24,9.57,9.16,9.6,9.16,27250524
458,2001-10-25,9.24,9.54,9.65,9.15,20901756
459,2001-10-26,9.25,9.36,9.4,9.13,27467209
460,2001-10-29,8.89,9.26,9.3,8.77,32057367
461,2001-10-30,8.45,8.6,8.64,8.42,38755457
462,2001-10-31,8.55,8.4,8.79,8.33,26738314
463,2001-11-01,8.74,8.54,8.8,8.4,14524249
464,2001-11-02,8.69,8.83,8.91,8.52,24478771
465,2001-11-05,9.17,8.75,9.25,8.73,30996758
466,2001-11-06,9.37,9.32,9.41,9.21,24577790
467,2001-11-07,9.39,9.2,9.43,9.15,18400613
468,2001-11-08,9.6,9.4,9.78,9.37,22056212
469,2001-11-09,9.41,9.47,9.57,9.24,15826956
470,2001-11-12,9.25,9.41,9.46,9.01,15788569
471,2001-11-13,9.83,9.36,9.94,9.35,24995077
472,2001-11-14,10.0,9.92,10.2,9.76,31611749
473,2001-11-15,9.9,9.99,10.22,9.61,27828582
474,2001-11-16,9.98,9.75,9.99,9.64,16118376
475,2001-11-19,10.12,9.94,10.2,9.94,13235966
476,2001-11-20,9.85,10.1,10.11,9.74,18393602
477,2001-11-21,9.73,9.68,9.83,9.58,20670852
478,2001-11-22,9.63,9.8,9.85,9.63,11404265
479,2001-11-23,9.83,9.7,9.85,9.6,22468339
480,2001-11-26,9.8,9.93,9.98,9.7,23250312
481,2001-11-27,9.59,9.88,9.96,9.54,30399273
482,2001-11-28,9.5,9.55,9.73,9.5,29292860
483,2001-11-29,9.35,9.41,9.56,9.23,26975398
484,2001-11-30,9.52,9.43,9.54,9.3,31976634
485,2001-12-03,9.54,9.3,9.54,9.1,17523049
486,2001-12-04,9.77,9.56,9.79,9.48,27801475
487,2001-12-05,10.18,9.81,10.25,9.81,24796391
488,2001-12-07,10.03,10.25,10.42,10.03,31748523
489,2001-12-10,9.85,9.95,9.95,9.72,12262438
490,2001-12-11,10.05,9.75,10.1,9.61,47034649
491,2001-12-12,9.93,10.15,10.16,9.83,18251574
492,2001-12-13,9.64,9.98,10.02,9.55,27073734
493,2001-12-14,9.54,9.57,9.72,9.47,19445479
494,2001-12-17,9.83,9.55,9.97,9.45,25315307
495,2001-12-18,9.8,9.87,10.03,9.65,39926785
496,2001-12-19,9.29,9.61,9.67,9.15,160734156
497,2001-12-20,9.02,9.0,9.18,8.82,53044770
498,2001-12-21,9.0,8.97,9.14,8.89,71152898
499,2001-12-27,9.4,9.07,9.42,9.02,35592358
500,2001-12-28,9.41,9.38,9.5,9.32,58613815
501,2001-12-31,9.41,9.38,9.5,9.32,58613815
502,2002-01-01,9.41,9.38,9.5,9.32,58613815
503,2002-01-02,9.42,9.21,9.54,9.13,18449349
504,2002-01-03,9.56,9.39,9.65,9.36,19137002
505,2002-01-04,9.62,9.54,9.64,9.25,31122659
506,2002-01-07,9.2,9.35,9.6,9.07,37488968
507,2002-01-08,9.34,9.15,9.43,9.12,22918225
508,2002-01-09,9.25,9.23,9.38,8.97,26569037
509,2002-01-10,8.95,9.15,9.18,8.83,31517613
510,2002-01-11,9.01,8.96,9.18,8.92,31476270
511,2002-01-14,8.71,8.9,8.93,8.62,22333993
512,2002-01-15,9.09,8.71,9.14,8.55,33963447
513,2002-01-16,8.83,8.94,9.03,8.7,25761248
514,2002-01-17,9.04,8.9,9.14,8.89,23631593
515,2002-01-18,9.08,8.98,9.13,8.87,18033343
516,2002-01-21,8.95,9.05,9.16,8.95,12312798
517,2002-01-22,9.2,8.97,9.32,8.86,21967716
518,2002-01-23,9.16,9.1,9.19,8.96,27451552
519,2002-01-24,9.33,9.25,9.37,9.15,31212443
520,2002-01-25,9.33,9.31,9.37,9.2,12392797
521,2002-01-28,9.46,9.31,9.49,9.31,26791818
522,2002-01-29,9.33,9.45,9.52,9.3,14346732
523,2002-01-30,9.14,9.16,9.21,9.05,16045125
524,2002-01-31,9.02,9.2,9.24,9.02,15746212
525,2002-02-01,9.32,9.15,9.33,9.06,14421542
526,2002-02-04,9.11,9.17,9.17,9.0,27155684
527,2002-02-05,8.78,9.0,9.02,8.66,21787523
528,2002-02-06,8.61,8.84,8.91,8.57,23908780
529,2002-02-07,8.84,8.64,8.84,8.56,13908007
530,2002-02-08,8.7,8.8,8.89,8.68,14609994
531,2002-02-11,8.76,8.82,8.92,8.63,13598408
532,2002-02-12,8.76,8.9,8.92,8.63,23246501
533,2002-02-13,8.82,8.73,8.89,8.52,26410599
534,2002-02-14,9.05,8.84,9.07,8.72,28716955
535,2002-02-15,8.85,9.05,9.1,8.83,23429817
536,2002-02-18,8.76,8.82,8.99,8.76,16414621
537,2002-02-19,8.6,8.75,8.79,8.6,19332522
538,2002-02-20,8.61,8.63,8.74,8.55,15963333
539,2002-02-21,8.67,8.75,8.81,8.65,11640521
540,2002-02-22,8.62,8.61,8.68,8.56,10160185
541,2002-02-25,8.75,8.68,8.79,8.58,9334183
542,2002-02-26,8.85,8.84,8.94,8.73,16347388
543,2002-02-27,9.22,8.93,9.22,8.9,25014047
544,2002-02-28,9.22,9.1,9.35,9.02,25083835
545,2002-03-01,9.34,9.22,9.38,9.16,13701774
546,2002-03-04,9.6,9.46,9.62,9.46,27032997
547,2002-03-05,9.59,9.58,9.85,9.41,24525350
548,2002-03-06,9.65,9.53,9.69,9.52,21079230
549,2002-03-07,9.65,9.7,9.84,9.56,21562040
550,2002-03-08,9.54,9.62,9.78,9.49,25518391
551,2002-03-11,9.42,9.59,9.62,9.33,22093595
552,2002-03-12,9.38,9.36,9.43,9.28,15819372
553,2002-03-13,9.56,9.45,9.64,9.42,22338616
554,2002-03-14,9.51,9.5,9.6,9.4,16294264
555,2002-03-15,9.7,9.51,9.7,9.46,24443103
556,2002-03-18,9.75,9.69,9.75,9.65,14365848
557,2002-03-19,9.93,9.77,9.93,9.74,13239468
558,2002-03-20,9.89,9.86,9.95,9.8,13928585
559,2002-03-21,9.76,9.81,9.85,9.7,16149238
560,2002-03-22,9.73,9.78,9.84,9.66,10363808
561,2002-03-25,9.5,9.61,9.72,9.5,15637440
562,2002-03-26,9.48,9.45,9.5,9.35,22674584
563,2002-03-27,9.52,9.47,9.54,9.36,23533837
564,2002-03-28,9.6,9.6,9.75,9.56,13318100
565,2002-04-01,9.62,9.54,9.64,9.25,31122659
566,2002-04-02,9.6,9.61,9.69,9.5,16816182
567,2002-04-03,9.72,9.53,9.78,9.44,13725923
568,2002-04-04,9.54,9.63,9.76,9.49,19303585
569,2002-04-05,9.56,9.58,9.67,9.51,16084812
570,2002-04-08,9.38,9.59,9.59,9.23,22633905
571,2002-04-09,9.49,9.45,9.51,9.36,19640045
572,2002-04-10,9.62,9.5,9.65,9.43,15287545
573,2002-04-11,9.45,9.7,9.72,9.43,15868084
574,2002-04-12,9.58,9.57,9.62,9.44,21282144
575,2002-04-15,9.7,9.61,9.7,9.5,18444262
576,2002-04-16,9.95,9.7,9.97,9.68,21662847
577,2002-04-17,10.04,10.0,10.08,9.94,20255049
578,2002-04-18,10.05,10.04,10.15,9.96,20223342
579,2002-04-19,10.32,10.12,10.32,10.05,24497744
580,2002-04-22,10.26,10.18,10.26,10.11,15691076
581,2002-04-23,10.47,10.22,10.47,10.21,33437627
582,2002-04-24,10.29,10.33,10.44,10.22,22019353
583,2002-04-25,10.02,10.2,10.28,9.96,28234173
584,2002-04-26,10.05,10.09,10.21,9.97,18472921
585,2002-04-29,10.16,10.0,10.19,9.78,22310324
586,2002-04-30,10.28,10.07,10.32,10.05,28925140
587,2002-05-02,10.32,10.4,10.45,10.25,19705484
588,2002-05-03,10.4,10.29,10.46,10.26,43117000
589,2002-05-04,9.56,9.58,9.67,9.51,16084812
590,2002-05-06,10.14,10.34,10.42,10.14,12020156
591,2002-05-07,9.98,10.08,10.1,9.84,30941625
592,2002-05-08,10.3,10.04,10.32,9.95,35729504
593,2002-05-09,10.15,10.35,10.39,10.12,17673298
594,2002-05-10,9.92,10.11,10.14,9.87,23073203
595,2002-05-13,10.09,9.93,10.1,9.78,15413044
596,2002-05-14,10.26,10.16,10.32,10.04,17488882
597,2002-05-15,10.29,10.27,10.35,10.19,16777055
598,2002-05-16,10.02,10.02,10.14,9.9,31399376
599,2002-05-17,10.05,10.11,10.12,10.0,15706883
600,2002-05-20,9.91,10.06,10.11,9.85,10653600
601,2002-05-21,9.81,9.86,9.95,9.81,14222137
602,2002-05-22,9.7,9.8,9.87,9.7,16252248
603,2002-05-23,9.75,9.78,9.88,9.74,20415530
604,2002-05-24,9.85,9.83,9.91,9.76,13977598
605,2002-05-27,9.93,9.79,9.96,9.79,8436439
606,2002-05-28,9.82,9.94,9.97,9.77,10857267
607,2002-05-29,9.83,9.83,9.98,9.79,21380300
608,2002-05-30,9.75,9.84,9.86,9.66,13487394
609,2002-05-31,9.89,9.85,9.91,9.72,17906117
610,2002-06-02,8.61,8.84,8.91,8.57,23908780
611,2002-06-03,9.77,9.84,9.97,9.75,10887400
612,2002-06-04,9.43,9.71,9.73,9.4,26318875
613,2002-06-05,9.35,9.49,9.5,9.28,12509826
614,2002-06-06,9.31,9.43,9.48,9.25,17920213
615,2002-06-07,9.1,9.06,9.12,8.94,25403614
616,2002-06-10,9.06,9.14,9.26,9.0,12510582
617,2002-06-11,9.01,9.16,9.16,8.94,26997413
618,2002-06-12,8.67,8.84,8.95,8.64,26946594
619,2002-06-13,8.68,8.79,8.89,8.61,21071301
620,2002-06-14,8.4,8.62,8.66,8.09,30536475
621,2002-06-17,8.7,8.48,8.7,8.35,19047867
622,2002-06-18,8.67,8.84,8.84,8.54,25939980
623,2002-06-19,8.35,8.49,8.52,8.29,20869567
624,2002-06-20,8.24,8.3,8.35,8.11,21048953
625,2002-06-21,8.0,8.07,8.2,7.84,40734566
626,2002-06-24,7.49,7.94,8.0,7.38,36697643
627,2002-06-25,7.87,7.74,7.92,7.63,32842801
628,2002-06-26,7.85,7.5,7.88,7.35,29168718
629,2002-06-27,7.76,7.98,7.98,7.7,34067447
630,2002-06-28,8.04,7.97,8.18,7.92,29132093
631,2002-07-01,8.09,7.97,8.25,7.83,19501947
632,2002-07-02,7.8,7.95,8.06,7.8,22587823
633,2002-07-03,7.63,7.9,7.98,7.55,19992071
634,2002-07-04,7.91,7.81,7.91,7.72,14932840
635,2002-07-05,8.62,8.03,8.62,8.02,30698899
636,2002-07-08,8.7,8.55,8.72,8.51,19329324
637,2002-07-09,8.39,8.7,8.77,8.26,21462272
638,2002-07-10,8.06,8.28,8.36,8.02,20409030
639,2002-07-11,7.86,7.92,7.98,7.71,22056967
640,2002-07-12,7.85,8.14,8.2,7.74,16112898
641,2002-07-15,7.33,7.87,7.98,7.32,22357624
642,2002-07-16,7.17,7.62,7.63,6.96,41612928
643,2002-07-17,7.63,7.17,7.66,7.13,19176280
644,2002-07-18,7.86,7.63,8.0,7.61,4742050
645,2002-07-19,7.4,7.86,7.86,7.33,5311
646,2002-07-22,7.05,7.4,7.57,7.05,23736203
647,2002-07-23,7.05,7.05,7.37,6.95,21638506
648,2002-07-24,6.93,6.94,7.15,6.6,108383612
649,2002-07-25,7.25,7.34,7.4,7.0,29836904
650,2002-07-26,6.96,7.25,7.25,6.94,7962024
651,2002-07-29,7.54,6.96,7.54,6.75,6246372
652,2002-07-30,6.73,7.54,7.53,6.71,40557936
653,2002-07-31,6.28,6.73,7.0,6.28,13497103
