id_price,date,close,open,max,min,volume
1,2000-01-03,22.01,22.76,23.05,21.83,15119907
2,2000-01-04,21.1,21.79,22.07,20.73,16803514
3,2000-01-05,20.11,20.26,20.67,19.97,18517059
4,2000-01-07,20.15,20.16,20.18,19.82,19591064
5,2000-01-10,20.76,21.1,21.1,20.52,12590690
6,2000-01-11,20.77,21.08,21.08,20.47,13498912
7,2000-01-12,20.29,20.53,21.03,20.28,20124341
8,2000-01-13,21.52,21.13,23.33,20.99,43444016
9,2000-01-14,22.18,21.57,22.36,21.3,42056808
10,2000-01-17,23.46,22.8,23.95,22.62,31908930
11,2000-01-18,23.33,23.9,24.45,23.28,30657259
12,2000-01-19,23.15,23.15,23.7,23.0,19709401
13,2000-01-20,22.57,23.06,23.3,22.5,20301342
14,2000-01-21,22.22,22.17,22.56,21.92,20133700
15,2000-01-24,22.1,22.18,22.65,21.88,16726793
16,2000-01-25,21.47,21.73,21.91,21.35,17779568
17,2000-01-26,22.17,21.7,22.17,21.55,22865044
18,2000-01-27,23.32,22.58,23.8,22.38,28327314
19,2000-01-28,23.2,23.59,23.77,22.84,20554215
20,2000-01-31,22.8,22.8,23.23,22.45,19015907
21,2000-02-01,23.65,22.9,23.81,22.8,22261126
22,2000-02-02,24.45,23.68,24.77,23.49,24057946
23,2000-02-03,25.4,24.64,25.48,24.48,22655785
24,2000-02-04,25.7,25.53,26.36,25.52,19651353
25,2000-02-07,25.18,25.74,26.23,25.18,18158664
26,2000-02-08,25.84,25.48,26.27,25.35,15565406
27,2000-02-09,27.02,26.01,27.9,25.99,24853541
28,2000-02-10,26.99,26.58,27.71,26.54,24748753
29,2000-02-11,28.12,27.56,28.12,27.34,18726439
30,2000-02-14,27.74,28.21,28.52,27.52,18311048
31,2000-02-15,26.63,27.64,27.74,26.59,16790699
32,2000-02-16,26.14,26.85,27.02,25.66,29516764
33,2000-02-17,25.92,26.14,26.53,25.35,14450279
34,2000-02-18,26.03,25.97,26.47,25.88,16060548
35,2000-02-21,25.33,25.35,25.69,25.11,10918951
36,2000-02-22,24.74,25.18,25.81,24.6,20321671
37,2000-02-23,24.98,24.96,25.4,24.81,23747417
38,2000-02-24,25.64,25.35,26.36,25.3,19367105
39,2000-02-25,26.21,26.01,26.3,25.85,13811357
40,2000-02-28,25.84,26.06,26.3,25.7,11816163
41,2000-02-29,26.28,26.01,26.45,25.66,14239990
42,2000-03-01,26.32,26.54,27.07,26.19,14679617
43,2000-03-02,27.73,26.54,27.73,26.34,22421689
44,2000-03-03,28.35,27.95,28.87,25.53,25218144
45,2000-03-06,28.7,28.83,29.15,28.39,15403772
46,2000-03-07,27.73,28.7,28.87,27.73,12271785
47,2000-03-08,27.13,27.16,27.73,26.69,16543886
48,2000-03-09,26.86,27.2,27.38,26.86,12560102
49,2000-03-10,26.68,27.19,27.6,26.57,12161180
50,2000-03-13,26.36,27.87,28.04,25.92,17240803
51,2000-03-14,26.54,26.36,26.8,25.93,12676246
52,2000-03-15,25.26,26.14,26.31,25.22,15056686
53,2000-03-16,24.91,25.53,25.82,24.56,22030425
54,2000-03-17,24.21,25.45,25.66,24.16,35971682
55,2000-03-20,24.66,24.65,25.55,24.6,27168632
56,2000-03-21,24.74,24.91,25.14,24.6,22063148
57,2000-03-22,24.74,25.09,25.4,24.38,23656846
58,2000-03-23,24.69,24.74,25.03,24.08,17040738
59,2000-03-24,24.56,24.87,25.0,24.35,16170130
60,2000-03-27,24.45,24.74,24.82,24.35,9518771
61,2000-03-28,24.35,24.43,24.75,24.16,16623845
62,2000-03-29,23.81,24.21,24.33,23.72,18096518
63,2000-03-30,22.98,23.59,23.68,22.94,19966057
64,2000-03-31,23.24,22.89,23.5,22.36,26374301
65,2000-04-03,22.32,22.98,23.31,22.1,25045564
66,2000-04-04,21.83,22.07,22.39,21.83,26846974
67,2000-04-05,21.33,21.65,22.1,21.13,23898666
68,2000-04-06,22.36,21.65,22.64,21.42,23257737
69,2000-04-07,23.0,22.7,23.13,22.67,22153927
70,2000-04-10,23.06,23.3,23.79,23.06,18835391
71,2000-04-11,21.96,22.45,22.89,21.92,18123908
72,2000-04-12,22.27,22.18,22.68,22.02,14858104
73,2000-04-13,22.02,21.83,22.33,21.63,17954145
74,2000-04-14,21.39,21.73,21.99,21.32,27921606
75,2000-04-17,20.95,20.51,21.39,20.25,24620113
76,2000-04-18,21.19,21.3,21.61,21.13,21552873
77,2000-04-19,21.47,21.57,21.8,21.3,16695212
78,2000-04-20,21.74,21.47,22.18,21.39,16535648
79,2000-04-25,21.51,21.43,21.79,21.34,15281966
80,2000-04-26,21.88,21.74,22.2,21.71,24399368
81,2000-04-27,21.13,21.77,22.04,21.13,16192508
82,2000-04-28,21.55,21.52,21.81,21.35,20251229
83,2000-05-02,23.54,22.71,23.67,22.05,34397965
84,2000-05-03,23.57,23.32,24.67,23.22,26226947
85,2000-05-04,23.02,23.31,23.55,22.93,16255003
86,2000-05-05,22.96,22.98,23.15,22.49,25810238
87,2000-05-08,21.43,22.01,22.23,21.29,33196499
88,2000-05-09,21.11,21.43,21.74,21.08,27292877
89,2000-05-10,20.11,21.03,21.27,19.98,33456899
90,2000-05-11,20.58,19.8,20.67,19.52,38696591
91,2000-05-12,21.14,21.04,21.26,20.92,19512807
92,2000-05-15,20.79,21.08,21.36,20.79,11210717
93,2000-05-16,21.74,21.13,21.74,21.05,19489744
94,2000-05-17,20.49,21.74,21.74,20.45,32343708
95,2000-05-18,20.3,20.42,21.07,20.25,22267464
96,2000-05-19,19.08,20.47,20.59,18.86,32133039
97,2000-05-22,18.1,19.15,19.49,17.99,26664552
98,2000-05-23,18.0,18.57,18.86,17.83,24340670
99,2000-05-24,17.74,17.62,18.13,17.54,27112398
100,2000-05-25,18.53,18.06,18.87,17.96,31122430
101,2000-05-26,18.22,18.2,18.78,18.01,28154843
102,2000-05-29,19.06,18.35,19.14,18.35,17519960
103,2000-05-30,19.66,19.31,20.04,19.21,33872536
104,2000-05-31,19.37,20.16,20.47,19.37,32347148
105,2000-06-01,19.54,19.19,19.6,18.8,27603249
106,2000-06-02,20.45,19.8,21.03,19.66,40904093
107,2000-06-05,20.13,20.6,20.77,20.07,21482209
108,2000-06-06,20.14,20.33,20.89,20.07,30919553
109,2000-06-07,19.37,19.97,20.13,19.3,25027496
110,2000-06-08,19.98,19.67,20.5,19.37,27402310
111,2000-06-09,20.33,20.2,20.88,20.12,25146224
112,2000-06-12,20.32,20.69,20.81,20.21,13144975
113,2000-06-13,20.0,20.16,20.63,19.86,21437791
114,2000-06-14,20.33,20.21,20.77,20.1,25537019
115,2000-06-15,20.26,20.29,20.54,20.26,19112478
116,2000-06-16,19.15,20.26,20.41,19.15,47878752
117,2000-06-19,18.93,19.01,19.5,18.71,25443039
118,2000-06-20,18.84,19.21,19.39,18.82,24587647
119,2000-06-21,17.96,18.49,18.57,17.92,36841426
120,2000-06-22,18.61,18.09,18.85,18.05,41868420
121,2000-06-23,18.53,18.49,19.08,18.23,35421689
122,2000-06-26,18.09,18.32,18.82,18.06,29963647
123,2000-06-27,18.93,18.3,19.04,18.09,37746424
124,2000-06-28,19.59,19.15,19.82,19.02,31553119
125,2000-06-29,18.93,19.71,19.89,18.88,27425631
126,2000-06-30,19.81,19.35,20.26,19.15,43916749
127,2000-07-03,20.69,20.23,20.69,19.74,28611645
128,2000-07-04,21.43,20.77,21.61,20.64,38222755
129,2000-07-05,21.13,21.21,21.7,20.97,36582869
130,2000-07-06,21.13,20.74,21.4,20.49,27493703
131,2000-07-07,21.73,21.39,21.73,21.2,29445063
132,2000-07-10,21.52,21.74,21.84,21.34,17436204
133,2000-07-11,21.81,21.55,21.91,21.35,23467394
134,2000-07-12,22.06,21.9,22.56,21.86,28533602
135,2000-07-13,22.1,22.29,22.48,21.78,28596934
136,2000-07-14,22.45,21.79,22.45,21.51,43830600