654,2002-08-01,6.0,6.3,6.36,5.94,15779905
655,2002-08-02,6.2,6.16,6.25,5.96,20943565
656,2002-08-05,5.87,6.3,6.37,5.87,11219719
657,2002-08-06,6.3,5.8,6.34,5.61,13704519
658,2002-08-07,6.25,6.36,6.5,6.15,10100227
659,2002-08-08,6.76,6.8,6.93,6.65,28644200
660,2002-08-09,6.65,6.85,6.94,6.5,13985957
661,2002-08-12,6.34,6.65,6.68,6.34,4016746
662,2002-08-13,6.44,6.37,6.48,6.22,6085238
663,2002-08-14,6.08,6.23,6.36,6.06,7762947
664,2002-08-16,6.49,6.34,6.49,6.2,15801272
665,2002-08-19,6.98,6.31,6.98,6.31,7695667
666,2002-08-20,6.75,6.9,7.03,6.7,11775067
667,2002-08-21,6.82,6.7,7.0,6.67,19255499
668,2002-08-22,7.12,6.94,7.12,6.91,21101992
669,2002-08-23,7.0,7.13,7.16,6.93,7886684
670,2002-08-26,6.85,6.9,7.05,6.82,7911704
671,2002-08-27,7.31,6.95,7.31,6.93,27984024
672,2002-08-28,6.9,7.13,7.16,6.88,18142654
673,2002-08-29,6.67,6.91,6.94,6.6,25138939
674,2002-08-30,6.81,6.76,6.81,6.61,8260949
675,2002-09-02,6.67,6.76,6.8,6.62,10004813
676,2002-09-03,6.35,6.61,6.63,6.35,25114203
677,2002-09-04,6.36,6.35,6.5,6.22,10736137
678,2002-09-05,6.3,6.45,6.46,6.11,9220846
679,2002-09-06,6.5,6.3,6.51,6.18,15833486
680,2002-09-09,6.32,6.43,6.45,6.3,4413419
681,2002-09-10,6.58,6.43,6.61,6.41,5963340
682,2002-09-11,7.02,6.65,7.02,6.58,5655642
683,2002-09-12,6.51,6.8,6.93,6.51,7572206
684,2002-09-13,6.32,6.51,6.54,6.2,31380547
685,2002-09-16,6.26,6.37,6.52,6.25,13823258
686,2002-09-17,6.29,6.57,6.68,6.29,29312064
687,2002-09-18,6.0,6.25,6.26,6.0,32856962
688,2002-09-19,5.87,6.1,6.15,5.87,32097293
689,2002-09-20,5.54,5.85,5.89,5.54,57281092
690,2002-09-23,5.31,5.58,5.75,5.22,37096443
691,2002-09-24,5.11,5.35,5.45,5.02,37231237
692,2002-09-25,5.1,5.03,5.37,4.93,40459317
693,2002-09-26,5.5,5.1,5.5,5.25,31729425
694,2002-09-27,5.41,5.49,5.62,5.28,25494460
695,2002-09-30,5.17,5.25,5.25,4.91,45316802
696,2002-10-01,4.99,5.17,5.24,4.97,45394587
697,2002-10-02,5.44,5.21,5.44,5.12,41702146
698,2002-10-03,5.26,5.25,5.48,5.22,24969180
699,2002-10-04,5.1,5.29,5.36,5.04,30156828
700,2002-10-07,5.01,5.05,5.17,4.97,24077080
701,2002-10-08,4.97,5.05,5.17,4.95,48358416
702,2002-10-09,4.88,5.07,5.08,4.74,31930924
703,2002-10-10,5.15,4.77,5.16,4.77,55470792
704,2002-10-11,5.42,5.15,5.45,5.12,59760176
705,2002-10-14,5.3,5.39,5.59,5.18,50335744
706,2002-10-15,5.8,5.42,5.8,5.37,37594316
707,2002-10-16,5.69,5.68,6.05,5.6,34860080
708,2002-10-17,6.01,5.85,6.04,5.77,37061440
709,2002-10-18,5.94,6.09,6.14,5.75,40631572
710,2002-10-21,6.1,5.92,6.1,5.83,29977216
711,2002-10-22,6.15,6.12,6.31,6.1,35529392
712,2002-10-23,5.83,6.19,6.27,5.8,26738660
713,2002-10-24,6.07,5.97,6.09,5.89,27630532
714,2002-10-25,6.25,5.96,6.3,5.89,40505956
715,2002-10-28,6.41,6.39,6.57,6.35,28094122
716,2002-10-29,6.16,6.3,6.46,6.15,33286894
717,2002-10-30,6.08,6.26,6.3,5.97,34683356
718,2002-10-31,6.19,6.14,6.34,6.02,34513140
719,2002-11-04,6.5,6.28,6.5,6.25,50326328
720,2002-11-05,6.67,6.43,6.7,6.39,30059624
721,2002-11-06,6.54,6.8,6.82,6.35,29426932
722,2002-11-07,6.17,6.53,6.57,6.04,38088628
723,2002-11-08,6.08,6.03,6.26,6.02,27277588
724,2002-11-11,6.09,6.08,6.13,5.94,21870038
725,2002-11-12,6.1,6.08,6.16,5.94,19144380
726,2002-11-13,5.98,6.06,6.07,5.81,25660816
727,2002-11-14,6.19,6.0,6.24,5.85,24857456
728,2002-11-15,6.2,6.25,6.3,6.2,18088212
729,2002-11-18,6.34,6.2,6.41,6.2,16070558
730,2002-11-19,6.29,6.26,6.29,6.2,12562403
731,2002-11-20,6.28,6.33,6.4,6.16,19231520
732,2002-11-21,6.6,6.41,6.6,6.41,26894648
733,2002-11-22,6.75,6.59,6.8,6.54,28126672
734,2002-11-25,6.9,6.85,6.92,6.75,22262990
735,2002-11-26,6.73,6.95,6.98,6.7,28899928
736,2002-11-27,7.1,6.72,7.1,6.63,26628208
737,2002-11-28,7.11,7.09,7.19,6.96,16505462
738,2002-11-29,7.2,7.11,7.24,7.08,30447386
739,2002-12-02,7.32,7.13,7.48,7.13,28056978
740,2002-12-03,7.1,7.25,7.35,7.08,29748740
741,2002-12-04,6.82,7.06,7.07,6.82,25409412
742,2002-12-05,6.79,6.92,7.14,6.7,28291772
743,2002-12-09,6.58,6.78,6.88,6.56,30931790
744,2002-12-10,6.65,6.53,6.79,6.52,24859652
745,2002-12-11,6.75,6.76,6.95,6.54,45263944
746,2002-12-12,6.6,6.79,6.85,6.6,23972652
747,2002-12-13,6.38,6.64,6.64,6.29,32467620
748,2002-12-16,6.77,6.35,6.78,6.31,19512076
749,2002-12-17,6.75,6.75,6.88,6.66,20275884
750,2002-12-18,6.56,6.7,6.77,6.56,17398808
751,2002-12-19,6.4,6.69,6.69,6.35,25281600
752,2002-12-20,6.53,6.51,6.62,6.43,36128096
753,2002-12-23,6.69,6.56,6.71,6.56,14241059
754,2002-12-27,6.59,6.52,6.74,6.52,13031907
755,2002-12-30,6.54,6.49,6.57,6.4,15412949
756,2003-01-02,6.88,6.55,6.88,6.54,18661280
757,2003-01-03,6.68,6.88,6.94,6.68,19616132
758,2003-01-07,6.83,6.91,6.99,6.8,24824560
759,2003-01-08,6.91,6.78,7.03,6.76,31461460
760,2003-01-09,6.9,6.84,6.94,6.68,24568344
761,2003-01-10,6.94,6.92,7.05,6.81,26565332
762,2003-01-13,7.05,7.0,7.13,6.99,22446292
763,2003-01-14,7.1,7.09,7.1,6.96,18002748
764,2003-01-15,7.07,7.14,7.18,6.99,21377894
765,2003-01-16,7.08,6.96,7.08,6.93,19674024
766,2003-01-17,6.75,7.0,7.01,6.72,26339176
767,2003-01-20,6.68,6.71,6.81,6.66,18640330
768,2003-01-21,6.55,6.75,6.84,6.52,21398080
769,2003-01-22,6.28,6.55,6.58,6.28,31595540
770,2003-01-23,6.33,6.4,6.53,6.29,21622306
771,2003-01-24,6.19,6.42,6.5,6.15,25552616
772,2003-01-27,5.97,6.16,6.21,5.97,33850440
773,2003-01-28,5.94,6.06,6.1,5.85,27137716
774,2003-01-29,5.87,5.91,5.93,5.67,35157104
775,2003-01-30,5.95,5.89,6.05,5.82,52619584
776,2003-01-31,5.75,5.8,5.89,5.67,38528460
777,2003-02-03,5.83,5.85,5.9,5.77,21360886
778,2003-02-04,5.6,5.84,5.85,5.6,20015196
779,2003-02-05,5.88,5.64,5.91,5.52,67232640
780,2003-02-06,5.67,5.69,5.86,5.61,25857964
781,2003-02-07,5.65,5.72,5.74,5.53,21926024
782,2003-02-10,5.47,5.7,5.7,5.47,22648260
783,2003-02-11,5.74,5.58,5.75,5.55,26600228
784,2003-02-12,5.57,5.65,5.66,5.54,22958252
785,2003-02-13,5.5,5.53,5.66,5.46,23931264
786,2003-02-14,5.79,5.55,5.87,5.54,19964144
787,2003-02-17,5.96,5.93,6.02,5.91,16947724
788,2003-02-18,6.09,5.97,6.11,5.89,25543092
789,2003-02-19,5.89,6.04,6.06,5.89,17686780
790,2003-02-20,5.77,5.95,5.99,5.74,23050632
791,2003-02-21,5.87,5.79,5.87,5.7,18326320
792,2003-02-24,5.69,5.94,5.94,5.69,18367824
793,2003-02-25,5.48,5.64,5.64,5.48,26670428
794,2003-02-26,5.48,5.59,5.63,5.44,22643152
795,2003-02-27,5.75,5.54,5.75,5.44,27876176
796,2003-02-28,5.95,5.72,5.98,5.63,26849630
797,2003-03-03,5.92,6.0,6.09,5.9,27226580
798,2003-03-04,5.73,5.85,5.85,5.64,25254244
799,2003-03-05,5.73,5.66,5.75,5.61,21467582
800,2003-03-06,5.63,5.75,5.79,5.58,47692728
801,2003-03-07,5.45,5.56,5.58,5.44,52910468
802,2003-03-10,5.26,5.5,5.5,5.25,22086378
803,2003-03-11,5.26,5.29,5.36,5.2,27546576
804,2003-03-12,5.01,5.26,5.32,5.0,37779520
805,2003-03-13,5.34,5.11,5.34,5.06,34701488
806,2003-03-14,5.82,5.43,5.85,5.4,45842784
807,2003-03-17,6.0,5.55,6.09,5.53,37589004
808,2003-03-18,6.09,6.04,6.28,5.97,57410552
809,2003-03-19,6.17,6.1,6.3,6.04,30434324
810,2003-03-20,6.09,6.14,6.22,5.89,34081124
811,2003-03-21,6.45,6.14,6.45,6.12,47457692
812,2003-03-24,6.09,6.25,6.31,6.02,25805406
813,2003-03-25,6.23,6.02,6.24,5.88,34473848
814,2003-03-26,6.25,6.29,6.38,6.14,28605584
815,2003-03-27,6.08,6.13,6.2,6.03,17854280
816,2003-03-28,6.09,6.11,6.15,5.92,20326038
817,2003-03-31,5.85,5.9,5.91,5.78,27447244
818,2003-04-01,5.97,5.91,6.03,5.88,22808076
819,2003-04-02,6.27,6.09,6.31,6.08,32488964
820,2003-04-03,6.42,6.32,6.5,6.24,44565420
821,2003-04-04,6.64,6.4,6.64,6.26,45360536
822,2003-04-07,6.84,6.92,6.99,6.77,39716824
823,2003-04-08,6.78,6.7,6.91,6.68,34211904
824,2003-04-09,6.85,6.69,6.95,6.54,44216804
825,2003-04-10,6.71,6.67,6.82,6.64,33069040
826,2003-04-11,6.74,6.79,6.82,6.67,27134430
827,2003-04-14,6.78,6.69,6.79,6.59,23211620
828,2003-04-15,6.9,6.84,6.92,6.72,22881804
829,2003-04-16,6.87,6.95,6.98,6.82,25644652
830,2003-04-17,7.01,6.76,7.01,6.75,17370744
831,2003-04-22,7.07,6.92,7.07,6.88,22777312
832,2003-04-23,7.05,7.17,7.2,7.0,30970336
833,2003-04-24,6.97,7.0,7.14,6.95,80814720
834,2003-04-25,6.94,6.95,7.03,6.86,18511212
835,2003-04-28,7.1,6.88,7.1,6.83,29119108
836,2003-04-29,7.05,7.15,7.24,7.05,39281648
837,2003-04-30,7.04,7.09,7.13,6.98,33889776
838,2003-05-02,7.01,7.0,7.08,6.74,67665456
839,2003-05-05,7.06,7.07,7.17,7.04,19294520
840,2003-05-06,7.1,7.05,7.14,6.98,32862880
841,2003-05-07,6.87,7.05,7.12,6.86,29200788
842,2003-05-08,6.55,6.9,6.91,6.55,35694244
843,2003-05-09,6.73,6.62,6.76,6.49,31399390
844,2003-05-12,6.81,6.8,6.82,6.57,23052064
845,2003-05-13,6.72,6.79,6.87,6.68,23768242
846,2003-05-14,6.68,6.66,6.79,6.62,26276612
847,2003-05-15,6.8,6.68,6.81,6.6,18097488
848,2003-05-16,6.89,6.78,6.91,6.73,21038666
849,2003-05-19,6.52,6.78,6.82,6.52,20880638
850,2003-05-20,6.52,6.59,6.63,6.43,25186480
851,2003-05-21,6.34,6.54,6.56,6.29,26664354
852,2003-05-22,6.53,6.43,6.53,6.38,19728778
853,2003-05-23,6.6,6.57,6.64,6.47,20003720
854,2003-05-26,6.63,6.65,6.72,6.6,9947429
855,2003-05-27,6.59,6.62,6.64,6.43,21702068
856,2003-05-28,6.78,6.69,6.78,6.67,28284454
857,2003-05-29,6.8,6.72,6.86,6.71,21222964
858,2003-05-30,6.88,6.79,6.93,6.71,32479596
859,2003-06-02,6.99,6.9,7.02,6.88,30478640
860,2003-06-03,6.96,6.88,6.96,6.83,17987770
861,2003-06-04,7.02,6.99,7.08,6.93,23449556
862,2003-06-05,6.93,7.05,7.09,6.88,21727800
863,2003-06-06,7.19,6.98,7.19,6.98,30800862
864,2003-06-09,7.1,7.1,7.17,7.03,12946790
865,2003-06-10,7.26,7.05,7.26,7.03,27664178
866,2003-06-11,7.49,7.27,7.49,7.18,37806336
867,2003-06-12,7.7,7.49,7.78,7.48,35113948
868,2003-06-13,7.75,7.7,7.9,7.58,31108680
869,2003-06-16,7.95,7.63,7.95,7.61,30029912
870,2003-06-17,8.01,8.0,8.1,7.9,40854956
871,2003-06-18,8.0,7.99,8.08,7.93,33962740
872,2003-06-19,7.72,7.95,7.96,7.66,45272424
873,2003-06-20,8.0,7.68,8.0,7.61,50618520
874,2003-06-23,7.72,7.85,7.91,7.67,24299964
875,2003-06-24,7.62,7.74,7.78,7.61,24188960
876,2003-06-25,7.74,7.65,7.77,7.61,32210972
877,2003-06-26,7.77,7.63,7.81,7.63,23643676
878,2003-06-27,7.9,7.82,7.91,7.72,18761796
879,2003-06-30,7.63,7.86,7.96,7.62,70389824
880,2003-07-01,7.44,7.73,7.76,7.44,33586652
881,2003-07-02,7.64,7.6,7.72,7.58,47612316
882,2003-07-03,7.71,7.69,7.76,7.58,34434788
883,2003-07-04,7.73,7.64,7.77,7.64,55131176
884,2003-07-07,7.96,7.77,8.0,7.77,74283304
885,2003-07-08,8.06,7.97,8.07,7.92,99631032
886,2003-07-09,7.89,8.04,8.08,7.8,30783618
887,2003-07-10,7.78,7.88,7.88,7.77,24985792
888,2003-07-11,8.05,7.73,8.05,7.7,27444868
889,2003-07-14,8.11,8.04,8.15,7.98,27540344
890,2003-07-15,8.1,8.07,8.17,7.99,34680688
891,2003-07-16,7.98,8.12,8.17,7.97,31426144
892,2003-07-17,7.95,7.95,7.99,7.82,90912696
893,2003-07-18,7.86,7.88,7.95,7.8,32638950
894,2003-07-21,7.71,7.92,7.95,7.66,195773024
895,2003-07-22,7.73,7.73,7.81,7.68,18082430
896,2003-07-23,7.7,7.8,7.83,7.64,24618804
897,2003-07-24,7.91,7.72,7.91,7.68,29827752
898,2003-07-25,7.8,7.82,7.9,7.73,41132268
899,2003-07-28,8.03,7.9,8.03,7.9,17304826
900,2003-07-29,7.85,7.99,8.09,7.75,24060642
901,2003-07-30,7.91,7.82,7.91,7.81,23433978
902,2003-07-31,8.0,7.94,8.0,7.83,42972152
903,2003-08-01,7.86,7.9,8.02,7.79,33266096
904,2003-08-04,7.77,7.84,7.9,7.71,23095136
905,2003-08-05,7.78,7.82,7.84,7.71,28892374
906,2003-08-06,7.63,7.7,7.7,7.55,39894988
907,2003-08-07,7.56,7.68,7.68,7.5,26352480
908,2003-08-08,7.62,7.62,7.76,7.57,23561080
909,2003-08-11,7.67,7.67,7.7,7.61,12425240
910,2003-08-12,7.82,7.69,7.82,7.67,16824268
911,2003-08-13,7.78,7.85,7.88,7.71,18582148
912,2003-08-14,7.92,7.82,7.92,7.76,34289272
913,2003-08-18,7.92,7.96,7.99,7.87,23025316
914,2003-08-19,7.91,7.97,7.98,7.82,20380700
915,2003-08-20,7.85,7.88,7.91,7.8,15275413
916,2003-08-21,7.85,7.85,7.91,7.83,17780492
917,2003-08-22,7.85,7.85,7.9,7.81,11212212
918,2003-08-25,7.81,7.82,7.83,7.78,10396396
919,2003-08-26,7.79,7.83,7.88,7.75,15779255
920,2003-08-27,7.85,7.88,7.9,7.76,17944304
921,2003-08-28,7.85,7.82,7.89,7.79,19255824
922,2003-08-29,7.77,7.87,7.88,7.75,21679512
923,2003-09-01,7.86,7.85,7.87,7.79,15473567
924,2003-09-02,7.86,7.87,7.89,7.77,15052518
925,2003-09-03,7.9,7.87,7.93,7.87,33650884
926,2003-09-04,7.93,7.88,7.93,7.85,19657618
927,2003-09-05,7.91,7.92,7.94,7.87,16807468
928,2003-09-08,7.98,7.92,8.0,7.88,19130224
929,2003-09-09,7.91,8.03,8.04,7.87,22663432
930,2003-09-10,7.81,7.88,7.92,7.77,27757732
931,2003-09-11,7.77,7.77,7.86,7.74,14792818
932,2003-09-12,7.68,7.82,7.83,7.65,27376552
933,2003-09-15,7.81,7.71,7.84,7.68,20708736
934,2003-09-16,7.86,7.81,7.87,7.78,15588857
935,2003-09-17,7.88,7.9,7.92,7.87,23634454
936,2003-09-18,7.96,7.88,7.96,7.84,35509504
937,2003-09-19,7.86,7.98,7.99,7.84,39325724
938,2003-09-22,7.69,7.79,7.8,7.65,29309948
939,2003-09-23,7.65,7.72,7.74,7.56,30519422
940,2003-09-24,7.56,7.7,7.73,7.52,20990352
941,2003-09-25,7.55,7.49,7.55,7.4,33678232
942,2003-09-26,7.41,7.48,7.56,7.39,22507692
943,2003-09-29,7.33,7.38,7.46,7.27,20481328
944,2003-09-30,7.28,7.39,7.4,7.15,35212364
945,2003-10-01,7.36,7.35,7.38,7.27,27752860
946,2003-10-02,7.36,7.45,7.48,7.33,23536584
947,2003-10-03,7.59,7.33,7.59,7.33,31460406
948,2003-10-06,7.53,7.52,7.56,7.47,25505215
949,2003-10-07,7.5,7.55,7.55,7.41,21946119
950,2003-10-08,7.62,7.46,7.64,7.43,31401716
951,2003-10-09,7.74,7.64,7.74,7.56,20970364
952,2003-10-10,7.7,7.72,7.8,7.65,20382264
953,2003-10-13,7.86,7.73,7.87,7.71,17908283
954,2003-10-14,7.88,7.88,7.89,7.78,15708584
955,2003-10-15,7.95,7.89,8.02,7.87,33060630
956,2003-10-16,7.92,7.93,8.0,7.87,24390304
957,2003-10-17,7.89,7.94,7.98,7.83,23381510
958,2003-10-20,7.86,7.86,7.9,7.8,20759657
959,2003-10-21,7.91,7.9,7.96,7.85,15765574
960,2003-10-22,7.75,7.87,7.92,7.75,20662291
961,2003-10-23,7.67,7.67,7.71,7.57,22388885
962,2003-10-24,7.71,7.65,7.72,7.61,18647092
963,2003-10-27,7.85,7.75,7.86,7.73,18437885
964,2003-10-28,7.94,7.89,7.94,7.86,25845453
965,2003-10-29,7.95,7.97,7.99,7.9,14933583
966,2003-10-30,8.18,7.9,8.2,7.9,48981580
967,2003-10-31,8.25,8.1,8.28,8.09,46664417
968,2003-11-03,8.4,8.22,8.42,8.22,39108247
969,2003-11-04,8.37,8.35,8.41,8.28,32042365
970,2003-11-05,8.4,8.34,8.43,8.27,29353410
971,2003-11-06,8.48,8.35,8.54,8.28,34806923
972,2003-11-07,8.56,8.53,8.65,8.5,28115618
973,2003-11-10,8.45,8.5,8.56,8.42,20659200
974,2003-11-11,8.39,8.4,8.4,8.34,18537437
975,2003-11-12,8.46,8.42,8.46,8.34,25002836
976,2003-11-13,8.51,8.52,8.6,8.46,26584851
977,2003-11-14,8.57,8.52,8.58,8.48,21377221
978,2003-11-17,8.33,8.45,8.46,8.31,24900487
979,2003-11-18,8.32,8.42,8.42,8.25,26611740
980,2003-11-19,8.31,8.2,8.32,8.12,32142747
981,2003-11-20,8.34,8.35,8.38,8.16,33893884
982,2003-11-21,8.41,8.33,8.43,8.28,20090797
983,2003-11-24,8.58,8.42,8.59,8.39,27535854
984,2003-11-25,8.63,8.6,8.64,8.56,26200159
985,2003-11-26,8.58,8.57,8.65,8.56,21455215
986,2003-11-27,8.61,8.59,8.62,8.55,12818698
987,2003-11-28,8.67,8.6,8.69,8.55,26951673
988,2003-12-01,8.95,8.71,8.98,8.71,32379477
989,2003-12-02,8.91,8.93,8.97,8.82,24071635
990,2003-12-03,8.97,8.84,8.97,8.84,23227413
991,2003-12-04,8.93,8.94,8.95,8.86,22163927
992,2003-12-05,8.9,8.9,8.93,8.84,17163568
993,2003-12-09,8.87,8.92,8.95,8.84,26281367
994,2003-12-10,8.8,8.86,8.86,8.71,23539411
995,2003-12-11,8.91,8.83,8.91,8.73,24657696
996,2003-12-12,8.91,8.94,8.97,8.84,19693856
997,2003-12-15,8.94,9.02,9.04,8.93,28314264
998,2003-12-16,8.89,8.89,8.91,8.83,28335810
999,2003-12-17,8.94,8.87,8.94,8.85,28604994
1000,2003-12-18,9.01,8.9,9.01,8.88,27025214
1001,2003-12-19,9.04,9.01,9.04,8.95,40811701
1002,2003-12-22,9.05,9.0,9.1,8.98,27111782
1003,2003-12-23,9.2,9.09,9.2,9.07,20733833
1004,2003-12-29,9.31,9.2,9.32,9.2,21209213
1005,2003-12-30,9.39,9.35,9.44,9.31,25794726
1006,2004-01-02,9.57,9.4,9.57,9.39,18928197
1007,2004-01-05,9.61,9.58,9.64,9.52,21415092
1008,2004-01-07,9.54,9.76,9.77,9.53,39722293
1009,2004-01-08,9.5,9.62,9.67,9.47,34579733
1010,2004-01-09,9.57,9.63,9.63,9.43,34190428
1011,2004-01-12,9.57,9.46,9.57,9.44,25467480
1012,2004-01-13,9.51,9.61,9.65,9.49,25720350
1013,2004-01-14,9.46,9.5,9.54,9.39,28782539
1014,2004-01-15,9.4,9.45,9.45,9.32,31647093
1015,2004-01-16,9.46,9.44,9.48,9.39,28073709
1016,2004-01-19,9.39,9.48,9.53,9.34,20869225
1017,2004-01-20,9.26,9.4,9.41,9.26,34720824
1018,2004-01-21,9.33,9.27,9.34,9.25,30201667
1019,2004-01-22,9.5,9.44,9.54,9.39,34364658
1020,2004-01-23,9.5,9.51,9.56,9.47,17497082
1021,2004-01-26,9.4,9.55,9.55,9.35,38759464
1022,2004-01-27,9.41,9.46,9.56,9.41,37054270
1023,2004-01-28,9.5,9.35,9.5,9.35,24894494
1024,2004-01-29,9.29,9.4,9.42,9.28,41807785
1025,2004-01-30,9.24,9.33,9.35,9.16,41430661
1026,2004-02-02,9.2,9.15,9.22,9.11,26727666
1027,2004-02-03,9.19,9.19,9.22,9.11,27692291
1028,2004-02-04,9.05,9.05,9.13,8.93,59955896
1029,2004-02-05,9.08,8.99,9.17,8.97,27430616
1030,2004-02-06,9.24,9.09,9.27,9.05,28233393
1031,2004-02-09,9.34,9.31,9.37,9.3,31914327
1032,2004-02-10,9.4,9.32,9.4,9.31,50033515
1033,2004-02-11,9.38,9.35,9.39,9.29,23829098
1034,2004-02-12,9.39,9.38,9.42,9.3,20326883
1035,2004-02-13,9.31,9.35,9.4,9.25,19424627
1036,2004-02-16,9.34,9.27,9.35,9.25,9252719
1037,2004-02-17,9.2,9.35,9.36,9.17,33881194
1038,2004-02-18,9.25,9.26,9.3,9.21,25895475
1039,2004-02-19,9.42,9.27,9.42,9.26,28044884
1040,2004-02-20,9.3,9.35,9.37,9.24,23424385
1041,2004-02-23,9.29,9.3,9.36,9.24,11705840
1042,2004-02-24,9.22,9.26,9.29,9.13,17803303
1043,2004-02-25,9.23,9.21,9.29,9.14,19510517
1044,2004-02-26,9.17,9.28,9.28,9.09,17754989
1045,2004-02-27,9.32,9.22,9.32,9.19,29598865
1046,2004-03-01,9.24,9.32,9.34,9.22,26104275
1047,2004-03-02,9.28,9.28,9.29,9.23,18994965
1048,2004-03-03,9.12,9.24,9.27,9.04,27063304
1049,2004-03-04,9.28,9.16,9.28,9.09,21904774
1050,2004-03-05,9.28,9.26,9.36,9.18,25780606