137,2000-07-17,22.44,22.36,22.84,22.25,28303718
138,2000-07-18,21.4,22.23,22.32,21.39,39114594
139,2000-07-19,21.65,21.3,21.91,21.13,56562489
140,2000-07-20,21.92,21.61,22.16,21.43,86228803
141,2000-07-21,21.58,21.88,22.1,21.57,33711532
142,2000-07-24,21.2,21.44,21.85,21.17,33061208
143,2000-07-25,20.73,21.13,21.36,20.7,42013820
144,2000-07-26,20.9,20.74,21.31,20.73,24134202
145,2000-07-27,21.08,21.14,21.67,21.05,37845744
146,2000-07-28,20.33,21.08,21.1,20.23,24498289
147,2000-07-31,19.98,20.42,20.57,19.52,40960089
148,2000-08-01,20.1,20.25,20.31,19.85,34518875
149,2000-08-02,20.16,20.16,20.38,19.96,37449336
150,2000-08-03,19.37,20.11,20.16,19.35,28139270
151,2000-08-04,19.97,19.69,20.13,19.6,26229659
152,2000-08-07,19.94,20.05,20.18,19.94,12902078
153,2000-08-08,20.6,20.09,20.71,19.87,21968568
154,2000-08-09,21.12,20.6,21.6,20.6,42699078
155,2000-08-10,21.99,21.39,22.2,21.33,39594461
156,2000-08-11,21.59,21.75,21.87,21.31,25110943
157,2000-08-14,22.02,21.8,22.25,21.71,19809422
158,2000-08-15,21.79,22.14,22.26,21.79,15294956
159,2000-08-16,22.22,21.76,22.31,21.74,26739460
160,2000-08-17,21.04,22.23,22.3,20.86,37075232
161,2000-08-18,19.92,20.73,20.85,19.83,60523218
162,2000-08-21,20.06,19.86,20.41,19.45,34821667
163,2000-08-22,19.12,20.17,20.33,19.12,45638913
164,2000-08-23,18.38,19.15,19.19,18.18,50693411
165,2000-08-24,18.44,18.5,18.72,18.24,52856318
166,2000-08-25,18.84,18.66,19.32,18.52,45124420
167,2000-08-28,19.31,19.19,19.4,19.01,19463877
168,2000-08-29,19.17,19.38,19.41,19.01,21053957
169,2000-08-30,19.04,19.15,19.18,18.84,26280478
170,2000-08-31,19.01,19.13,19.19,18.52,29948663
171,2000-09-01,20.43,19.34,20.69,19.15,47860688
172,2000-09-04,21.47,20.86,21.52,20.69,30133008
173,2000-09-05,20.91,21.27,21.64,20.77,35904591
174,2000-09-06,20.93,20.86,21.12,20.73,16927032
175,2000-09-07,21.04,20.79,21.04,20.49,25737157
176,2000-09-08,20.54,20.99,21.16,20.48,17666687
177,2000-09-11,20.86,20.43,20.9,20.29,21547237
178,2000-09-12,21.13,20.73,21.23,20.67,21432774
179,2000-09-13,20.72,21.06,21.37,20.61,26900062
180,2000-09-14,21.51,20.99,21.51,20.87,25831198
181,2000-09-15,21.61,21.51,21.65,21.2,38159599
182,2000-09-18,20.86,21.13,21.25,20.86,26832484
183,2000-09-19,20.55,20.77,20.92,20.25,29470876
184,2000-09-20,19.94,20.8,20.95,19.91,27564847
185,2000-09-21,19.72,20.07,20.28,19.34,36236330
186,2000-09-22,20.33,19.33,20.37,19.15,34499597
187,2000-09-25,20.95,20.68,21.05,20.55,28968948
188,2000-09-26,20.11,20.6,20.85,20.11,28576100
189,2000-09-27,19.94,20.11,20.42,19.79,22628115
190,2000-09-28,19.75,20.11,20.25,19.64,25752672
191,2000-09-29,19.76,20.06,20.18,19.76,18253658
192,2000-10-02,20.56,19.89,20.56,19.66,18928433
193,2000-10-03,20.95,20.42,21.09,20.37,22557499
194,2000-10-04,20.63,20.83,20.88,20.43,21304836
195,2000-10-05,20.86,20.86,21.01,20.79,22391626
196,2000-10-06,20.48,20.9,20.96,20.31,18565595
197,2000-10-09,19.85,20.26,20.33,19.74,22587588
198,2000-10-10,19.94,20.07,20.16,19.89,15926772
199,2000-10-11,19.32,19.81,19.89,19.22,36798842
200,2000-10-13,18.78,18.73,18.98,18.63,40442952
201,2000-10-16,18.84,19.37,19.37,18.79,31935533
202,2000-10-17,18.31,18.77,18.93,18.31,31450216
203,2000-10-18,17.65,18.27,18.47,16.95,48848512
204,2000-10-19,18.71,18.05,18.91,17.76,37377757
205,2000-10-20,18.88,19.17,19.4,18.84,39571344
206,2000-10-23,18.93,19.09,19.43,18.93,26957057
207,2000-10-24,19.97,19.01,20.09,19.0,43977305
208,2000-10-25,19.85,19.85,20.34,19.65,36191085
209,2000-10-26,20.06,19.63,20.3,19.5,33313758
210,2000-10-27,20.44,20.32,20.68,20.12,31350949
211,2000-10-30,19.76,20.33,20.54,19.76,17908101
212,2000-10-31,19.78,19.96,20.25,19.52,26701979
213,2000-11-02,19.94,19.64,20.29,19.64,29216015
214,2000-11-03,19.85,20.12,20.2,19.73,23420634
215,2000-11-06,20.02,20.03,20.22,19.89,19463509
216,2000-11-07,19.87,20.02,20.09,19.81,14956581
217,2000-11-08,19.98,19.97,20.23,19.85,16265093
218,2000-11-09,18.97,19.81,19.89,18.83,28175412
219,2000-11-10,18.22,19.05,19.09,18.09,35346480
220,2000-11-13,17.96,18.09,18.58,17.61,27811979
221,2000-11-14,19.3,18.31,19.37,18.24,36036967
222,2000-11-15,19.16,19.41,19.66,18.8,35081725
223,2000-11-16,18.57,19.1,19.14,18.37,27786481
224,2000-11-17,18.05,18.4,18.47,18.0,30256946
225,2000-11-20,17.61,18.24,18.35,17.43,24904790
226,2000-11-21,17.08,17.54,17.54,16.77,52937717
227,2000-11-22,16.29,17.17,17.17,16.21,48845981
228,2000-11-23,16.2,16.33,16.44,15.9,32465134
229,2000-11-24,17.23,16.46,17.24,16.28,37476360
230,2000-11-27,16.81,17.43,17.58,16.81,25836124
231,2000-11-28,16.02,16.82,16.85,15.95,35732543
232,2000-11-29,16.38,15.96,16.72,15.66,36487121
233,2000-11-30,15.89,16.45,16.45,15.76,38217516
234,2000-12-01,16.36,16.11,16.48,15.99,26896133
235,2000-12-04,15.86,16.35,16.36,15.63,19990141
236,2000-12-05,16.99,16.11,17.08,16.07,27157901
237,2000-12-07,16.78,16.9,17.17,16.52,42879487
238,2000-12-11,17.74,17.21,17.78,17.17,43440409
239,2000-12-12,18.09,17.73,18.2,17.61,33627599
240,2000-12-13,17.83,18.2,18.25,17.65,36437178
241,2000-12-14,17.26,17.53,17.69,17.26,29926833
242,2000-12-15,16.2,17.03,17.1,16.2,57140724
243,2000-12-18,15.93,16.33,16.69,15.89,33077293
244,2000-12-19,16.46,15.93,16.57,15.93,33362266
245,2000-12-20,15.49,15.98,16.54,15.43,37935847
246,2000-12-21,15.41,15.41,15.88,14.97,37855893
247,2000-12-22,15.6,15.5,15.71,15.33,20508644
248,2000-12-27,15.58,15.57,15.83,15.44,18428442
249,2000-12-28,15.43,15.71,15.85,15.23,19515048
250,2000-12-29,15.49,15.45,15.63,15.33,20411624
251,2001-01-02,15.35,15.64,15.77,15.19,21214050
252,2001-01-03,15.63,15.22,15.63,15.19,26999435
253,2001-01-04,16.92,17.34,17.34,16.55,46861221
254,2001-01-05,17.19,16.88,17.49,16.86,46718791
255,2001-01-08,16.86,17.04,17.04,16.74,22788687
256,2001-01-09,16.8,17.07,17.24,16.55,32229686
257,2001-01-10,16.76,16.97,17.0,16.61,29341904
258,2001-01-11,17.19,16.72,17.19,16.65,28139567
259,2001-01-12,18.13,17.41,18.16,17.37,53921235
260,2001-01-15,18.14,18.11,18.41,18.0,59863894
261,2001-01-16,17.53,18.06,18.14,17.53,29722185
262,2001-01-17,18.75,17.63,18.75,17.63,43468912
263,2001-01-18,18.65,18.59,18.77,18.32,35303879
264,2001-01-19,18.7,18.95,19.53,18.66,46985244
265,2001-01-22,18.84,18.65,19.03,18.45,27885099
266,2001-01-23,18.92,18.57,19.02,18.37,28009236
267,2001-01-24,18.95,19.3,19.42,18.81,33851274
268,2001-01-25,18.76,18.82,18.98,18.6,27453176
269,2001-01-26,18.68,18.47,18.69,18.27,29630829
270,2001-01-29,18.62,18.74,18.79,18.39,16979949
271,2001-01-30,18.39,18.75,18.78,18.39,21143826
272,2001-01-31,18.47,18.5,18.59,18.19,27496014
273,2001-02-01,18.36,18.31,18.51,18.25,26129155
274,2001-02-02,17.78,18.35,18.43,17.78,22245962
275,2001-02-05,17.71,17.63,17.76,17.38,19738344
276,2001-02-06,17.82,17.84,17.85,17.53,24135540
277,2001-02-07,17.42,17.66,17.68,17.26,20942022
278,2001-02-08,17.66,17.49,17.78,17.28,14462420
279,2001-02-09,17.23,17.51,17.6,17.05,23477158
280,2001-02-12,17.42,17.13,17.55,17.09,20123907
281,2001-02-13,17.1,17.57,17.57,16.98,18971687
282,2001-02-14,16.08,16.91,16.92,15.98,58753049
283,2001-02-15,16.43,16.3,16.58,16.09,36655250
284,2001-02-16,16.54,16.25,16.68,16.14,31014813
285,2001-02-19,16.72,16.47,16.96,16.46,23817672
286,2001-02-20,16.37,16.81,16.99,16.37,22148319
287,2001-02-21,16.04,16.3,16.39,15.68,36257683
288,2001-02-22,15.71,15.79,16.29,15.53,37683623
289,2001-02-23,15.55,15.89,16.21,15.38,38067842
290,2001-02-26,16.13,15.89,16.32,15.81,26210201
291,2001-02-27,16.57,16.33,16.7,16.11,41696409
292,2001-02-28,16.66,16.29,17.0,16.29,38714835
293,2001-03-01,16.84,16.41,16.84,16.25,28400857
294,2001-03-02,17.13,16.89,17.18,16.84,30744675
295,2001-03-05,17.46,17.24,17.54,17.2,24618645
296,2001-03-06,18.02,17.8,18.11,17.67,33899795
297,2001-03-07,17.95,17.86,18.15,17.68,32786817
298,2001-03-08,17.4,18.13,18.13,17.3,32152307
299,2001-03-09,17.05,17.26,17.31,16.86,25392941
300,2001-03-12,16.58,16.91,16.91,16.47,22015675
301,2001-03-13,16.79,16.35,16.98,16.3,33387005
302,2001-03-14,16.6,17.14,17.14,15.95,42556009
303,2001-03-15,16.82,16.76,17.03,16.54,27949159
304,2001-03-16,16.58,16.71,16.77,16.34,48285465
305,2001-03-19,16.49,16.66,16.78,16.49,21523783
306,2001-03-20,16.26,16.67,16.92,16.15,40071005
307,2001-03-21,15.4,16.07,16.12,15.37,56959314
308,2001-03-22,14.61,15.48,15.51,14.61,52864385
309,2001-03-23,15.2,15.04,15.35,14.96,33907880
310,2001-03-26,16.03,15.66,16.03,15.4,29021476
311,2001-03-27,16.58,15.92,16.58,15.75,6494592
312,2001-03-28,16.32,16.6,16.6,16.23,39253100
313,2001-03-29,16.5,16.04,16.5,15.78,27323875
314,2001-03-30,16.67,16.41,16.85,16.3,26739940
315,2001-04-02,16.68,16.67,16.8,16.18,34307454
316,2001-04-03,16.07,16.33,16.48,16.05,26877107
317,2001-04-04,16.35,15.91,16.39,15.53,60789603
318,2001-04-05,16.85,16.36,17.03,16.32,45826545
319,2001-04-06,16.85,17.08,17.19,16.51,27809402
320,2001-04-09,17.08,16.67,17.25,16.62,23890475
321,2001-04-10,17.81,17.11,17.83,17.09,37726584
322,2001-04-11,17.87,17.81,18.12,17.65,36137021
323,2001-04-12,17.83,17.83,18.0,17.71,15723430
324,2001-04-17,17.4,17.52,17.58,17.07,27766337
325,2001-04-18,18.18,17.7,18.29,17.7,32243478
326,2001-04-19,18.41,18.32,18.52,18.01,40042572
327,2001-04-20,17.81,18.31,18.5,17.77,33432163
328,2001-04-23,16.71,17.45,17.63,16.63,48298618
329,2001-04-24,16.91,16.74,17.17,16.68,40247331
330,2001-04-25,16.67,16.81,16.88,16.44,29071462
331,2001-04-26,16.93,16.87,17.03,16.6,34761673
332,2001-04-27,17.22,16.85,17.46,16.8,37771577
333,2001-04-30,17.47,17.31,17.49,17.28,27171930
334,2001-05-02,17.31,17.63,17.77,17.29,27642448
335,2001-05-03,16.89,17.45,17.58,16.81,28843990
336,2001-05-04,17.12,16.95,17.15,16.7,29331961
337,2001-05-07,17.14,17.25,17.36,17.0,17515324
338,2001-05-08,17.41,17.05,17.47,17.0,25278283
339,2001-05-09,17.2,17.25,17.36,16.95,26816194
340,2001-05-10,17.38,17.17,17.58,17.1,27703937
341,2001-05-11,17.03,17.32,17.47,17.0,27758159
342,2001-05-14,16.71,17.05,17.15,16.67,30955830
343,2001-05-15,17.08,16.83,17.1,16.65,22798473
344,2001-05-16,16.67,16.99,17.16,16.47,48395461
345,2001-05-17,16.62,16.99,17.07,16.61,37276984
346,2001-05-18,16.62,16.62,16.8,16.53,32014071
347,2001-05-21,16.7,16.76,16.8,16.44,23578707
348,2001-05-22,16.81,16.8,16.85,16.55,42446562
349,2001-05-23,16.62,16.71,16.9,16.6,23984729
350,2001-05-24,16.55,16.59,16.74,16.51,16483596
351,2001-05-25,16.2,16.54,16.61,16.09,31329920
352,2001-05-28,16.44,16.26,16.49,16.15,14403870
353,2001-05-29,16.29,16.44,16.6,16.18,20924864
354,2001-05-30,15.86,16.21,16.35,15.74,31428852
355,2001-05-31,15.91,15.89,16.01,15.64,30220313
356,2001-06-01,15.65,15.92,15.93,15.55,36345592
357,2001-06-04,16.1,15.75,16.1,15.72,22910593
358,2001-06-05,16.12,16.18,16.27,15.95,23335731
359,2001-06-06,15.84,16.23,16.24,15.79,28961673
360,2001-06-07,15.8,15.87,16.0,15.75,21713374
361,2001-06-08,16.07,15.94,16.19,15.9,22990742
362,2001-06-11,16.04,16.01,16.25,15.95,22040228
363,2001-06-12,15.67,16.05,16.05,15.53,41112084
364,2001-06-13,15.83,15.84,15.86,15.55,32741204
365,2001-06-14,15.65,15.64,15.75,15.59,20367164
366,2001-06-15,15.16,15.57,15.6,14.91,58497669
367,2001-06-18,13.97,15.07,15.07,13.92,66410343
368,2001-06-19,13.92,14.1,14.23,13.77,71865492
369,2001-06-20,13.69,13.87,13.87,13.37,68222142
370,2001-06-21,13.55,13.97,14.05,13.44,49700524
371,2001-06-22,13.65,13.65,13.83,13.59,37562790
372,2001-06-25,13.86,13.69,13.87,13.58,31357046
373,2001-06-26,13.33,13.77,13.79,13.22,40381641
374,2001-06-27,13.09,13.37,13.48,13.02,35594400
375,2001-06-28,13.39,13.19,13.6,12.79,56193573
376,2001-06-29,13.33,13.51,13.58,13.26,42915280
377,2001-07-02,13.88,13.28,13.95,13.23,33567748
378,2001-07-03,13.81,13.93,14.08,13.72,40861061
379,2001-07-04,13.56,13.68,13.78,13.54,21929073
380,2001-07-05,13.33,13.39,13.53,13.28,31792551
381,2001-07-06,12.83,13.18,13.23,12.69,52209307
382,2001-07-09,12.68,12.82,12.92,12.41,28812535
383,2001-07-10,12.71,12.8,12.97,12.66,28893410
384,2001-07-11,12.35,12.4,12.53,12.2,38031764
385,2001-07-12,12.09,12.68,12.77,11.83,47457811
386,2001-07-13,12.23,12.26,12.36,11.85,31877665
387,2001-07-16,12.24,12.3,12.44,12.13,20618864
388,2001-07-17,12.37,12.14,12.45,12.03,34537587
389,2001-07-18,12.03,12.46,12.48,11.95,34547139
390,2001-07-19,12.55,12.13,12.55,12.04,36443887
391,2001-07-20,12.46,12.3,12.5,12.24,28745717
392,2001-07-23,12.47,12.36,12.64,12.32,31539570
393,2001-07-24,12.38,12.38,12.44,12.24,24522853
394,2001-07-25,12.06,12.29,12.36,11.94,32206078
395,2001-07-26,12.36,12.18,12.44,12.1,32728889
396,2001-07-27,12.25,12.43,12.55,12.17,33217644
397,2001-07-30,12.68,12.3,12.82,12.3,36911780
398,2001-07-31,12.75,12.6,12.75,12.46,32059169
399,2001-08-01,12.95,13.0,13.1,12.82,38642612
400,2001-08-02,13.04,12.78,13.23,12.74,34195034
401,2001-08-03,12.96,13.01,13.23,12.96,20392819
402,2001-08-06,13.0,12.95,13.09,12.88,20046360
403,2001-08-07,12.82,12.94,12.96,12.61,24654844