1051,2004-03-08,9.28,9.27,9.31,9.24,14571987
1052,2004-03-09,9.17,9.2,9.25,9.13,17303534
1053,2004-03-10,9.19,9.12,9.25,9.07,22465680
1054,2004-03-11,8.94,9.08,9.1,8.88,42595796
1055,2004-03-12,8.83,8.68,8.87,8.53,41473613
1056,2004-03-15,8.44,8.57,8.66,8.43,48877175
1057,2004-03-16,8.59,8.44,8.71,8.36,50507429
1058,2004-03-17,8.86,8.67,8.87,8.65,39680394
1059,2004-03-18,8.62,8.9,8.9,8.56,23668679
1060,2004-03-19,8.66,8.66,8.71,8.5,27852695
1061,2004-03-22,8.46,8.51,8.55,8.38,25738187
1062,2004-03-23,8.57,8.48,8.67,8.46,25716370
1063,2004-03-24,8.54,8.55,8.71,8.49,35594983
1064,2004-03-25,8.72,8.62,8.83,8.62,35928895
1065,2004-03-26,8.8,8.81,8.85,8.74,21054316
1066,2004-03-29,8.89,8.83,8.92,8.68,19096337
1067,2004-03-30,8.91,8.93,8.93,8.84,14849372
1068,2004-03-31,8.85,8.92,8.96,8.83,21000873
1069,2004-04-01,8.97,8.91,8.97,8.85,19249370
1070,2004-04-02,9.26,8.96,9.26,8.93,32214134
1071,2004-04-05,9.28,9.24,9.34,9.21,19541334
1072,2004-04-06,9.28,9.27,9.33,9.2,21427819
1073,2004-04-07,9.37,9.32,9.37,9.25,22089653
1074,2004-04-08,9.5,9.37,9.5,9.34,26957681
1075,2004-04-13,9.45,9.48,9.57,9.44,26187925
1076,2004-04-14,9.34,9.37,9.39,9.26,30245335
1077,2004-04-15,9.22,9.38,9.38,9.21,19632472
1078,2004-04-16,9.37,9.24,9.38,9.24,22497132
1079,2004-04-19,9.29,9.31,9.4,9.26,13245729
1080,2004-04-20,9.35,9.34,9.43,9.32,16060453
1081,2004-04-21,9.25,9.25,9.31,9.18,19880260
1082,2004-04-22,9.24,9.25,9.29,9.12,24796737
1083,2004-04-23,9.29,9.32,9.36,9.27,22111809
1084,2004-04-26,9.34,9.33,9.39,9.28,18047261
1085,2004-04-27,9.37,9.32,9.4,9.28,15893238
1086,2004-04-28,9.16,9.39,9.39,9.15,29891911
1087,2004-04-29,9.02,9.12,9.14,8.84,54643872
1088,2004-04-30,8.96,8.96,8.96,8.86,46833838
1089,2004-05-03,8.99,8.86,9.0,8.85,19149302
1090,2004-05-04,8.83,9.0,9.01,8.8,47398540
1091,2004-05-05,8.91,8.79,9.02,8.77,39175241
1092,2004-05-06,8.84,8.93,8.95,8.8,43465298
1093,2004-05-07,8.68,8.83,8.85,8.56,52423057
1094,2004-05-10,8.42,8.52,8.52,8.36,61332475
1095,2004-05-11,8.6,8.46,8.61,8.46,48501876
1096,2004-05-12,8.53,8.64,8.65,8.53,39784730
1097,2004-05-13,8.55,8.61,8.66,8.49,34667104
1098,2004-05-14,8.46,8.51,8.56,8.34,42641890
1099,2004-05-17,8.3,8.32,8.35,8.17,33563461
1100,2004-05-18,8.4,8.4,8.44,8.31,34166813
1101,2004-05-19,8.7,8.56,8.74,8.52,34727913
1102,2004-05-20,8.58,8.58,8.62,8.47,21163225
1103,2004-05-21,8.55,8.63,8.66,8.49,25798600
1104,2004-05-24,8.67,8.65,8.79,8.58,21975909
1105,2004-05-25,8.6,8.57,8.61,8.5,22403469
1106,2004-05-26,8.74,8.79,8.82,8.72,19768836
1107,2004-05-27,8.78,8.77,8.84,8.75,19239712
1108,2004-05-28,8.69,8.85,8.88,8.69,20949272
1109,2004-05-31,8.68,8.65,8.7,8.61,8142909
1110,2004-06-01,8.53,8.62,8.64,8.52,18288168
1111,2004-06-02,8.58,8.57,8.66,8.55,16535481
1112,2004-06-03,8.59,8.58,8.59,8.44,41138096
1113,2004-06-04,8.76,8.6,8.76,8.55,23365618
1114,2004-06-07,8.89,8.81,8.89,8.8,18409934
1115,2004-06-08,8.84,8.92,8.93,8.83,14303824
1116,2004-06-09,8.79,8.91,8.92,8.76,21293288
1117,2004-06-10,8.87,8.76,8.88,8.75,15235460
1118,2004-06-11,8.81,8.85,8.85,8.76,9643086
1119,2004-06-14,8.65,8.77,8.8,8.61,19224700
1120,2004-06-15,8.79,8.69,8.8,8.67,19950339
1121,2004-06-16,8.84,8.84,8.85,8.78,16361828
1122,2004-06-17,8.95,8.98,8.98,8.83,25837741
1123,2004-06-18,8.89,8.89,8.98,8.86,34336183
1124,2004-06-21,8.9,8.93,8.98,8.87,19197305
1125,2004-06-22,8.76,8.86,8.87,8.69,20309405
1126,2004-06-23,8.82,8.76,8.83,8.76,15921824
1127,2004-06-24,8.88,8.88,8.94,8.84,19221406
1128,2004-06-25,8.69,8.86,8.91,8.67,32157872
1129,2004-06-28,8.77,8.7,8.81,8.69,23942780
1130,2004-06-29,8.68,8.73,8.75,8.65,19756449
1131,2004-06-30,8.53,8.67,8.72,8.53,30056146
1132,2004-07-01,8.6,8.61,8.7,8.53,37123149
1133,2004-07-02,8.53,8.53,8.57,8.49,19283048
1134,2004-07-05,8.58,8.54,8.62,8.53,10256796
1135,2004-07-06,8.49,8.62,8.63,8.46,18212836
1136,2004-07-07,8.57,8.49,8.59,8.48,26034563
1137,2004-07-08,8.57,8.54,8.57,8.43,26458667
1138,2004-07-09,8.5,8.48,8.54,8.43,15181529
1139,2004-07-12,8.52,8.51,8.66,8.5,18255739
1140,2004-07-13,8.58,8.56,8.62,8.55,13826532
1141,2004-07-14,8.45,8.52,8.53,8.39,27640193
1142,2004-07-15,8.42,8.45,8.52,8.39,16749782
1143,2004-07-16,8.46,8.39,8.54,8.39,20843820
1144,2004-07-19,8.44,8.43,8.47,8.4,11509273
1145,2004-07-20,8.44,8.39,8.47,8.34,20571743
1146,2004-07-21,8.45,8.51,8.53,8.43,18676183
1147,2004-07-22,8.34,8.38,8.38,8.3,48197379
1148,2004-07-23,8.0,8.35,8.37,7.94,58650867
1149,2004-07-26,7.79,7.75,7.83,7.7,61317921
1150,2004-07-27,7.99,7.81,8.02,7.78,50429741
1151,2004-07-28,7.89,8.07,8.08,7.84,43869138
1152,2004-07-29,7.85,7.95,7.95,7.85,26795882
1153,2004-07-30,7.9,7.89,7.93,7.85,30559175
1154,2004-08-02,7.88,7.84,7.93,7.78,51868478
1155,2004-08-03,7.94,7.84,7.95,7.84,21742813
1156,2004-08-04,7.88,7.92,7.92,7.82,22295803
1157,2004-08-05,7.95,7.91,8.02,7.91,19677539
1158,2004-08-06,7.84,7.9,8.03,7.81,32743622
1159,2004-08-09,7.8,7.82,7.85,7.73,22256100
1160,2004-08-10,7.84,7.79,7.91,7.78,16540125
1161,2004-08-11,7.82,7.9,7.9,7.71,26406387
1162,2004-08-12,7.8,7.8,7.89,7.72,25966172
1163,2004-08-13,7.76,7.74,7.79,7.7,21684386
1164,2004-08-17,7.85,7.86,7.89,7.81,21174558
1165,2004-08-18,7.89,7.84,7.89,7.81,11104853
1166,2004-08-19,7.9,7.9,7.98,7.9,22270350
1167,2004-08-20,7.82,7.86,7.89,7.82,10942147
1168,2004-08-23,7.95,7.89,7.97,7.87,12596870
1169,2004-08-24,7.92,7.95,8.0,7.89,17066563
1170,2004-08-25,7.9,7.9,7.94,7.85,12417961
1171,2004-08-26,7.98,7.96,7.98,7.92,11826303
1172,2004-08-27,8.0,7.94,8.0,7.91,8671578
1173,2004-08-30,7.99,8.03,8.04,7.98,8656406
1174,2004-08-31,8.04,7.99,8.13,7.97,24561914
1175,2004-09-01,8.15,8.11,8.18,8.08,24071726
1176,2004-09-02,8.23,8.16,8.23,8.12,22781504
1177,2004-09-03,8.28,8.2,8.28,8.17,21783561
1178,2004-09-06,8.33,8.28,8.35,8.27,17819669
1179,2004-09-07,8.31,8.33,8.34,8.24,20602838
1180,2004-09-08,8.24,8.31,8.33,8.2,28416799
1181,2004-09-09,8.17,8.19,8.23,8.13,24687113
1182,2004-09-10,8.21,8.19,8.26,8.16,23504537
1183,2004-09-13,8.25,8.23,8.3,8.18,23818788
1184,2004-09-14,8.25,8.23,8.26,8.21,17757555
1185,2004-09-15,8.03,8.15,8.21,8.0,106149202
1186,2004-09-16,8.08,8.06,8.11,8.04,35783806
1187,2004-09-17,8.03,8.1,8.11,8.03,37775821
1188,2004-09-20,7.96,8.04,8.04,7.86,42062211
1189,2004-09-21,7.93,7.95,8.0,7.91,27595038
1190,2004-09-22,7.85,7.92,7.92,7.85,29020577
1191,2004-09-23,7.82,7.82,7.85,7.78,28176216
1192,2004-09-24,7.82,7.82,7.84,7.79,22731959
1193,2004-09-27,7.78,7.84,7.85,7.74,29621175
1194,2004-09-28,7.81,7.78,7.82,7.75,23798721
1195,2004-09-29,7.87,7.82,7.91,7.8,32887029
1196,2004-09-30,7.86,7.91,7.99,7.84,36506648
1197,2004-10-01,7.99,7.83,7.99,7.83,41028048
1198,2004-10-04,8.2,8.04,8.2,8.02,62504919
1199,2004-10-05,8.18,8.2,8.22,8.13,35034650
1200,2004-10-06,8.27,8.16,8.3,8.12,45671976
1201,2004-10-07,8.29,8.26,8.33,8.22,39486064
1202,2004-10-08,8.3,8.24,8.32,8.24,33751044
1203,2004-10-11,8.3,8.3,8.35,8.26,29043230
1204,2004-10-13,8.35,8.23,8.38,8.23,45517740
1205,2004-10-14,8.41,8.3,8.45,8.26,50470046
1206,2004-10-15,8.44,8.38,8.46,8.35,45688195
1207,2004-10-18,8.45,8.47,8.49,8.42,40949044
1208,2004-10-19,8.49,8.49,8.52,8.47,37785509
1209,2004-10-20,8.44,8.44,8.47,8.42,29468904
1210,2004-10-21,8.54,8.45,8.56,8.45,36171109
1211,2004-10-22,8.56,8.53,8.59,8.52,27105379
1212,2004-10-25,8.42,8.45,8.48,8.41,37863501
1213,2004-10-26,8.46,8.44,8.47,8.4,29845884
1214,2004-10-27,8.57,8.5,8.57,8.46,31713247
1215,2004-10-28,8.69,8.6,8.76,8.59,47529951
1216,2004-10-29,8.75,8.69,8.86,8.67,50284795
1217,2004-11-02,8.71,8.7,8.75,8.62,34586744
1218,2004-11-03,8.72,8.77,8.79,8.69,36116695
1219,2004-11-04,8.71,8.72,8.74,8.64,28225507
1220,2004-11-05,8.77,8.76,8.84,8.72,44505724
1221,2004-11-08,8.71,8.74,8.75,8.7,30250222
1222,2004-11-09,8.59,8.71,8.71,8.51,46614300
1223,2004-11-10,8.52,8.62,8.64,8.5,50141994
1224,2004-11-11,8.71,8.51,8.77,8.48,97515717
1225,2004-11-12,8.85,8.79,8.93,8.75,141350959
1226,2004-11-15,8.99,8.92,8.99,8.86,130203049
1227,2004-11-16,8.91,8.97,8.98,8.83,79251318
1228,2004-11-17,9.14,8.91,9.14,8.86,73237138
1229,2004-11-18,9.15,9.1,9.23,9.06,55677451
1230,2004-11-19,9.16,9.2,9.27,9.11,42752521
1231,2004-11-22,9.12,9.06,9.12,9.01,30436692
1232,2004-11-23,9.0,9.14,9.18,8.97,45974095
1233,2004-11-24,9.0,9.04,9.05,8.95,32501655
1234,2004-11-25,9.11,9.0,9.11,8.98,31005336
1235,2004-11-26,9.11,9.13,9.14,9.02,20544035
1236,2004-11-29,9.04,9.11,9.18,9.02,28689064
1237,2004-11-30,9.04,9.01,9.06,9.0,39400298
1238,2004-12-01,9.06,9.02,9.09,9.01,33662696
1239,2004-12-02,9.07,9.11,9.14,9.01,35306730
1240,2004-12-03,9.03,9.08,9.1,8.98,35379604
1241,2004-12-07,9.03,9.0,9.05,8.97,31307555
1242,2004-12-09,8.97,9.05,9.05,8.91,37091678
1243,2004-12-10,8.97,8.97,9.01,8.94,19649440
1244,2004-12-13,9.03,8.98,9.05,8.96,30376062
1245,2004-12-14,9.02,9.05,9.09,8.98,31118758
1246,2004-12-15,8.97,9.01,9.03,8.97,22115163
1247,2004-12-16,8.96,8.97,9.01,8.92,30329210
1248,2004-12-17,8.95,8.99,9.0,8.86,61976430
1249,2004-12-20,8.94,8.95,9.0,8.91,21465847
1250,2004-12-21,8.98,8.94,9.0,8.93,20147431
1251,2004-12-22,9.07,9.02,9.09,9.01,27242094
1252,2004-12-23,9.13,9.07,9.17,9.06,35118470
1253,2004-12-27,9.15,9.16,9.19,9.14,10452437
1254,2004-12-28,9.19,9.17,9.19,9.14,8983405
1255,2004-12-29,9.19,9.2,9.2,9.15,13333991
1256,2004-12-30,9.13,9.19,9.2,9.13,16058335
1257,2005-01-03,9.2,9.13,9.27,9.1,26896822
1258,2005-01-04,9.2,9.19,9.24,9.17,19505495
1259,2005-01-05,9.07,9.14,9.14,9.04,36142781
1260,2005-01-07,9.03,9.13,9.13,9.01,50664778
1261,2005-01-10,9.01,9.05,9.09,9.0,25828754
1262,2005-01-11,9.02,9.02,9.09,8.99,42694800
1263,2005-01-12,9.0,8.99,9.04,8.96,35713047
1264,2005-01-13,9.09,9.04,9.11,9.02,34719622
1265,2005-01-14,9.09,9.05,9.1,9.04,28501595
1266,2005-01-17,9.21,9.09,9.21,9.09,27866430
1267,2005-01-18,9.19,9.17,9.21,9.12,25657950
1268,2005-01-19,9.17,9.22,9.26,9.17,32052886
1269,2005-01-20,9.1,9.11,9.17,9.07,32795242
1270,2005-01-21,9.02,9.06,9.09,9.01,58172036
1271,2005-01-24,9.0,9.01,9.02,8.94,32618210
1272,2005-01-25,9.02,9.0,9.12,8.99,38275366
1273,2005-01-26,9.04,9.04,9.07,9.01,31615238
1274,2005-01-27,9.09,9.05,9.09,9.0,74589411
1275,2005-01-28,9.1,9.09,9.14,9.07,34877468
1276,2005-01-31,9.11,9.12,9.16,9.1,40103082
1277,2005-02-01,9.09,9.07,9.1,9.04,27282416
1278,2005-02-02,9.14,9.09,9.15,9.05,24237953
1279,2005-02-03,9.15,9.14,9.15,9.1,33267673
1280,2005-02-04,9.31,9.15,9.32,9.15,54737318
1281,2005-02-07,9.4,9.33,9.46,9.33,55164899
1282,2005-02-08,9.53,9.42,9.54,9.38,68421144
1283,2005-02-09,9.51,9.56,9.61,9.44,48985934
1284,2005-02-10,9.46,9.53,9.53,9.45,55880178
1285,2005-02-11,9.72,9.51,9.72,9.49,51988681
1286,2005-02-14,9.75,9.73,9.78,9.7,34253709
1287,2005-02-15,9.72,9.81,9.83,9.72,37849719
1288,2005-02-16,9.6,9.71,9.73,9.56,53946983
1289,2005-02-17,9.57,9.64,9.7,9.57,40412375
1290,2005-02-18,9.57,9.57,9.61,9.54,29598829
1291,2005-02-21,9.49,9.6,9.62,9.45,34216484
1292,2005-02-22,9.43,9.52,9.52,9.37,3103635
1293,2005-02-23,9.42,9.41,9.51,9.32,4105054
1294,2005-02-24,9.44,9.49,9.52,9.39,6367778
1295,2005-02-25,9.44,9.52,9.52,9.39,6553021
1296,2005-02-28,9.36,9.43,9.46,9.35,4353292
1297,2005-03-01,9.49,9.35,9.49,9.35,41103270
1298,2005-03-02,9.48,9.49,9.49,9.41,34619150
1299,2005-03-03,9.5,9.48,9.59,9.46,46534347
1300,2005-03-04,9.67,9.53,9.67,9.5,35199282
1301,2005-03-07,9.65,9.72,9.73,9.64,28528261
1302,2005-03-08,9.57,9.65,9.67,9.57,39776127
1303,2005-03-09,9.51,9.59,9.66,9.51,43393602
1304,2005-03-10,9.45,9.51,9.51,9.42,40804690
1305,2005-03-11,9.48,9.52,9.55,9.47,21254158
1306,2005-03-14,9.5,9.48,9.54,9.45,25821907
1307,2005-03-15,9.58,9.53,9.59,9.5,31145156
1308,2005-03-16,9.32,9.56,9.57,9.31,51728376
1309,2005-03-17,9.37,9.33,9.4,9.3,38241061
1310,2005-03-18,9.43,9.41,9.45,9.38,39036412
1311,2005-03-21,9.37,9.41,9.43,9.36,25254167
1312,2005-03-22,9.48,9.37,9.5,9.35,34584154
1313,2005-03-23,9.44,9.39,9.48,9.34,32224946
1314,2005-03-24,9.53,9.48,9.58,9.45,25023716
1315,2005-03-29,9.56,9.42,9.58,9.42,24238158
1316,2005-03-30,9.46,9.51,9.51,9.41,26322718
1317,2005-03-31,9.39,9.56,9.57,9.35,36058142
1318,2005-04-01,9.36,9.37,9.44,9.3,37949286
1319,2005-04-04,9.26,9.31,9.32,9.15,54446783
1320,2005-04-05,9.34,9.3,9.38,9.29,26183488
1321,2005-04-06,9.44,9.4,9.45,9.37,29895377
1322,2005-04-07,9.47,9.44,9.49,9.34,39194333
1323,2005-04-08,9.5,9.5,9.55,9.47,27739440
1324,2005-04-11,9.43,9.45,9.46,9.4,52922387
1325,2005-04-12,9.36,9.36,9.38,9.32,29322126
1326,2005-04-13,9.42,9.42,9.46,9.4,29672829
1327,2005-04-14,9.41,9.37,9.44,9.36,40220711
1328,2005-04-15,9.16,9.32,9.33,9.16,54731166
1329,2005-04-18,9.02,9.05,9.06,8.92,64344309
1330,2005-04-19,9.08,9.06,9.11,9.03,92366711
1331,2005-04-20,9.04,9.15,9.17,9.01,35259183
1332,2005-04-21,9.01,9.0,9.08,8.97,38464663
1333,2005-04-22,9.14,9.11,9.14,9.07,29187536
1334,2005-04-25,9.13,9.11,9.19,9.05,21012891
1335,2005-04-26,9.1,9.16,9.18,9.05,81547058
1336,2005-04-27,9.01,9.09,9.11,8.95,44837201
1337,2005-04-28,9.04,9.04,9.08,8.94,39102822
1338,2005-04-29,9.02,8.97,9.09,8.96,43792527
1339,2005-05-02,9.07,8.99,9.13,8.98,45221465
1340,2005-05-03,9.22,9.07,9.22,9.02,70629764
1341,2005-05-04,9.28,9.22,9.28,9.15,31957228
1342,2005-05-05,9.28,9.32,9.34,9.26,25662418
1343,2005-05-06,9.3,9.25,9.32,9.22,32803207
1344,2005-05-09,9.24,9.29,9.29,9.19,27290013
1345,2005-05-10,9.07,9.21,9.23,9.07,53234286
1346,2005-05-11,9.05,9.07,9.1,9.01,53090629
1347,2005-05-12,9.07,9.1,9.15,9.04,23884594
1348,2005-05-13,9.22,9.05,9.22,9.02,30751799
1349,2005-05-16,9.18,9.17,9.22,9.14,18638382
1350,2005-05-17,9.15,9.21,9.22,9.12,22404114
1351,2005-05-18,9.32,9.17,9.32,9.17,47099733
1352,2005-05-19,9.37,9.34,9.41,9.32,33863299
1353,2005-05-20,9.25,9.38,9.38,9.25,29545360
1354,2005-05-23,9.29,9.3,9.32,9.24,20198705
1355,2005-05-24,9.25,9.3,9.31,9.22,20096968
1356,2005-05-25,9.21,9.24,9.25,9.19,21691556
1357,2005-05-26,9.27,9.19,9.29,9.14,37372250
1358,2005-05-27,9.27,9.28,9.29,9.21,18435390
1359,2005-05-30,9.34,9.25,9.34,9.22,18611385
1360,2005-05-31,9.27,9.33,9.35,9.27,27494520
1361,2005-06-01,9.43,9.29,9.43,9.27,37603817
1362,2005-06-02,9.43,9.4,9.49,9.4,25771365
1363,2005-06-03,9.4,9.43,9.47,9.38,18650112
1364,2005-06-06,9.33,9.36,9.39,9.32,18728613
1365,2005-06-07,9.45,9.36,9.46,9.32,33336338
1366,2005-06-08,9.33,9.4,9.42,9.31,37674936
1367,2005-06-09,9.35,9.33,9.36,9.3,27238673
1368,2005-06-10,9.43,9.4,9.43,9.34,29942980
1369,2005-06-13,9.42,9.42,9.44,9.36,23183213
1370,2005-06-14,9.43,9.39,9.45,9.36,21519125
1371,2005-06-15,9.39,9.44,9.5,9.39,32339852
1372,2005-06-16,9.48,9.43,9.52,9.41,31137933
1373,2005-06-17,9.54,9.47,9.56,9.46,36655882
1374,2005-06-20,9.49,9.54,9.54,9.46,21527279
1375,2005-06-21,9.58,9.52,9.58,9.51,25873397
1376,2005-06-22,9.58,9.58,9.65,9.55,36036808
1377,2005-06-23,9.6,9.59,9.64,9.56,24450455
1378,2005-06-24,9.5,9.51,9.56,9.46,32964676
1379,2005-06-27,9.45,9.44,9.48,9.4,36686733
1380,2005-06-28,9.5,9.45,9.51,9.41,28925152
1381,2005-06-29,9.6,9.53,9.65,9.52,37892735
1382,2005-06-30,9.59,9.59,9.65,9.58,31719481
1383,2005-07-01,9.71,9.6,9.74,9.58,36727190
1384,2005-07-04,9.7,9.66,9.71,9.65,14726911
1385,2005-07-05,9.73,9.68,9.73,9.65,20821381
1386,2005-07-06,9.75,9.74,9.76,9.7,32415927
1387,2005-07-07,9.53,9.73,9.73,9.21,103781333
1388,2005-07-08,9.7,9.64,9.71,9.56,37445113
1389,2005-07-11,9.8,9.75,9.84,9.74,38050345
1390,2005-07-12,9.79,9.79,9.81,9.73,25575209
1391,2005-07-13,9.88,9.81,9.89,9.79,38013106
1392,2005-07-14,9.94,9.9,9.99,9.89,45152583
1393,2005-07-15,9.95,9.95,9.99,9.94,29740152
1394,2005-07-18,9.98,9.96,9.99,9.92,23516298
1395,2005-07-19,10.03,9.98,10.03,9.97,48506667
1396,2005-07-20,9.98,9.99,10.05,9.94,34873102
1397,2005-07-21,10.06,10.02,10.1,9.95,91734652
1398,2005-07-22,10.02,10.06,10.12,10.01,24181000
1399,2005-07-25,10.08,10.06,10.1,10.0,18234650
1400,2005-07-26,10.12,10.09,10.12,9.99,23272677
1401,2005-07-27,10.1,10.17,10.22,10.05,37656983
1402,2005-07-28,10.21,10.13,10.22,10.11,29055739
1403,2005-07-29,10.22,10.22,10.32,10.19,37548153
1404,2005-08-01,10.09,10.18,10.19,10.08,29608895
1405,2005-08-02,10.15,10.07,10.15,10.06,23510531
1406,2005-08-03,10.19,10.12,10.23,10.09,31471167
1407,2005-08-04,10.08,10.21,10.23,10.08,74941988
1408,2005-08-05,10.05,10.06,10.11,10.01,37129371
1409,2005-08-08,10.08,10.06,10.13,10.04,24081380
1410,2005-08-09,10.09,10.04,10.1,10.0,31451224
1411,2005-08-10,10.14,10.1,10.15,10.09,33057609
1412,2005-08-11,10.16,10.09,10.16,10.04,52094865
1413,2005-08-12,10.15,10.16,10.21,10.08,28229518
1414,2005-08-15,10.12,10.1,10.17,10.1,6312947
1415,2005-08-16,10.1,10.14,10.15,10.05,14355329
1416,2005-08-17,10.01,10.04,10.08,9.98,28409965
1417,2005-08-18,9.96,9.98,10.04,9.92,51708083
1418,2005-08-19,10.08,10.01,10.08,9.98,33298860
1419,2005-08-22,10.13,10.08,10.15,10.08,13982122
1420,2005-08-23,10.02,10.14,10.14,10.02,20750788
1421,2005-08-24,9.96,10.01,10.02,9.87,38728820
1422,2005-08-25,9.84,9.92,9.93,9.84,37968464
1423,2005-08-26,9.79,9.85,9.91,9.78,29130389
1424,2005-08-29,9.84,9.77,9.88,9.67,30972041
1425,2005-08-30,9.81,9.84,9.9,9.81,34469043
1426,2005-08-31,9.9,9.78,9.93,9.74,55785858
1427,2005-09-01,10.04,9.95,10.05,9.94,43256099
1428,2005-09-02,10.03,10.0,10.09,9.93,40408866
1429,2005-09-05,10.13,10.03,10.14,10.02,22558623
1430,2005-09-06,10.24,10.2,10.25,10.14,41686460
1431,2005-09-07,10.25,10.25,10.28,10.2,37605976
1432,2005-09-08,10.31,10.3,10.33,10.21,34413937
1433,2005-09-09,10.34,10.3,10.38,10.29,28173271
1434,2005-09-12,10.34,10.37,10.42,10.21,37767184
1435,2005-09-13,10.3,10.33,10.36,10.25,41275408