404,2001-08-08,12.42,12.77,12.79,12.18,44233112
405,2001-08-09,12.02,12.05,12.19,11.93,45423112
406,2001-08-10,11.57,12.04,12.12,11.46,45978808
407,2001-08-13,12.01,11.77,12.04,11.45,34437514
408,2001-08-14,12.35,12.14,12.45,12.04,35003943
409,2001-08-16,12.01,12.08,12.13,11.78,34408842
410,2001-08-17,11.77,12.11,12.15,11.56,38570693
411,2001-08-20,11.68,11.7,11.8,11.48,25488814
412,2001-08-21,11.58,11.71,11.77,11.51,27049794
413,2001-08-22,11.65,11.63,11.86,11.51,36318833
414,2001-08-23,11.91,11.81,11.95,11.62,33572104
415,2001-08-24,12.27,11.81,12.27,11.81,26959111
416,2001-08-27,12.19,12.36,12.51,12.14,13082694
417,2001-08-28,11.79,12.14,12.4,11.78,24302147
418,2001-08-29,11.95,11.79,12.0,11.62,26059403
419,2001-08-30,11.63,11.92,12.21,11.63,24446961
420,2001-08-31,11.7,11.62,11.75,11.36,31164905
421,2001-09-03,11.22,11.91,11.91,11.13,31294681
422,2001-09-04,11.63,11.39,11.64,11.23,35070890
423,2001-09-05,11.17,11.42,11.59,11.11,30960606
424,2001-09-06,10.53,11.25,11.33,10.47,53681147
425,2001-09-07,9.95,10.58,10.62,9.94,62804560
426,2001-09-10,10.17,9.91,10.21,9.65,52515178
427,2001-09-11,9.57,10.31,10.51,9.07,59420784
428,2001-09-12,9.89,8.98,9.94,8.98,55106584
429,2001-09-13,9.98,9.78,10.04,9.65,43224402
430,2001-09-14,9.26,9.92,10.14,9.25,41586124
431,2001-09-17,10.03,9.16,10.03,9.0,50902152
432,2001-09-18,10.15,9.81,10.29,9.56,42882964
433,2001-09-19,10.16,10.07,10.58,10.01,56540844
434,2001-09-20,10.17,10.24,10.43,10.07,50386639
435,2001-09-21,10.3,9.78,10.34,9.44,75345379
436,2001-09-24,10.81,10.37,10.87,10.37,44215993
437,2001-09-25,10.8,10.82,10.94,10.41,78863886
438,2001-09-26,10.79,10.68,10.81,10.54,39823847
439,2001-09-27,10.87,10.67,10.92,10.49,38322657
440,2001-09-28,11.12,11.0,11.25,10.94,38387332
441,2001-10-01,10.94,11.12,11.13,10.75,35427341
442,2001-10-02,11.04,10.98,11.08,10.69,33426967
443,2001-10-03,10.86,10.98,11.06,10.67,39607196
444,2001-10-04,11.13,11.17,11.28,10.89,44160496
445,2001-10-05,10.49,10.89,10.93,10.3,51280326
446,2001-10-08,10.53,10.21,10.61,9.9,34550982
447,2001-10-09,10.84,10.53,10.88,10.32,44111964
448,2001-10-10,11.16,10.74,11.16,10.67,45796639
449,2001-10-11,11.26,11.19,11.72,11.19,48957444
450,2001-10-15,11.44,11.17,11.27,11.04,35716487
451,2001-10-16,11.58,11.4,11.76,11.33,45711648
452,2001-10-17,12.21,11.82,12.25,11.82,46001061
453,2001-10-18,11.81,11.86,12.18,11.68,32483213
454,2001-10-19,11.49,11.88,12.02,11.27,34029950
455,2001-10-22,11.91,11.66,11.94,11.44,22421988
456,2001-10-23,12.32,12.0,12.35,11.99,46065887
457,2001-10-24,12.82,12.18,12.87,12.14,48042831
458,2001-10-25,12.46,12.9,13.21,12.25,43658530
459,2001-10-26,12.67,12.67,12.76,12.5,27858549
460,2001-10-29,12.23,12.58,12.63,12.21,31636112
461,2001-10-30,11.68,11.91,11.92,11.6,36704962
462,2001-10-31,12.22,11.68,12.27,11.48,45076231
463,2001-11-01,12.0,12.16,12.16,11.7,27256429
464,2001-11-02,11.81,12.13,12.17,11.69,33198532
465,2001-11-05,12.44,11.91,12.44,11.91,22196315
466,2001-11-06,12.73,12.72,12.94,12.61,56488118
467,2001-11-07,13.2,12.84,13.22,12.7,44990709
468,2001-11-08,13.94,13.24,14.07,13.2,54379795
469,2001-11-09,13.55,13.65,13.77,13.5,31118870
470,2001-11-12,13.14,13.61,13.67,12.84,35825071
471,2001-11-13,13.96,13.42,13.98,13.4,38884895
472,2001-11-14,14.2,14.04,14.52,14.02,49882144
473,2001-11-15,14.6,14.33,14.68,14.31,63271341
474,2001-11-16,14.67,14.6,14.76,14.48,42851408
475,2001-11-19,14.84,14.71,15.11,14.71,74314937
476,2001-11-20,14.41,14.89,14.93,14.3,38651670
477,2001-11-21,14.05,14.06,14.29,13.86,46627776
478,2001-11-22,14.27,14.16,14.36,14.12,17584074
479,2001-11-23,14.18,14.38,14.44,13.92,36895548
480,2001-11-26,14.38,14.42,14.49,14.24,31257531
481,2001-11-27,14.12,14.45,14.62,14.12,56416634
482,2001-11-28,13.88,14.02,14.24,13.8,36344888
483,2001-11-29,13.69,13.71,14.04,13.52,42497996
484,2001-11-30,13.82,13.88,13.88,13.45,50980284
485,2001-12-03,13.46,13.51,13.58,13.27,31304731
486,2001-12-04,13.99,13.6,14.04,13.51,34846999
487,2001-12-05,14.83,14.21,14.88,14.2,49395978
488,2001-12-07,14.67,14.75,15.09,14.53,35320254
489,2001-12-10,14.35,14.53,14.55,14.31,24927592
490,2001-12-11,14.42,14.31,14.67,14.26,33972216
491,2001-12-12,14.17,14.61,14.64,14.17,35320508
492,2001-12-13,13.76,14.29,14.35,13.72,35180533
493,2001-12-14,13.61,13.67,13.76,13.56,36834757
494,2001-12-17,14.03,13.61,14.15,13.59,53585646
495,2001-12-18,14.06,14.11,14.31,13.97,39825713
496,2001-12-19,13.79,14.04,14.32,13.7,41244104
497,2001-12-20,13.7,13.55,13.76,13.33,45859822
498,2001-12-21,13.83,13.52,14.06,13.48,61420822
499,2001-12-27,14.01,13.88,14.09,13.83,32864148
500,2001-12-28,13.77,14.06,14.19,13.77,72530760
501,2002-01-02,13.89,13.88,14.08,13.73,26881874
502,2002-01-03,14.55,14.18,14.56,14.06,34781288
503,2002-01-04,14.37,14.64,14.74,14.15,40462992
504,2002-01-07,13.73,14.09,14.45,13.67,30770002
505,2002-01-08,13.63,13.63,13.94,13.49,32600782
506,2002-01-09,13.33,13.71,13.78,13.16,37383688
507,2002-01-10,12.93,13.07,13.12,12.68,44896344
508,2002-01-11,13.11,12.92,13.29,12.89,32192476
509,2002-01-14,12.67,13.0,13.0,12.54,27325984
510,2002-01-15,12.84,12.64,12.96,12.49,35203300
511,2002-01-16,12.49,12.71,12.73,12.47,35297280
512,2002-01-17,12.8,12.61,12.97,12.61,38723164
513,2002-01-18,13.02,12.73,13.02,12.71,33449556
514,2002-01-21,12.8,13.06,13.1,12.71,21088608
515,2002-01-22,12.97,12.82,13.26,12.66,28695444
516,2002-01-23,13.12,12.83,13.12,12.8,29598354
517,2002-01-24,13.58,13.24,13.66,13.1,33543984
518,2002-01-25,13.38,13.71,13.8,13.16,32552760
519,2002-01-28,13.5,13.5,13.58,13.39,26756098
520,2002-01-29,13.27,13.62,13.64,13.24,31006440
521,2002-01-30,12.72,13.06,13.1,12.69,48251724
522,2002-01-31,12.86,12.99,13.05,12.83,30343202
523,2002-02-01,13.0,13.0,13.17,12.92,25950818
524,2002-02-04,12.67,12.93,12.98,12.66,47135504
525,2002-02-05,12.32,12.61,12.61,12.12,46405372
526,2002-02-06,11.88,12.34,12.43,11.88,50053840
527,2002-02-07,12.25,11.9,12.32,11.77,46188960
528,2002-02-08,12.28,12.22,12.39,12.04,22641096
529,2002-02-11,12.34,12.5,12.69,12.29,21865860
530,2002-02-12,12.18,12.54,12.56,12.02,30717836
531,2002-02-13,12.38,12.22,12.39,11.98,26668560
532,2002-02-14,12.59,12.49,12.64,12.32,30075504
533,2002-02-15,12.25,12.5,12.54,12.19,37632788
534,2002-02-18,12.03,12.17,12.31,12.03,22446132
535,2002-02-19,11.83,12.02,12.03,11.79,35141600
536,2002-02-20,11.92,11.82,12.08,11.81,34928016
537,2002-02-21,11.89,12.09,12.22,11.87,37461952
538,2002-02-22,11.64,11.84,11.84,11.57,42984008