1436,2005-09-14,10.36,10.33,10.39,10.28,40846587
1437,2005-09-15,10.37,10.34,10.4,10.3,35074902
1438,2005-09-16,10.37,10.35,10.45,10.33,18852364
1439,2005-09-19,10.28,8.95,10.37,10.26,28622268
1440,2005-09-20,10.36,10.3,10.39,10.28,32367172
1441,2005-09-21,10.22,10.3,10.33,10.2,38761012
1442,2005-09-22,10.31,10.21,10.38,10.16,47322980
1443,2005-09-23,10.38,10.34,10.45,10.32,45031325
1444,2005-09-26,10.75,10.49,10.75,10.45,69105997
1445,2005-09-27,10.69,10.7,10.74,10.65,48315383
1446,2005-09-28,10.89,10.74,10.93,10.72,58926169
1447,2005-09-29,10.92,10.93,10.93,10.81,47865162
1448,2005-09-30,10.93,10.93,10.99,10.89,52919137
1449,2005-10-03,10.94,10.96,10.99,10.9,37280413
1450,2005-10-04,10.97,10.94,10.99,10.86,35677531
1451,2005-10-05,10.84,10.86,10.92,10.82,48188347
1452,2005-10-06,10.74,10.72,10.74,10.61,64323450
1453,2005-10-07,10.71,10.72,10.74,10.61,37752944
1454,2005-10-10,10.83,10.74,10.9,10.73,37222830
1455,2005-10-11,10.8,10.82,10.92,10.79,38324415
1456,2005-10-12,10.77,10.8,10.83,10.65,23467964
1457,2005-10-13,10.61,10.73,10.81,10.61,45323656
1458,2005-10-14,10.83,10.69,10.84,10.58,44645138
1459,2005-10-17,10.88,10.83,10.9,10.78,44088805
1460,2005-10-18,10.77,10.87,10.91,10.77,34731745
1461,2005-10-19,10.63,10.7,10.73,10.56,57573841
1462,2005-10-20,10.69,10.79,10.83,10.64,47617135
1463,2005-10-21,10.7,10.66,10.79,10.63,46952497
1464,2005-10-24,10.87,10.71,10.88,10.66,60280547
1465,2005-10-25,10.53,10.87,10.87,10.5,115412615
1466,2005-10-26,10.48,10.51,10.56,10.4,84121844
1467,2005-10-27,10.3,10.43,10.45,10.3,55606091
1468,2005-10-28,10.41,10.34,10.48,10.25,48678800
1469,2005-10-31,10.64,10.52,10.67,10.52,41499586
1470,2005-11-01,10.46,10.54,10.63,10.41,20889109
1471,2005-11-02,10.47,10.52,10.54,10.31,43866331
1472,2005-11-03,10.63,10.5,10.63,10.5,50990876
1473,2005-11-04,10.53,10.6,10.61,10.49,37677578
1474,2005-11-07,10.45,10.5,10.55,10.41,35133696
1475,2005-11-08,10.51,10.46,10.55,10.43,37972587
1476,2005-11-09,10.5,10.48,10.55,10.43,29423315
1477,2005-11-10,10.53,10.53,10.58,10.46,29160186
1478,2005-11-11,10.7,10.62,10.72,10.61,37096397
1479,2005-11-14,10.62,10.66,10.73,10.59,30249728
1480,2005-11-15,10.65,10.59,10.68,10.53,30556242
1481,2005-11-16,10.64,10.68,10.69,10.51,44837339
1482,2005-11-17,10.71,10.69,10.73,10.62,24816928
1483,2005-11-18,10.78,10.76,10.84,10.72,31242031
1484,2005-11-21,10.77,10.79,10.81,10.73,22789047
1485,2005-11-22,10.81,10.81,10.84,10.73,33248645
1486,2005-11-23,10.91,10.8,10.91,10.75,32692942
1487,2005-11-24,10.86,10.91,10.95,10.82,17724797
1488,2005-11-25,10.83,10.89,10.89,10.82,15509484
1489,2005-11-28,10.84,10.86,10.93,10.77,34388979
1490,2005-11-29,10.85,10.82,10.91,10.76,26391825
1491,2005-11-30,10.8,10.81,10.84,10.74,28864977
1492,2005-12-01,10.94,10.84,10.94,10.81,28244215
1493,2005-12-02,10.92,10.94,10.95,10.82,26024870
1494,2005-12-05,10.71,10.93,10.93,10.65,39397190
1495,2005-12-06,10.7,10.72,10.74,10.63,23699745
1496,2005-12-07,10.71,10.72,10.81,10.65,36750544
1497,2005-12-08,10.73,10.63,10.73,10.6,21782702
1498,2005-12-09,10.74,10.65,10.76,10.62,24935641
1499,2005-12-12,10.8,10.79,10.85,10.77,28215215
1500,2005-12-13,10.82,10.8,10.89,10.77,25612666
1501,2005-12-14,10.81,10.84,10.87,10.76,45951001
1502,2005-12-15,10.74,10.81,10.83,10.7,27021446
1503,2005-12-16,10.89,10.78,10.96,10.74,67502875
1504,2005-12-19,10.86,10.88,10.96,10.86,30337091
1505,2005-12-20,10.89,10.86,10.92,10.83,31496434
1506,2005-12-21,11.06,10.9,11.1,10.9,40053888
1507,2005-12-22,11.1,11.07,11.13,11.04,23133672
1508,2005-12-23,11.11,11.12,11.15,11.09,18190758
1509,2005-12-27,11.15,11.1,11.17,11.1,16083781
1510,2005-12-28,11.14,11.11,11.16,11.1,12238621
1511,2005-12-29,11.17,11.16,11.18,11.12,13179389
1512,2005-12-30,11.15,11.14,11.15,11.07,15432746
1513,2006-01-02,11.21,11.15,11.23,11.12,12145167
1514,2006-01-03,11.21,11.19,11.27,11.14,26176151
1515,2006-01-04,11.29,11.26,11.31,11.23,29206665
1516,2006-01-05,11.31,11.32,11.33,11.24,17443201
1517,2006-01-09,11.31,11.32,11.35,11.23,40955621
1518,2006-01-10,11.23,11.28,11.3,11.21,21704998
1519,2006-01-11,11.36,11.26,11.36,11.26,25957392
1520,2006-01-12,11.44,11.36,11.45,11.34,34911892
1521,2006-01-13,11.29,11.39,11.42,11.27,25795329
1522,2006-01-16,11.3,11.27,11.32,11.26,17318294
1523,2006-01-17,11.2,11.25,11.25,11.16,25276657
1524,2006-01-18,11.06,11.1,11.12,11.0,35030629
1525,2006-01-19,11.16,11.13,11.17,11.07,28336525
1526,2006-01-20,11.0,11.17,11.25,11.0,34818085
1527,2006-01-23,11.02,10.93,11.05,10.88,34965833
1528,2006-01-24,11.05,11.03,11.11,10.94,41989034
1529,2006-01-25,11.24,11.05,11.24,11.05,66324512
1530,2006-01-26,11.44,11.19,11.53,11.19,114104643
1531,2006-01-27,11.62,11.57,11.65,11.5,40980443
1532,2006-01-30,11.63,11.6,11.67,11.52,41248905
1533,2006-01-31,11.84,11.6,11.87,11.6,44043941
1534,2006-02-01,11.85,11.7,11.85,11.68,44631927
1535,2006-02-02,11.66,11.82,11.87,11.64,88370399
1536,2006-02-03,11.66,11.67,11.73,11.52,45482286
1537,2006-02-06,11.7,11.71,11.78,11.64,40721618
1538,2006-02-07,11.8,11.75,11.82,11.65,46244806
1539,2006-02-08,11.82,11.79,11.84,11.64,78354134
1540,2006-02-09,11.83,11.85,11.9,11.76,40652735
1541,2006-02-10,11.7,11.83,11.86,11.7,28375581
1542,2006-02-13,11.9,11.7,11.9,11.66,37661567
1543,2006-02-14,11.94,11.89,11.94,11.8,32055932
1544,2006-02-15,11.91,11.89,11.99,11.84,42099507
1545,2006-02-16,11.96,11.95,11.97,11.87,23903277
1546,2006-02-17,12.03,11.99,12.07,11.92,45485790
1547,2006-02-20,12.1,12.0,12.1,11.95,19741296
1548,2006-02-21,11.97,12.06,12.06,11.94,58746782
1549,2006-02-22,12.24,11.95,12.26,11.95,51674617
1550,2006-02-23,12.29,12.25,12.39,12.19,42694491
1551,2006-02-24,12.23,12.29,12.3,12.15,23230307
1552,2006-02-27,12.35,12.29,12.35,12.23,22197288
1553,2006-02-28,12.25,12.38,12.41,12.17,36089582
1554,2006-03-01,12.4,12.29,12.4,12.26,35984631
1555,2006-03-02,12.21,12.39,12.39,12.15,32850395
1556,2006-03-03,12.01,12.18,12.2,11.98,35432279
1557,2006-03-06,11.98,12.07,12.09,11.96,36941896
1558,2006-03-07,11.91,11.96,11.96,11.77,41271253
1559,2006-03-08,11.84,11.95,11.97,11.74,37892706
1560,2006-03-09,11.92,11.93,11.96,11.83,34901489
1561,2006-03-10,12.03,11.84,12.03,11.82,38121638
1562,2006-03-13,12.14,12.11,12.16,12.06,25528527
1563,2006-03-14,12.1,12.09,12.13,12.01,26242737
1564,2006-03-15,12.09,12.13,12.17,12.06,30691203
1565,2006-03-16,12.09,12.12,12.12,11.96,27530877
1566,2006-03-17,12.06,12.12,12.22,12.0,51571629
1567,2006-03-20,12.08,12.13,12.18,12.06,19565781
1568,2006-03-21,12.08,12.14,12.14,12.03,24912306
1569,2006-03-22,12.19,12.01,12.19,11.98,30920003
1570,2006-03-23,12.15,12.21,12.22,12.1,28832342
1571,2006-03-24,12.25,12.11,12.29,12.1,35827643
1572,2006-03-27,12.06,12.22,12.23,12.05,29255583
1573,2006-03-28,11.99,12.11,12.11,11.98,33985789
1574,2006-03-29,12.0,11.99,12.05,11.91,29372705
1575,2006-03-30,12.09,12.07,12.14,11.98,27330669
1576,2006-03-31,12.05,12.1,12.11,11.95,29877062
1577,2006-04-03,12.13,12.14,12.14,12.08,38414341
1578,2006-04-04,12.1,12.07,12.1,12.01,33699554
1579,2006-04-05,12.1,12.09,12.1,12.02,28560545
1580,2006-04-06,12.03,12.11,12.12,12.02,44328205
1581,2006-04-07,11.93,12.05,12.1,11.93,37190214
1582,2006-04-10,11.9,11.92,11.94,11.85,24323689
1583,2006-04-11,11.71,11.88,11.92,11.69,38402427
1584,2006-04-12,11.69,11.71,11.77,11.6,33371767
1585,2006-04-13,11.67,11.7,11.75,11.61,15204325
1586,2006-04-18,11.6,11.64,11.67,11.55,35006382
1587,2006-04-19,11.69,11.72,11.79,11.65,43007106
1588,2006-04-20,11.85,11.72,11.88,11.7,37224186
1589,2006-04-21,12.1,11.89,12.1,11.87,42115308
1590,2006-04-24,12.01,12.0,12.1,11.97,27705395
1591,2006-04-25,12.08,11.96,12.11,11.96,43330962
1592,2006-04-26,12.11,12.12,12.13,12.07,27284184
1593,2006-04-27,12.15,12.15,12.17,12.05,40687764
1594,2006-04-28,12.29,12.19,12.29,12.02,70212771
1595,2006-05-02,12.2,12.11,12.22,12.11,36229095
1596,2006-05-03,12.08,12.21,12.24,12.03,52148925
1597,2006-05-04,12.04,12.1,12.11,11.95,49813443
1598,2006-05-05,12.16,11.99,12.16,11.99,36703855
1599,2006-05-08,12.19,12.19,12.24,12.13,28141892
1600,2006-05-09,12.21,12.18,12.23,12.12,28074153
1601,2006-05-10,12.14,12.17,12.22,12.14,31736498
1602,2006-05-11,12.15,12.16,12.27,12.13,39591358
1603,2006-05-12,11.85,12.08,12.09,11.85,54101113
1604,2006-05-15,11.73,11.78,11.82,11.58,54648611
1605,2006-05-16,11.78,11.7,11.82,11.65,63800475
1606,2006-05-17,11.37,11.83,11.85,11.37,50319399
1607,2006-05-18,11.37,11.4,11.54,11.1,68769018
1608,2006-05-19,11.44,11.29,11.45,11.29,39636646
1609,2006-05-22,11.08,11.39,11.4,11.03,65807683
1610,2006-05-23,11.23,11.06,11.24,11.0,52964115
1611,2006-05-24,11.08,11.22,11.22,10.95,53980441
1612,2006-05-25,11.22,11.16,11.22,10.95,35579129
1613,2006-05-26,11.45,11.3,11.45,11.24,32200228
1614,2006-05-29,11.35,11.47,11.47,11.35,14435920
1615,2006-05-30,11.06,11.3,11.33,11.02,39876703
1616,2006-05-31,11.27,10.98,11.27,10.93,60125348
1617,2006-06-01,11.29,11.24,11.31,11.14,32929570
1618,2006-06-02,11.25,11.41,11.45,11.16,36001795
1619,2006-06-05,11.13,11.24,11.24,11.11,28311058
1620,2006-06-06,10.9,10.95,11.04,10.87,51711012
1621,2006-06-07,11.02,11.02,11.07,10.87,35283095
1622,2006-06-08,10.67,10.85,10.85,10.67,65745156
1623,2006-06-09,10.85,10.84,10.9,10.77,29715899
1624,2006-06-12,10.77,10.8,10.87,10.72,36179422
1625,2006-06-13,10.54,10.56,10.72,10.51,52229176
1626,2006-06-14,10.55,10.6,10.6,10.44,37002929
1627,2006-06-15,10.8,10.66,10.83,10.63,39698782
1628,2006-06-16,10.62,10.96,10.98,10.59,48846954
1629,2006-06-19,10.79,10.71,10.83,10.66,39854642
1630,2006-06-20,10.9,10.7,10.9,10.67,44386562
1631,2006-06-21,10.9,10.92,10.92,10.74,29952091
1632,2006-06-22,10.97,11.0,11.04,10.9,24549593
1633,2006-06-23,11.1,11.01,11.1,10.96,32744163
1634,2006-06-26,11.03,11.13,11.14,11.0,29134902
1635,2006-06-27,10.91,11.05,11.06,10.87,27861450
1636,2006-06-28,10.91,10.87,11.0,10.84,22701737
1637,2006-06-29,11.17,10.99,11.17,10.96,32576972
1638,2006-06-30,11.42,11.33,11.45,11.26,45640531
1639,2006-07-03,11.44,11.41,11.44,11.35,27842626
1640,2006-07-04,11.49,11.49,11.49,11.39,20583987
1641,2006-07-05,11.42,11.49,11.49,11.35,23602648
1642,2006-07-06,11.58,11.39,11.62,11.39,33580137
1643,2006-07-07,11.6,11.55,11.64,11.44,29144117
1644,2006-07-10,11.62,11.57,11.63,11.48,22413950
1645,2006-07-11,11.5,11.55,11.61,11.47,25162139
1646,2006-07-12,11.46,11.55,11.6,11.4,24555736
1647,2006-07-13,11.23,11.39,11.4,11.17,31909942
1648,2006-07-14,11.08,11.07,11.19,11.01,30178631
1649,2006-07-17,11.08,11.08,11.14,10.92,29665329
1650,2006-07-18,11.0,11.07,11.11,10.93,25223197
1651,2006-07-19,11.38,11.1,11.38,11.05,42138073
1652,2006-07-20,11.33,11.45,11.47,11.3,24808069
1653,2006-07-21,11.32,11.26,11.4,11.26,25278939
1654,2006-07-24,11.55,11.31,11.55,11.29,23582220
1655,2006-07-25,11.57,11.56,11.6,11.48,30892913
1656,2006-07-26,11.56,11.55,11.57,11.46,22608363
1657,2006-07-27,11.74,11.58,11.77,11.57,44865564
1658,2006-07-28,11.9,11.73,11.93,11.7,32841721
1659,2006-07-31,11.86,11.9,11.93,11.79,20899101
1660,2006-08-01,11.57,11.75,11.8,11.54,24825223
1661,2006-08-02,11.75,11.62,11.76,11.61,23574394
1662,2006-08-03,11.69,11.79,11.79,11.63,26264749
1663,2006-08-04,11.86,11.76,11.87,11.72,27727863
1664,2006-08-07,11.66,11.72,11.76,11.62,18252363
1665,2006-08-08,11.74,11.72,11.76,11.67,26069698
1666,2006-08-09,11.84,11.77,11.88,11.68,27280407
1667,2006-08-10,11.73,11.75,11.79,11.62,31132900
1668,2006-08-11,11.74,11.79,11.8,11.66,15302590
1669,2006-08-14,11.92,11.84,11.94,11.8,18704695
1670,2006-08-15,12.04,11.86,12.06,11.83,23895255
1671,2006-08-16,12.11,12.07,12.16,12.02,28850559
1672,2006-08-17,12.12,12.11,12.19,12.08,24546751
1673,2006-08-18,12.09,12.14,12.15,12.02,18496900
1674,2006-08-21,12.05,12.09,12.12,11.97,24624520
1675,2006-08-22,12.07,12.1,12.12,11.96,29725256
1676,2006-08-23,11.96,12.08,12.08,11.96,22062808
1677,2006-08-24,12.01,11.95,12.09,11.83,35342055
1678,2006-08-25,12.0,12.03,12.07,11.93,19825849
1679,2006-08-28,12.09,11.99,12.09,11.9,18500931
1680,2006-08-29,12.11,12.09,12.19,12.06,34070792
1681,2006-08-30,12.14,12.15,12.18,12.12,25190227
1682,2006-08-31,12.11,12.18,12.19,12.08,30246123
1683,2006-09-01,12.1,12.08,12.16,12.08,21800272
1684,2006-09-04,12.17,12.12,12.19,12.12,18911750
1685,2006-09-05,12.14,12.17,12.17,12.1,21048403
1686,2006-09-06,12.02,12.14,12.16,11.97,24332717
1687,2006-09-07,11.89,11.98,11.98,11.87,32488124
1688,2006-09-08,11.97,11.89,11.99,11.88,21923842
1689,2006-09-11,11.91,11.91,11.94,11.79,30103093
1690,2006-09-12,12.07,11.91,12.11,11.88,39849821
1691,2006-09-13,12.15,12.12,12.16,12.08,36760749
1692,2006-09-14,12.17,12.17,12.23,12.13,52901734
1693,2006-09-15,12.23,12.19,12.3,12.14,65118654
1694,2006-09-18,12.27,12.25,12.34,12.24,28862893
1695,2006-09-19,12.22,12.24,12.26,12.15,36188198
1696,2006-09-20,12.4,12.15,12.4,12.14,44392368
1697,2006-09-21,12.49,12.37,12.52,12.33,44438685
1698,2006-09-22,12.34,12.39,12.43,12.31,30522651
1699,2006-09-25,12.31,12.38,12.43,12.23,61555599
1700,2006-09-26,12.38,12.38,12.4,12.28,43474842
1701,2006-09-27,12.48,12.37,12.48,12.32,53440221
1702,2006-09-28,12.44,12.46,12.49,12.38,34680996
1703,2006-09-29,12.47,12.44,12.52,12.44,33479985
1704,2006-10-02,12.46,12.48,12.52,12.39,34158883
1705,2006-10-03,12.38,12.42,12.44,12.34,32782613
1706,2006-10-04,12.49,12.41,12.54,12.38,53536648
1707,2006-10-05,12.61,12.57,12.67,12.54,54417644
1708,2006-10-06,12.82,12.65,12.98,12.6,79202028
1709,2006-10-09,12.9,12.76,12.97,12.71,45750920
1710,2006-10-10,13.18,12.96,13.22,12.94,66136583
1711,2006-10-11,13.08,13.12,13.22,13.04,35372549
1712,2006-10-12,13.44,13.14,13.47,13.07,39167071
1713,2006-10-13,13.49,13.44,13.5,13.27,41216899
1714,2006-10-16,13.34,13.45,13.55,13.26,43262544
1715,2006-10-17,12.99,13.25,13.28,12.95,51547886
1716,2006-10-18,13.15,13.03,13.23,12.97,33608706
1717,2006-10-19,13.24,13.12,13.37,13.11,37349487
1718,2006-10-20,13.34,13.32,13.45,13.24,30291780
1719,2006-10-23,13.5,13.42,13.52,13.34,26580337
1720,2006-10-24,13.43,13.52,13.54,13.39,27132275
1721,2006-10-25,13.55,13.4,13.56,13.38,32373904
1722,2006-10-26,13.48,13.6,13.66,13.45,45529047
1723,2006-10-27,13.61,13.56,13.7,13.54,32744055
1724,2006-10-30,13.54,13.46,13.59,13.41,30032561
1725,2006-10-31,13.56,13.55,13.7,13.52,35157022
1726,2006-11-01,13.45,13.5,13.58,13.45,18657528
1727,2006-11-02,13.25,13.39,13.42,13.16,37950501
1728,2006-11-03,13.33,13.35,13.48,13.26,31430333
1729,2006-11-06,13.58,13.4,13.6,13.35,115264823
1730,2006-11-07,13.73,13.6,13.79,13.58,46504344
1731,2006-11-08,13.85,13.65,13.86,13.65,35739882
1732,2006-11-09,13.94,13.89,13.98,13.82,45266246
1733,2006-11-10,13.77,13.9,13.93,13.73,41603203
1734,2006-11-13,13.88,13.82,13.94,13.77,36188368
1735,2006-11-14,13.86,13.85,13.95,13.83,38211550
1736,2006-11-15,13.88,13.91,13.94,13.83,39538778
1737,2006-11-16,13.9,13.88,13.9,13.82,26799937
1738,2006-11-17,13.91,13.88,13.92,13.77,46517332
1739,2006-11-20,14.06,13.85,14.07,13.85,50078273
1740,2006-11-21,14.18,14.05,14.27,14.03,38923008
1741,2006-11-22,14.37,14.26,14.43,14.25,57745592
1742,2006-11-23,14.26,14.42,14.43,14.13,31912040
1743,2006-11-24,13.96,14.22,14.23,13.92,49289535
1744,2006-11-27,13.58,13.9,13.9,13.53,75294200
1745,2006-11-28,13.53,13.5,13.59,13.36,84014522
1746,2006-11-29,13.77,13.68,13.82,13.63,56358832
1747,2006-11-30,13.71,13.89,13.91,13.71,59902677
1748,2006-12-01,13.51,13.82,13.91,13.3,60106451
1749,2006-12-04,13.74,13.61,13.75,13.47,63624909
1750,2006-12-05,13.97,13.83,13.97,13.73,49038493
1751,2006-12-06,13.96,13.99,14.06,13.92,25080703
1752,2006-12-07,13.93,13.88,14.06,13.87,36636901
1753,2006-12-08,13.88,13.88,13.97,13.76,24067351
1754,2006-12-11,14.03,13.95,14.1,13.95,41189983
1755,2006-12-12,14.01,14.0,14.04,13.96,29970676
1756,2006-12-13,14.11,14.04,14.11,13.98,49560554
1757,2006-12-14,14.16,14.13,14.2,14.03,35672886
1758,2006-12-15,14.19,14.16,14.28,14.08,63684549
1759,2006-12-18,14.22,14.2,14.26,14.15,36983591
1760,2006-12-19,13.98,14.11,14.16,13.95,45079371
1761,2006-12-20,14.08,14.1,14.14,14.03,35087372
1762,2006-12-21,14.06,14.0,14.1,13.95,26153845
1763,2006-12-22,14.03,14.0,14.06,13.88,25807071
1764,2006-12-27,14.16,13.85,14.16,13.85,40782264
1765,2006-12-28,14.12,14.14,14.18,14.04,28660778
1766,2006-12-29,14.14,14.12,14.15,14.05,26553824
1767,2007-01-02,14.49,14.29,14.49,14.24,45699742
1768,2007-01-03,14.5,14.49,14.56,14.43,50297264
1769,2007-01-04,14.58,14.4,14.58,14.34,57178341
1770,2007-01-05,14.49,14.49,14.57,14.44,43913786
1771,2007-01-08,14.43,14.48,14.53,14.33,52389472
1772,2007-01-09,14.43,14.47,14.55,14.37,62852865
1773,2007-01-10,14.12,14.35,14.36,14.07,66108221
1774,2007-01-11,14.3,14.2,14.3,14.0,78141446
1775,2007-01-12,14.29,14.3,14.32,14.19,55871775
1776,2007-01-15,14.32,14.39,14.42,14.32,40629499
1777,2007-01-16,14.2,14.31,14.38,14.17,40262695
1778,2007-01-17,14.1,14.21,14.27,14.04,40499707
1779,2007-01-18,14.07,14.19,14.26,14.04,35406423
1780,2007-01-19,14.3,14.07,14.34,13.97,55347005
1781,2007-01-22,14.18,14.34,14.4,14.13,41046022
1782,2007-01-23,14.16,14.22,14.24,14.12,40396968
1783,2007-01-24,14.49,14.26,14.49,14.25,48901367
1784,2007-01-25,14.44,14.49,14.51,14.36,51748381
1785,2007-01-26,14.27,14.38,14.38,14.23,53501186
1786,2007-01-29,14.44,14.31,14.45,14.3,30216236
1787,2007-01-30,14.53,14.39,14.54,14.38,42307036
1788,2007-01-31,14.59,14.47,14.62,14.45,54478150
1789,2007-02-01,14.4,14.57,14.58,14.37,67821612
1790,2007-02-02,14.4,14.37,14.4,14.28,49435019
1791,2007-02-05,14.29,14.42,14.43,14.28,36362986