539,2002-02-25,11.78,11.76,11.81,11.62,23382280
540,2002-02-26,11.99,11.97,12.21,11.89,31116888
541,2002-02-27,12.49,12.1,12.52,12.08,36447252
542,2002-02-28,12.7,12.39,12.87,12.3,36469208
543,2002-03-01,12.84,12.66,12.94,12.58,29679300
544,2002-03-04,13.22,13.09,13.32,13.09,30982012
545,2002-03-05,13.1,13.2,13.29,12.99,28539544
546,2002-03-06,13.16,13.1,13.22,12.87,29706848
547,2002-03-07,13.26,13.33,13.55,13.26,37774644
548,2002-03-08,13.04,13.15,13.36,12.99,40486240
549,2002-03-11,12.78,13.14,13.15,12.75,34521256
550,2002-03-12,12.53,12.78,12.84,12.53,38847488
551,2002-03-13,12.24,12.62,12.62,12.21,55471960
552,2002-03-14,12.49,12.22,12.49,12.19,34834912
553,2002-03-15,12.49,12.35,12.51,12.23,56944600
554,2002-03-18,12.61,12.65,12.73,12.56,39335668
555,2002-03-19,12.78,12.66,12.8,12.58,22206728
556,2002-03-20,12.61,12.67,12.82,12.54,26203216
557,2002-03-21,12.52,12.5,12.69,12.43,25706168
558,2002-03-22,12.66,12.65,12.75,12.53,19947024
559,2002-03-25,12.25,12.52,12.62,12.24,39239216
560,2002-03-26,12.14,12.21,12.25,12.04,77473248
561,2002-03-27,12.23,12.23,12.25,12.02,43658648
562,2002-03-28,12.35,12.23,12.43,12.22,19529656
563,2002-03-29,12.85,13.03,13.13,12.51,172915000
564,2002-04-02,12.03,12.27,12.32,12.03,33785104
565,2002-04-03,12.06,12.04,12.12,11.85,32617964
566,2002-04-04,11.93,11.99,12.06,11.82,24768344
567,2002-04-05,12.11,11.95,12.22,11.94,32208924
568,2002-04-08,11.73,12.13,12.15,11.72,32751112
569,2002-04-09,11.83,11.9,12.04,11.8,30335286
570,2002-04-10,11.8,11.73,11.97,11.63,30491452
571,2002-04-11,11.58,11.77,11.89,11.53,38106180
572,2002-04-12,11.63,11.64,11.74,11.57,36886952
573,2002-04-15,11.81,11.63,11.87,11.57,29748948
574,2002-04-16,12.45,11.92,12.45,11.87,47665056
575,2002-04-17,12.69,12.58,12.87,12.56,43056952
576,2002-04-18,12.42,12.62,12.86,12.32,37344616
577,2002-04-19,12.43,12.45,12.54,12.22,22635224
578,2002-04-22,12.3,12.31,12.37,12.2,32169972
579,2002-04-23,12.13,12.32,12.39,12.03,26585108
580,2002-04-24,12.1,12.06,12.22,11.97,35132496
581,2002-04-25,11.73,12.01,12.1,11.61,35278984
582,2002-04-26,11.76,11.86,12.02,11.72,23892580
583,2002-04-29,11.71,11.71,11.81,11.56,21745212
584,2002-04-30,11.42,11.58,11.72,11.26,39067240
585,2002-05-02,10.79,11.51,11.51,10.74,49804112
586,2002-05-03,10.52,10.81,10.89,10.39,48640528
587,2002-05-06,10.48,10.6,10.76,10.42,33927632
588,2002-05-07,10.47,10.38,10.56,10.11,43072708
589,2002-05-08,10.74,10.69,10.85,10.63,41003504
590,2002-05-09,10.77,11.01,11.09,10.75,44734288
591,2002-05-10,10.38,10.72,10.74,10.17,39162844
592,2002-05-13,10.52,10.34,10.72,10.12,36830152
593,2002-05-14,10.83,10.64,10.88,10.45,31468724
594,2002-05-15,11.07,10.95,11.11,10.77,34444716
595,2002-05-16,11.23,11.1,11.35,11.0,36621192
596,2002-05-17,11.26,11.36,11.59,11.26,39078280
597,2002-05-20,11.11,11.31,11.37,11.0,24216508
598,2002-05-21,10.92,11.01,11.07,10.83,29792752
599,2002-05-22,10.65,10.77,10.77,10.53,41680376
600,2002-05-23,10.67,10.77,10.81,10.49,37619124
601,2002-05-24,10.66,10.8,10.86,10.6,23621972
602,2002-05-27,10.81,10.61,10.89,10.6,17829108
603,2002-05-28,10.74,10.94,11.1,10.71,32861272
604,2002-05-29,10.72,10.72,10.8,10.62,29618204
605,2002-05-30,10.51,10.65,10.69,10.41,30646820
606,2002-05-31,10.89,10.58,10.89,10.51,30701540
607,2002-06-03,10.69,10.74,10.98,10.63,27843360
608,2002-06-04,10.2,10.52,10.54,10.2,42282032
609,2002-06-05,10.09,10.32,10.35,9.97,35574580
610,2002-06-06,9.73,10.16,10.23,9.66,45494152
611,2002-06-07,9.47,9.58,9.58,9.22,51131516
612,2002-06-10,9.49,9.62,9.65,9.3,32614580
613,2002-06-11,9.71,9.54,9.78,9.31,39162848
614,2002-06-12,9.3,9.43,9.47,9.28,37595996
615,2002-06-13,8.94,9.42,9.53,8.86,48277724
616,2002-06-14,8.8,8.94,8.99,8.48,50571248
617,2002-06-17,9.04,8.93,9.09,8.82,28326932
618,2002-06-18,9.05,9.13,9.22,8.94,32106144
619,2002-06-19,8.76,8.81,8.88,8.72,28172776
620,2002-06-20,8.54,8.62,8.7,8.47,34097304
621,2002-06-21,8.35,8.33,8.59,8.07,64266604
622,2002-06-24,7.83,8.27,8.46,7.82,42780752
623,2002-06-25,8.01,8.03,8.12,7.9,51807860
624,2002-06-26,7.85,7.45,7.85,7.43,58611112
625,2002-06-27,7.87,8.07,8.18,7.77,44259636
626,2002-06-28,8.17,8.15,8.21,7.96,43048208
627,2002-07-01,8.21,8.16,8.44,8.05,34507852
628,2002-07-02,7.88,8.01,8.08,7.84,45390044
629,2002-07-03,7.7,7.86,8.05,7.66,40924960
630,2002-07-04,7.75,7.84,7.94,7.68,36634564
631,2002-07-05,8.57,7.87,8.57,7.82,61015936
632,2002-07-08,8.67,8.37,8.72,8.37,36376548
633,2002-07-09,8.39,8.51,8.66,8.21,39320092
634,2002-07-10,8.33,8.19,8.59,8.1,30697036
635,2002-07-11,8.09,8.09,8.39,8.04,34344192
636,2002-07-12,8.51,8.36,8.7,8.31,44220760
637,2002-07-15,8.11,8.5,8.65,8.07,37189664
638,2002-07-16,8.54,8.36,8.69,7.95,54490220
639,2002-07-17,9.13,8.46,9.42,8.41,59318860
640,2002-07-18,9.11,9.24,9.53,9.01,53406296
641,2002-07-19,8.65,8.89,9.01,8.64,48409104
642,2002-07-22,8.54,8.54,8.92,8.38,44893172
643,2002-07-23,8.38,8.66,8.88,8.28,44430536
644,2002-07-24,8.0,8.18,8.45,7.71,72011112
645,2002-07-25,9.13,9.28,9.3,8.77,96921360
646,2002-07-26,9.41,8.97,9.49,8.87,46784216
647,2002-07-29,9.65,9.5,9.77,9.46,47435324
648,2002-07-30,8.84,9.78,9.78,8.78,64507636
649,2002-07-31,8.65,8.75,9.25,8.57,57577880
650,2002-08-01,8.51,8.66,9.01,8.39,47481220
651,2002-08-02,8.65,8.61,8.74,8.46,31379216
652,2002-08-05,8.36,8.75,8.76,8.34,26692820
653,2002-08-06,8.55,8.22,8.76,8.07,40563540
654,2002-08-07,8.55,8.74,8.88,8.36,38244784
655,2002-08-08,9.22,9.01,9.3,8.96,52200092
656,2002-08-09,9.16,9.28,9.38,8.93,33675160
657,2002-08-12,8.82,8.98,9.05,8.7,21195758
658,2002-08-13,8.79,8.83,8.91,8.59,33077470
659,2002-08-14,8.56,8.56,8.76,8.51,24408272
660,2002-08-16,8.92,8.95,8.98,8.75,30353980
661,2002-08-19,9.46,8.88,9.46,8.85,30691490
662,2002-08-20,9.34,9.39,9.57,9.28,22459492
663,2002-08-21,9.33,9.22,9.59,9.17,26988284
664,2002-08-22,9.49,9.42,9.55,9.37,21023128
665,2002-08-23,9.45,9.53,9.55,9.36,30684928
666,2002-08-26,9.32,9.32,9.53,9.28,11235566
667,2002-08-27,9.47,9.43,9.58,9.3,24240198
668,2002-08-28,9.12,9.31,9.35,9.03,25254142
669,2002-08-29,8.94,9.08,9.11,8.79,26432532
670,2002-08-30,8.99,9.03,9.03,8.78,30237590
671,2002-09-02,8.78,8.95,8.99,8.76,13900487
672,2002-09-03,8.54,8.75,8.82,8.51,36685896
673,2002-09-04,8.58,8.44,8.66,8.31,32845762
674,2002-09-05,8.43,8.68,8.71,8.24,45886120
675,2002-09-06,8.77,8.44,8.77,8.29,28683394
676,2002-09-09,8.48,8.75,8.75,8.46,26399388
677,2002-09-10,8.72,8.61,8.77,8.57,25177564