1792,2007-02-06,14.38,14.34,14.43,14.3,50787498
1793,2007-02-07,14.41,14.4,14.41,14.31,63107533
1794,2007-02-08,14.46,14.41,14.48,14.37,50192749
1795,2007-02-09,14.53,14.49,14.57,14.45,52334521
1796,2007-02-12,14.38,14.51,14.53,14.34,46280404
1797,2007-02-13,14.52,14.43,14.52,14.42,34355484
1798,2007-02-14,14.6,14.55,14.62,14.48,58401474
1799,2007-02-15,14.58,14.6,14.63,14.51,34681844
1800,2007-02-16,14.5,14.49,14.59,14.44,55199247
1801,2007-02-19,14.6,14.53,14.65,14.51,25812130
1802,2007-02-20,14.65,14.65,14.68,14.58,37705977
1803,2007-02-21,14.52,14.69,14.75,14.49,41661688
1804,2007-02-22,14.6,14.6,14.69,14.53,34708259
1805,2007-02-23,14.54,14.61,14.64,14.44,39027526
1806,2007-02-26,14.57,14.57,14.6,14.51,37998463
1807,2007-02-27,14.14,14.44,14.45,14.1,69313117
1808,2007-02-28,14.01,13.86,14.14,13.75,92647092
1809,2007-03-01,13.72,13.93,14.06,13.4,108287212
1810,2007-03-02,13.64,13.82,13.86,13.51,66058745
1811,2007-03-05,13.4,13.35,13.54,13.28,83318569
1812,2007-03-06,13.51,13.49,13.52,13.39,57833956
1813,2007-03-07,13.55,13.58,13.61,13.44,44531043
1814,2007-03-08,13.81,13.61,13.84,13.58,47104427
1815,2007-03-09,13.87,13.8,13.91,13.66,40749889
1816,2007-03-12,13.68,13.91,13.95,13.64,54124203
1817,2007-03-13,13.42,13.65,13.68,13.41,60849221
1818,2007-03-14,12.83,13.15,13.19,12.81,102445052
1819,2007-03-15,13.17,13.1,13.18,13.0,73936312
1820,2007-03-16,13.09,13.15,13.17,12.95,91428164
1821,2007-03-19,13.36,13.25,13.37,13.2,49717143
1822,2007-03-20,13.47,13.33,13.48,13.23,68515823
1823,2007-03-21,13.36,13.47,13.57,13.32,62716782
1824,2007-03-22,13.63,13.59,13.67,13.49,62444001
1825,2007-03-23,13.54,13.56,13.61,13.46,45114112
1826,2007-03-26,13.3,13.54,13.56,13.22,48508201
1827,2007-03-27,13.46,13.38,13.61,13.31,59687251
1828,2007-03-28,13.28,13.36,13.4,13.09,46633165
1829,2007-03-29,13.33,13.31,13.36,13.25,52799849
1830,2007-03-30,13.36,13.34,13.62,13.25,48835016
1831,2007-04-02,13.37,13.35,13.4,13.28,45420570
1832,2007-04-03,13.62,13.38,13.63,13.37,64841520
1833,2007-04-04,13.74,13.64,13.76,13.62,63431209
1834,2007-04-05,13.76,13.71,13.76,13.68,58216519
1835,2007-04-10,13.92,13.85,13.96,13.73,42207438
1836,2007-04-11,13.89,13.9,14.03,13.83,41030721
1837,2007-04-12,13.77,13.85,13.86,13.64,56194762
1838,2007-04-13,13.8,13.8,13.87,13.73,40155225
1839,2007-04-16,13.92,13.74,13.95,13.72,61757954
1840,2007-04-17,13.81,13.89,13.9,13.7,54033801
1841,2007-04-18,13.71,13.72,13.78,13.62,43641131
1842,2007-04-19,13.62,13.56,13.62,13.41,57534939
1843,2007-04-20,13.85,13.63,13.91,13.62,78442432
1844,2007-04-23,13.78,13.89,13.91,13.73,32856785
1845,2007-04-24,13.36,13.73,13.79,13.3,86879157
1846,2007-04-25,13.51,13.2,13.54,13.13,79947300
1847,2007-04-26,13.53,13.73,13.73,13.44,47270751
1848,2007-04-27,13.21,13.53,13.53,13.16,61448797
1849,2007-04-30,13.19,13.16,13.35,13.15,40819665
1850,2007-05-02,13.06,13.15,13.17,13.0,41723972
1851,2007-05-03,13.2,13.14,13.21,12.88,84309912
1852,2007-05-04,13.47,13.2,13.52,13.2,122102608
1853,2007-05-07,13.41,13.55,13.57,13.36,38561344
1854,2007-05-08,13.33,13.38,13.38,13.28,41145099
1855,2007-05-09,13.45,13.41,13.5,13.27,56615553
1856,2007-05-10,13.4,13.42,13.54,13.3,50917337
1857,2007-05-11,13.56,13.3,13.58,13.27,81317693
1858,2007-05-14,13.38,13.6,13.6,13.36,35084176
1859,2007-05-15,13.5,13.35,13.5,13.28,64925961
1860,2007-05-16,13.51,13.44,13.58,13.42,45218830
1861,2007-05-17,13.46,13.58,13.58,13.43,33543928
1862,2007-05-18,13.75,13.5,13.78,13.44,80908911
1863,2007-05-21,13.61,13.79,13.81,13.61,51210080
1864,2007-05-22,13.65,13.63,13.75,13.59,27938547
1865,2007-05-23,13.78,13.62,13.78,13.59,39580020
1866,2007-05-24,13.63,13.65,13.82,13.63,49529441
1867,2007-05-25,13.67,13.58,13.69,13.5,41963801
1868,2007-05-28,13.75,13.71,13.78,13.63,15782333
1869,2007-05-29,13.93,13.87,13.96,13.77,50068513
1870,2007-05-30,13.9,13.94,13.97,13.79,49819771
1871,2007-05-31,14.28,13.97,14.28,13.94,88549341
1872,2007-06-01,14.5,14.25,14.65,14.21,113835900
1873,2007-06-04,14.37,14.41,14.44,14.3,44581944
1874,2007-06-05,14.3,14.4,14.46,14.23,65712072
1875,2007-06-06,14.06,14.23,14.25,14.02,90957828
1876,2007-06-07,13.8,14.15,14.19,13.7,111007401
1877,2007-06-08,13.91,13.76,13.95,13.68,81518404
1878,2007-06-11,14.02,14.0,14.15,13.96,57085447
1879,2007-06-12,13.7,14.01,14.01,13.64,80299661
1880,2007-06-13,13.7,13.65,13.72,13.54,89143561
1881,2007-06-14,13.95,13.83,13.95,13.75,66292841
1882,2007-06-15,14.0,13.96,14.07,13.91,94335093
1883,2007-06-18,13.87,13.9,14.01,13.8,54424869
1884,2007-06-19,13.82,13.88,13.92,13.74,43397142
1885,2007-06-20,13.9,13.86,13.96,13.82,46319269
1886,2007-06-21,13.66,13.77,13.83,13.58,65004457
1887,2007-06-22,13.67,13.74,13.77,13.6,42126948
1888,2007-06-25,13.74,13.55,13.77,13.47,48373330
1889,2007-06-26,13.62,13.63,13.82,13.61,66778250
1890,2007-06-27,13.59,13.53,13.66,13.45,62258615
1891,2007-06-28,13.69,13.69,13.78,13.64,45365872
1892,2007-06-29,13.69,13.75,13.76,13.58,40234819
1893,2007-07-02,13.64,13.67,13.73,13.61,32315343
1894,2007-07-03,13.77,13.69,13.79,13.69,32098920
1895,2007-07-04,13.88,13.79,13.94,13.77,26853613
1896,2007-07-05,13.83,13.94,13.95,13.77,29231946
1897,2007-07-06,14.05,13.77,14.05,13.76,38918835
1898,2007-07-09,14.01,14.07,14.17,13.99,34296476
1899,2007-07-10,13.89,14.01,14.14,13.8,48998720
1900,2007-07-11,13.81,13.73,13.88,13.58,57646407
1901,2007-07-12,14.02,13.87,14.02,13.7,49655480
1902,2007-07-13,14.16,14.14,14.21,14.09,35156386
1903,2007-07-16,14.23,14.18,14.24,14.12,26557042
1904,2007-07-17,14.29,14.2,14.31,14.18,50566590
1905,2007-07-18,14.09,14.1,14.29,14.09,40433214
1906,2007-07-19,14.34,14.18,14.39,14.12,64029659
1907,2007-07-20,13.98,14.28,14.37,13.98,48394641
1908,2007-07-23,14.12,13.98,14.12,13.87,34084226
1909,2007-07-24,13.93,14.04,14.21,13.88,36928709
1910,2007-07-25,13.9,13.86,14.12,13.77,42941569
1911,2007-07-26,13.5,14.03,14.1,13.5,87924610
1912,2007-07-27,13.7,13.43,13.75,13.41,61250112
1913,2007-07-30,13.55,13.66,13.75,13.47,46207941
1914,2007-07-31,13.92,13.65,13.92,13.64,49479875
1915,2007-08-01,13.6,13.5,13.75,13.4,84477337
1916,2007-08-02,13.67,13.71,13.73,13.56,55938811
1917,2007-08-03,13.51,13.67,13.69,13.5,38972676
1918,2007-08-06,13.36,13.4,13.45,13.29,39575204
1919,2007-08-07,13.75,13.57,13.75,13.56,35547241
1920,2007-08-08,14.07,13.76,14.1,13.76,51573599
1921,2007-08-09,13.88,13.96,14.03,13.76,56438898
1922,2007-08-10,13.43,13.61,13.79,13.38,89646694
1923,2007-08-13,13.75,13.56,13.79,13.52,40751471
1924,2007-08-14,13.52,13.61,13.68,13.47,43813487
1925,2007-08-15,13.51,13.38,13.56,13.27,35903628
1926,2007-08-16,13.01,13.25,13.31,13.01,63236117
1927,2007-08-17,13.55,13.0,13.9,12.95,88110140
1928,2007-08-20,13.46,13.67,13.78,13.45,57496138
1929,2007-08-21,13.39,13.49,13.53,13.23,39430645
1930,2007-08-22,13.48,13.43,13.56,13.42,30189060
1931,2007-08-23,13.4,13.6,13.64,13.4,26148703
1932,2007-08-24,13.41,13.3,13.43,13.27,21511079
1933,2007-08-27,13.41,13.48,13.5,13.37,16811495
1934,2007-08-28,13.14,13.41,13.41,13.08,37519642
1935,2007-08-29,13.18,13.06,13.22,12.99,49753562
1936,2007-08-30,13.28,13.26,13.3,13.08,43306877
1937,2007-08-31,13.4,13.35,13.46,13.33,45364996
1938,2007-09-03,13.46,13.45,13.49,13.36,21354198
1939,2007-09-04,13.57,13.41,13.57,13.34,39643997
1940,2007-09-05,13.2,13.51,13.53,13.2,54443504
1941,2007-09-06,13.24,13.25,13.38,13.05,74284569
1942,2007-09-07,12.86,13.18,13.2,12.75,83268808
1943,2007-09-10,12.68,12.85,12.92,12.63,67564181
1944,2007-09-11,12.87,12.8,12.93,12.68,39898586
1945,2007-09-12,12.77,12.82,12.88,12.64,41536784
1946,2007-09-13,12.9,12.73,12.98,12.47,58694012
1947,2007-09-14,12.77,12.86,12.86,12.6,49032088
1948,2007-09-17,12.56,12.72,12.73,12.37,61098517
1949,2007-09-18,12.95,12.42,13.0,12.42,68590496
1950,2007-09-19,13.45,13.29,13.56,13.27,93676735
1951,2007-09-20,13.4,13.33,13.41,13.27,50756379
1952,2007-09-21,13.42,13.35,13.54,13.34,69301948
1953,2007-09-24,13.45,13.42,13.57,13.34,31289791
1954,2007-09-25,13.39,13.34,13.45,13.22,41432075
1955,2007-09-26,13.52,13.48,13.59,13.46,42028017
1956,2007-09-27,13.68,13.58,13.72,13.57,49094642
1957,2007-09-28,13.63,13.62,13.78,13.54,43669110
1958,2007-10-01,13.64,13.51,13.66,13.41,51040014
1959,2007-10-02,13.88,13.77,13.96,13.75,68383783
1960,2007-10-03,13.83,13.8,13.92,13.78,47535432
1961,2007-10-04,13.82,13.85,14.02,13.79,91379625
1962,2007-10-05,13.94,13.87,14.0,13.82,46021291
1963,2007-10-08,13.86,13.95,13.97,13.81,20376814
1964,2007-10-09,13.77,13.82,13.85,13.75,41613801
1965,2007-10-10,13.7,13.77,13.84,13.65,39461500
1966,2007-10-11,13.72,13.66,13.76,13.62,41511492
1967,2007-10-12,13.82,13.68,13.87,13.55,76924077
1968,2007-10-15,13.93,13.95,14.14,13.92,159860238
1969,2007-10-16,13.91,13.87,13.95,13.84,75278404