678,2002-09-11,8.96,8.79,9.07,8.64,32944976
679,2002-09-12,8.62,8.79,8.87,8.53,33004924
680,2002-09-13,8.45,8.61,8.61,8.23,43845796
681,2002-09-16,8.31,8.5,8.53,8.25,23100080
682,2002-09-17,8.37,8.7,8.75,8.33,43618116
683,2002-09-18,8.03,8.22,8.26,8.03,47104976
684,2002-09-19,7.98,8.08,8.21,7.89,38265740
685,2002-09-20,8.02,7.88,8.11,7.75,57625644
686,2002-09-23,7.73,7.99,8.15,7.62,45068748
687,2002-09-24,7.42,7.74,7.8,7.36,41770016
688,2002-09-25,7.5,7.27,7.67,7.21,36343672
689,2002-09-26,7.83,7.64,7.85,7.55,33791736
690,2002-09-27,7.67,7.77,7.84,7.5,30741588
691,2002-09-30,7.25,7.35,7.44,7.02,47647180
692,2002-10-01,7.16,7.32,7.38,7.04,36099452
693,2002-10-02,7.64,7.41,7.64,7.33,42567968
694,2002-10-03,7.55,7.4,7.83,7.4,32586918
695,2002-10-04,7.66,7.55,7.79,7.47,37819736
696,2002-10-07,7.79,7.54,7.94,7.43,41519208
697,2002-10-08,7.83,7.84,8.07,7.82,37353296
698,2002-10-09,7.71,7.93,8.0,7.66,39383080
699,2002-10-10,7.71,7.56,7.81,7.35,46146568
700,2002-10-11,8.01,7.8,8.05,7.78,40686884
701,2002-10-14,7.88,7.98,8.16,7.8,32321782
702,2002-10-15,8.36,8.0,8.36,8.0,41816752
703,2002-10-16,8.4,8.21,8.6,8.2,39599220
704,2002-10-17,8.49,8.54,8.76,8.32,46601280
705,2002-10-18,8.54,8.75,8.75,8.34,43405016
706,2002-10-21,8.62,8.52,8.69,8.4,18000760
707,2002-10-22,8.79,8.69,8.9,8.6,37510124
708,2002-10-23,8.54,8.8,8.97,8.49,35063872
709,2002-10-24,8.88,8.68,8.91,8.63,32273208
710,2002-10-25,8.94,8.62,8.94,8.62,28443260
711,2002-10-28,9.13,9.04,9.34,9.03,42006992
712,2002-10-29,8.9,8.99,9.36,8.84,45370016
713,2002-10-30,9.11,9.06,9.19,8.78,41451360
714,2002-10-31,9.21,9.18,9.36,9.1,40389364
715,2002-11-04,9.66,9.51,9.66,9.39,41069312
716,2002-11-05,9.53,9.51,9.64,9.3,39164988
717,2002-11-06,9.32,9.71,9.73,9.28,40617968
718,2002-11-07,9.05,9.42,9.51,8.98,43578020
719,2002-11-08,8.87,8.86,9.03,8.76,35184384
720,2002-11-11,8.77,8.83,8.89,8.67,21273640
721,2002-11-12,9.02,8.79,9.18,8.78,34820872
722,2002-11-13,9.07,8.95,9.13,8.88,29239164
723,2002-11-14,9.37,9.17,9.49,8.93,44203420
724,2002-11-15,9.43,9.5,9.64,9.4,35263108
725,2002-11-18,9.55,9.42,9.66,9.4,39044616
726,2002-11-19,9.3,9.45,9.49,9.21,32469072
727,2002-11-20,9.16,9.36,9.39,9.03,39886764
728,2002-11-21,9.62,9.37,9.65,9.34,47738476
729,2002-11-22,9.75,9.66,9.76,9.56,30897880
730,2002-11-25,9.78,9.78,9.92,9.69,31592368
731,2002-11-26,9.53,9.8,9.88,9.46,51241000
732,2002-11-27,9.81,9.42,9.87,9.35,39033212
733,2002-11-28,9.9,9.86,10.03,9.75,24168754
734,2002-11-29,9.84,9.93,9.99,9.72,35754932
735,2002-12-02,9.91,9.82,10.12,9.75,41098476
736,2002-12-03,9.59,9.85,9.97,9.59,39927528
737,2002-12-04,9.4,9.56,9.64,9.34,39448620
738,2002-12-05,9.18,9.48,9.59,9.09,45406872
739,2002-12-06,9.18,9.48,9.59,9.09,36858800
740,2002-12-09,8.8,9.04,9.15,8.75,45278520
741,2002-12-10,8.91,8.79,8.92,8.67,34470352
742,2002-12-11,8.9,8.94,9.05,8.76,32519460
743,2002-12-12,8.69,8.87,8.89,8.54,36155648
744,2002-12-13,8.55,8.7,8.7,8.44,35875176
745,2002-12-16,8.69,8.48,8.7,8.39,34607560
746,2002-12-17,8.52,8.74,8.79,8.48,30402840
747,2002-12-18,8.36,8.49,8.54,8.31,36243124
748,2002-12-19,8.58,8.48,8.65,8.32,43038032
749,2002-12-20,8.71,8.62,8.71,8.29,90164584
750,2002-12-23,8.75,8.72,8.77,8.6,27319152
751,2002-12-27,8.34,8.57,8.66,8.34,23477956
752,2002-12-30,8.2,8.24,8.33,8.14,25950340
753,2003-01-02,8.7,8.22,8.7,8.18,22584812
754,2003-01-03,8.66,8.72,8.78,8.52,20873304
755,2003-01-07,9.16,8.87,9.17,8.86,40047308
756,2003-01-08,9.22,9.03,9.42,9.0,49446068
757,2003-01-09,9.39,9.12,9.4,8.88,41453096
758,2003-01-10,9.51,9.3,9.53,9.22,54541692
759,2003-01-13,9.63,9.54,9.75,9.48,40234116
760,2003-01-14,9.75,9.78,9.81,9.62,40816128
761,2003-01-15,9.55,9.79,9.84,9.53,42460952
762,2003-01-16,9.78,9.45,9.78,9.39,41184472
763,2003-01-17,9.59,9.66,9.8,9.52,57183356
764,2003-01-20,9.59,9.5,9.69,9.5,29885908
765,2003-01-21,9.63,9.69,9.79,9.59,39703588
766,2003-01-22,9.5,9.53,9.58,9.42,61440468
767,2003-01-23,9.66,9.61,9.78,9.49,47676932
768,2003-01-24,9.66,9.7,9.79,9.61,39861148
769,2003-01-27,9.05,9.52,9.53,9.05,65370364
770,2003-01-28,8.94,9.18,9.25,8.85,64809716
771,2003-01-29,8.91,8.93,8.93,8.66,60660696
772,2003-01-30,8.98,8.97,9.15,8.89,47703192
773,2003-01-31,8.8,8.82,8.86,8.72,50907948
774,2003-02-03,8.91,8.87,9.0,8.87,35649992
775,2003-02-04,8.66,8.9,8.91,8.66,43467504
776,2003-02-05,8.85,8.7,8.85,8.38,60617088
777,2003-02-06,8.63,8.7,8.79,8.48,45810088
778,2003-02-07,8.46,8.65,8.67,8.41,35006700
779,2003-02-10,8.49,8.46,8.57,8.38,36464132
780,2003-02-11,8.81,8.57,8.83,8.56,33712000
781,2003-02-12,8.7,8.71,8.79,8.63,33232328
782,2003-02-13,8.57,8.6,8.74,8.52,28180240
783,2003-02-14,8.86,8.62,8.99,8.56,28969928
784,2003-02-17,9.04,8.97,9.11,8.94,22177358
785,2003-02-18,9.2,9.04,9.25,9.0,31647148
786,2003-02-19,9.02,9.12,9.16,8.98,35248440
787,2003-02-20,8.84,9.03,9.17,8.79,36381164
788,2003-02-21,8.94,8.8,8.94,8.71,28525400
789,2003-02-24,8.8,8.99,9.05,8.77,23673302
790,2003-02-25,8.47,8.7,8.73,8.4,38486460
791,2003-02-26,8.44,8.59,8.64,8.3,42381832
792,2003-02-27,8.53,8.49,8.62,8.39,37447424
793,2003-02-28,8.82,8.51,8.82,8.42,33830560
794,2003-03-03,8.71,8.91,8.98,8.69,29665494
795,2003-03-04,8.52,8.66,8.66,8.41,32265590
796,2003-03-05,8.43,8.43,8.51,8.37,27869444
797,2003-03-06,8.33,8.5,8.52,8.33,26728356
798,2003-03-07,8.18,8.25,8.36,8.14,42074112
799,2003-03-10,7.92,8.21,8.25,7.92,30523684
800,2003-03-11,8.15,8.0,8.22,7.88,45287040
801,2003-03-12,7.82,8.19,8.21,7.82,46629700
802,2003-03-13,8.28,7.94,8.29,7.94,41072768
803,2003-03-14,8.65,8.44,8.68,8.4,52261012
804,2003-03-17,9.06,8.4,9.15,8.3,57982212
805,2003-03-18,9.14,9.06,9.44,9.0,71307672
806,2003-03-19,9.32,9.25,9.52,9.1,49090556
807,2003-03-20,9.15,9.23,9.37,9.08,41675600
808,2003-03-21,9.45,9.25,9.45,9.15,49928704
809,2003-03-24,9.02,9.28,9.32,8.95,34212984
810,2003-03-25,9.18,8.93,9.27,8.74,40587968
811,2003-03-26,9.16,9.27,9.37,9.08,34546464
812,2003-03-27,8.88,9.01,9.1,8.8,30596764
813,2003-03-28,8.85,8.93,8.97,8.67,25395480
814,2003-03-31,8.57,8.64,8.66,8.5,30204516
815,2003-04-01,8.7,8.64,8.74,8.6,27679628
816,2003-04-02,9.12,8.87,9.18,8.85,32671192
817,2003-04-03,9.17,9.18,9.38,9.09,40577752
818,2003-04-04,9.4,9.2,9.48,9.16,45588800
819,2003-04-07,9.7,9.68,9.94,9.62,45010064
820,2003-04-08,9.51,9.61,9.68,9.51,40146376
821,2003-04-09,9.69,9.44,9.9,9.41,44304404
822,2003-04-10,9.56,9.61,9.75,9.55,30096840
823,2003-04-11,9.64,9.65,9.84,9.62,27109986
824,2003-04-14,9.75,9.61,9.82,9.54,23366074
825,2003-04-15,9.93,9.88,10.01,9.74,30891412
826,2003-04-16,9.88,10.01,10.07,9.88,28842226
827,2003-04-17,10.0,9.81,10.0,9.72,21651614
828,2003-04-22,10.0,9.98,10.06,9.86,20789664
829,2003-04-23,9.93,10.1,10.17,9.82,37549364
830,2003-04-24,9.87,9.89,10.03,9.84,35286552
831,2003-04-25,9.85,9.94,9.97,9.76,26539306
832,2003-04-28,10.03,9.78,10.08,9.78,35217568
833,2003-04-29,10.01,10.12,10.27,10.01,43089860
834,2003-04-30,9.91,10.05,10.15,9.89,36725584
835,2003-05-02,9.72,9.85,9.93,9.6,34481896
836,2003-05-05,9.79,9.86,9.98,9.76,22812204
837,2003-05-06,10.02,9.78,10.04,9.76,33377592
838,2003-05-07,9.65,10.0,10.0,9.56,45834544
839,2003-05-08,9.45,9.65,9.69,9.4,36305304
840,2003-05-09,9.55,9.49,9.56,9.33,29251578
841,2003-05-12,9.55,9.66,9.68,9.4,27531226
842,2003-05-13,9.51,9.64,9.68,9.38,39961168
843,2003-05-14,9.43,9.42,9.58,9.37,41674996
844,2003-05-15,9.4,9.43,9.54,9.38,28047550
845,2003-05-16,9.58,9.45,9.59,9.41,27333942
846,2003-05-19,9.26,9.45,9.51,9.19,28974060
847,2003-05-20,9.27,9.27,9.36,9.12,33599020
848,2003-05-21,9.0,9.29,9.29,8.93,50368368
849,2003-05-22,9.24,9.09,9.27,9.03,27328694
850,2003-05-23,9.29,9.33,9.38,9.15,24598056
851,2003-05-26,9.24,9.31,9.43,9.24,13928782
852,2003-05-27,9.37,9.25,9.37,9.1,25102036
853,2003-05-28,9.52,9.44,9.58,9.22,39241648
854,2003-05-29,9.6,9.47,9.69,9.46,25471720
855,2003-05-30,9.55,9.59,9.75,9.51,31585912
856,2003-06-02,9.84,9.69,9.89,9.68,30765564
857,2003-06-03,9.84,9.72,9.85,9.71,25827924
858,2003-06-04,9.91,9.92,9.95,9.78,34918188
859,2003-06-05,9.82,9.94,9.98,9.72,39660584
860,2003-06-06,10.01,9.88,10.06,9.84,32174712
861,2003-06-09,9.89,9.91,9.99,9.82,17464512
862,2003-06-10,9.88,9.82,9.97,9.82,24484234
863,2003-06-11,10.09,9.95,10.09,9.88,36089512
864,2003-06-12,10.19,10.08,10.19,10.07,34448376
865,2003-06-13,10.11,10.16,10.25,10.08,33163844
866,2003-06-16,10.22,10.01,10.24,9.97,28580048
867,2003-06-17,10.26,10.36,10.41,10.25,40596176
868,2003-06-18,10.38,10.32,10.44,10.26,32506114
869,2003-06-19,10.25,10.37,10.5,10.25,31782614
870,2003-06-20,10.4,10.22,10.4,10.22,54565512
871,2003-06-23,10.19,10.28,10.38,10.18,26962166
872,2003-06-24,10.14,10.14,10.26,10.11,28257684
873,2003-06-25,10.28,10.23,10.28,10.14,42819616
874,2003-06-26,10.27,10.16,10.29,10.11,25802066
875,2003-06-27,10.28,10.35,10.37,10.21,21917248
876,2003-06-30,10.11,10.23,10.36,10.11,34447444
877,2003-07-01,9.93,10.19,10.19,9.84,44933844
878,2003-07-02,10.12,10.07,10.13,10.02,39176044
879,2003-07-03,9.97,10.07,10.09,9.86,36643008
880,2003-07-04,9.94,9.93,10.05,9.92,16774371
881,2003-07-07,10.07,9.99,10.12,9.99,34747888
882,2003-07-08,10.03,10.09,10.15,9.95,32152584
883,2003-07-09,10.02,10.06,10.1,9.96,27786420
884,2003-07-10,9.9,10.01,10.03,9.86,24418432
885,2003-07-11,10.05,9.86,10.05,9.83,20249164
886,2003-07-14,10.27,10.13,10.32,10.05,27644488
887,2003-07-15,10.18,10.23,10.31,10.17,26000508
888,2003-07-16,10.06,10.25,10.3,9.96,24854672
889,2003-07-17,10.03,10.01,10.1,9.9,25797306
890,2003-07-18,9.96,10.04,10.1,9.91,28048290
891,2003-07-21,9.83,10.06,10.08,9.78,23935688
892,2003-07-22,9.91,9.83,9.91,9.78,21499416
893,2003-07-23,10.05,9.96,10.2,9.75,56358288
894,2003-07-24,10.2,10.12,10.29,10.05,38575424
895,2003-07-25,10.05,10.15,10.24,10.02,25364284
896,2003-07-28,10.15,10.24,10.29,10.1,29882154
897,2003-07-29,10.1,10.11,10.28,10.03,36697960
898,2003-07-30,10.29,10.11,10.39,10.1,40880644
899,2003-07-31,10.39,10.35,10.46,10.21,46257428
900,2003-08-01,10.27,10.36,10.45,10.21,23474498
901,2003-08-04,10.17,10.24,10.35,10.1,18664480
902,2003-08-05,10.28,10.25,10.39,10.19,19168644
903,2003-08-06,10.24,10.18,10.28,10.15,22897112
904,2003-08-07,10.2,10.25,10.27,10.16,23308464
905,2003-08-08,10.26,10.27,10.32,10.21,18141776
906,2003-08-11,10.31,10.27,10.37,10.25,19504570
907,2003-08-12,10.35,10.34,10.41,10.31,14397901
908,2003-08-13,10.38,10.41,10.46,10.32,17823808
909,2003-08-14,10.69,10.4,10.69,10.38,31542420
910,2003-08-18,10.88,10.77,10.96,10.75,27689568
911,2003-08-19,10.99,10.96,11.03,10.9,22749572
912,2003-08-20,10.93,10.94,10.98,10.84,21422066
913,2003-08-21,11.03,10.96,11.1,10.95,28704992
914,2003-08-22,10.95,10.96,11.06,10.91,17189976
915,2003-08-25,10.86,10.94,10.95,10.84,11817981
916,2003-08-26,10.76,10.88,10.93,10.75,15945369
917,2003-08-27,10.79,10.84,10.85,10.72,18586156
918,2003-08-28,10.84,10.8,10.95,10.76,18988404
919,2003-08-29,10.72,10.93,10.94,10.69,34649968
920,2003-09-01,10.81,10.78,10.87,10.75,19659906
921,2003-09-02,10.82,10.83,10.9,10.78,26941120
922,2003-09-03,11.04,10.87,11.07,10.87,37406852
923,2003-09-04,11.07,11.01,11.07,10.98,24104570
924,2003-09-05,11.0,11.04,11.14,11.0,28459462
925,2003-09-08,11.11,11.0,11.15,11.0,20544716
926,2003-09-09,11.0,11.15,11.16,10.96,24462584
927,2003-09-10,10.82,10.91,10.95,10.71,35426180
928,2003-09-11,10.84,10.75,10.91,10.71,25295756
929,2003-09-12,10.62,10.88,10.91,10.62,31744636
930,2003-09-15,10.71,10.67,10.75,10.64,21807798
931,2003-09-16,10.9,10.75,10.9,10.68,28723452
932,2003-09-17,10.91,10.98,10.98,10.89,29001222
933,2003-09-18,11.02,10.9,11.02,10.86,40421512
934,2003-09-19,10.8,11.02,11.05,10.76,62309236
935,2003-09-22,10.51,10.74,10.74,10.47,41763080
936,2003-09-23,10.6,10.58,10.65,10.37,47825956
937,2003-09-24,10.42,10.66,10.7,10.31,71780984
938,2003-09-25,10.45,10.29,10.45,10.23,53541904
939,2003-09-26,10.32,10.36,10.4,10.22,39844928
940,2003-09-29,10.32,10.31,10.36,10.22,30004948
941,2003-09-30,10.14,10.34,10.34,10.09,45696048
942,2003-10-01,10.24,10.17,10.24,10.11,30631710
943,2003-10-02,10.23,10.37,10.43,10.17,38561120
944,2003-10-03,10.65,10.26,10.65,10.24,41123544
945,2003-10-06,10.62,10.66,10.69,10.58,33362784
946,2003-10-07,10.67,10.63,10.67,10.5,28429224
947,2003-10-08,10.74,10.63,10.83,10.59,40588896
948,2003-10-09,10.94,10.78,10.94,10.58,46039976
949,2003-10-10,10.78,10.89,11.03,10.65,64313388
950,2003-10-13,10.92,10.84,10.94,10.81,23326430
951,2003-10-14,10.82,10.94,10.95,10.77,26711496
952,2003-10-15,10.71,10.81,10.86,10.68,32481544
953,2003-10-16,10.75,10.68,10.8,10.64,28796864
954,2003-10-17,10.62,10.78,10.82,10.61,28106520
955,2003-10-20,10.59,10.58,10.69,10.53,29949880
956,2003-10-21,10.62,10.65,10.67,10.54,28275464
957,2003-10-22,10.42,10.52,10.61,10.42,26477244
958,2003-10-23,10.38,10.31,10.38,10.25,30954856
959,2003-10-24,10.31,10.34,10.45,10.27,18632816
960,2003-10-27,10.47,10.39,10.52,10.37,19897252
961,2003-10-28,10.57,10.47,10.6,10.45,25327152
962,2003-10-29,10.64,10.69,10.69,10.6,18547248
963,2003-10-30,10.71,10.65,10.85,10.58,38237536
964,2003-10-31,10.7,10.64,10.75,10.63,25746346
965,2003-11-03,10.8,10.7,10.8,10.64,31018776
966,2003-11-04,10.73,10.8,10.85,10.72,39168328
967,2003-11-05,10.77,10.73,10.78,10.65,23267520
968,2003-11-06,10.8,10.8,10.84,10.71,30636384
969,2003-11-07,10.8,10.83,10.93,10.76,29697932
970,2003-11-10,10.76,10.76,10.85,10.72,20167844
971,2003-11-11,10.71,10.71,10.75,10.66,21437933
972,2003-11-12,10.8,10.74,10.8,10.7,16719052
973,2003-11-13,10.85,10.87,11.01,10.84,45258289
974,2003-11-14,10.89,10.88,10.96,10.84,29475579
975,2003-11-17,10.62,10.74,10.76,10.58,25181096
976,2003-11-18,10.61,10.71,10.72,10.51,31525345
977,2003-11-19,10.6,10.49,10.64,10.44,39509383
978,2003-11-20,10.49,10.65,10.65,10.37,39215962
979,2003-11-21,10.52,10.45,10.57,10.43,31015875
980,2003-11-24,10.75,10.6,10.76,10.55,27352104
981,2003-11-25,10.72,10.77,10.82,10.69,33183712
982,2003-11-26,10.74,10.7,10.85,10.69,38935599
983,2003-11-27,10.82,10.78,10.83,10.77,13520020
984,2003-11-28,10.8,10.8,10.85,10.7,22365836
985,2003-12-01,10.96,10.85,10.96,10.84,34005655
986,2003-12-02,10.88,10.97,10.98,10.78,36702131
987,2003-12-03,10.98,10.83,10.98,10.8,27699237
988,2003-12-04,10.97,10.92,10.99,10.86,31447142
989,2003-12-05,10.95,10.94,10.98,10.88,25363166
990,2003-12-09,11.2,10.98,11.22,10.93,69336252
991,2003-12-10,11.16,11.11,11.21,11.04,36278290
992,2003-12-11,11.29,11.22,11.32,11.19,37496050
993,2003-12-12,11.4,11.33,11.44,11.31,31895931
994,2003-12-15,11.51,11.52,11.61,11.49,56019028
995,2003-12-16,11.56,11.4,11.56,11.38,33197068
996,2003-12-17,11.48,11.55,11.56,11.44,33583253
997,2003-12-18,11.62,11.5,11.65,11.44,39981895
998,2003-12-19,11.66,11.62,11.67,11.54,69661994
999,2003-12-22,11.59,11.58,11.65,11.56,22169411
1000,2003-12-23,11.72,11.62,11.74,11.59,24230950
1001,2003-12-29,11.78,11.69,11.83,11.68,20842630
1002,2003-12-30,11.64,11.85,11.9,11.64,24691881
1003,2004-01-02,12.0,11.69,12.0,11.67,22610467
1004,2004-01-05,12.19,11.97,12.22,11.93,38252742
1005,2004-01-07,12.47,12.44,12.5,12.38,64628557
1006,2004-01-08,12.71,12.59,12.76,12.56,60512529
1007,2004-01-09,12.5,12.8,12.86,12.43,57295553
1008,2004-01-12,12.51,12.42,12.51,12.31,39725873
1009,2004-01-13,12.57,12.57,12.76,12.54,39846769
1010,2004-01-14,12.75,12.52,12.76,12.51,38552105
1011,2004-01-15,12.69,12.74,12.74,12.58,34784694
1012,2004-01-16,12.61,12.74,12.8,12.58,38177889
1013,2004-01-19,12.77,12.7,12.82,12.69,22606570
1014,2004-01-20,12.71,12.79,12.83,12.65,37231085
1015,2004-01-21,12.8,12.66,12.8,12.63,33280278
1016,2004-01-22,12.98,12.9,13.0,12.84,44828710
1017,2004-01-23,13.08,12.97,13.14,12.88,37651805
1018,2004-01-26,12.88,13.08,13.1,12.85,32146459
1019,2004-01-27,13.0,12.96,13.15,12.94,38220854
1020,2004-01-28,13.09,12.91,13.12,12.91,41376877
1021,2004-01-29,12.81,12.95,13.04,12.7,36969794
1022,2004-01-30,12.52,12.81,12.83,12.5,46077878
1023,2004-02-02,12.66,12.59,12.66,12.53,28921430
1024,2004-02-03,12.72,12.67,12.74,12.58,30382065
1025,2004-02-04,12.52,12.65,12.67,12.52,25021960
1026,2004-02-05,12.78,12.5,12.83,12.45,35826779
1027,2004-02-06,12.97,12.87,13.0,12.77,34226824
1028,2004-02-09,13.15,13.01,13.18,13.0,28569332
1029,2004-02-10,13.18,13.14,13.23,13.11,27418455
1030,2004-02-11,13.25,13.17,13.27,13.04,32704974
1031,2004-02-12,13.28,13.3,13.33,13.18,22540165
1032,2004-02-13,13.1,13.23,13.29,13.03,24977050
1033,2004-02-16,13.14,13.05,13.14,13.04,10671637
1034,2004-02-17,13.35,13.17,13.37,13.17,24648573
1035,2004-02-18,13.37,13.4,13.41,13.27,25328077
1036,2004-02-19,13.44,13.37,13.58,13.31,35328868
1037,2004-02-20,13.15,13.34,13.35,13.07,47497673
1038,2004-02-23,13.04,13.16,13.26,13.03,27135569
1039,2004-02-24,12.92,13.03,13.04,12.83,34707166
1040,2004-02-25,12.97,12.9,13.05,12.84,33971343
1041,2004-02-26,12.94,13.11,13.15,12.87,31898201
1042,2004-02-27,13.07,12.99,13.28,12.99,35620226
1043,2004-03-01,13.26,13.13,13.28,13.13,33568398
1044,2004-03-02,13.3,13.33,13.36,13.22,28093440
1045,2004-03-03,13.15,13.27,13.28,13.07,33986705
1046,2004-03-04,13.21,12.97,13.27,12.96,36032533
1047,2004-03-05,13.24,13.18,13.24,13.04,34756930
1048,2004-03-08,13.24,13.28,13.31,13.17,22323476
1049,2004-03-09,13.11,13.14,13.19,13.05,26337457
1050,2004-03-10,13.04,13.05,13.1,12.97,31264796
1051,2004-03-11,12.8,12.87,12.9,12.61,54041490
1052,2004-03-12,12.61,12.56,12.71,12.47,48742982
1053,2004-03-15,12.02,12.27,12.47,11.95,91195275
1054,2004-03-16,12.27,11.96,12.36,11.96,61487439
1055,2004-03-17,12.54,12.36,12.58,12.32,42327387
1056,2004-03-18,12.32,12.57,12.57,12.15,45090810
1057,2004-03-19,12.39,12.36,12.45,12.18,95685377
1058,2004-03-22,12.07,12.28,12.28,11.95,42026661
1059,2004-03-23,12.11,12.04,12.26,12.01,39982856
1060,2004-03-24,11.98,12.08,12.18,11.92,50566283
1061,2004-03-25,12.26,12.09,12.26,12.06,33856467
1062,2004-03-26,12.36,12.42,12.42,12.28,25546134
1063,2004-03-29,12.4,12.4,12.42,12.26,24988164
1064,2004-03-30,12.32,12.4,12.44,12.21,31170778
1065,2004-03-31,12.31,12.35,12.43,12.25,25031363
1066,2004-04-01,12.44,12.36,12.45,12.27,28269208
1067,2004-04-02,12.78,12.41,12.82,12.39,39232724
1068,2004-04-05,12.78,12.77,12.89,12.7,25498908
1069,2004-04-06,12.77,12.78,12.88,12.69,27995236
1070,2004-04-07,12.77,12.77,12.82,12.7,17724612
1071,2004-04-08,12.91,12.83,13.09,12.81,24291275
1072,2004-04-13,13.06,13.05,13.15,13.03,26545874
1073,2004-04-14,12.99,12.91,12.99,12.73,29998268
1074,2004-04-15,12.88,12.94,13.03,12.8,31151066
1075,2004-04-16,12.91,12.84,12.96,12.8,37502270
1076,2004-04-19,12.92,12.87,12.94,12.82,28045344
1077,2004-04-20,13.03,12.97,13.08,12.96,28399714
1078,2004-04-21,12.84,12.89,12.99,12.79,33399146
1079,2004-04-22,12.75,12.8,12.9,12.66,42851331
1080,2004-04-23,12.83,12.87,12.92,12.81,27161848
1081,2004-04-26,12.81,12.85,12.92,12.79,26493356
1082,2004-04-27,12.83,12.83,12.89,12.75,26772544
1083,2004-04-28,12.65,12.84,12.84,12.58,44489565
1084,2004-04-29,12.49,12.58,12.61,12.41,50596264
1085,2004-04-30,12.41,12.4,12.43,12.3,52813102
1086,2004-05-03,12.47,12.36,12.53,12.33,39852331
1087,2004-05-04,12.45,12.48,12.49,12.35,39635067
1088,2004-05-05,12.62,12.38,12.71,12.36,54748075
1089,2004-05-06,12.4,12.58,12.6,12.38,43525278
1090,2004-05-07,12.29,12.39,12.46,12.24,51775252
1091,2004-05-10,11.96,12.05,12.05,11.9,70747407
1092,2004-05-11,12.08,12.02,12.18,12.0,33944953
1093,2004-05-12,11.82,12.14,12.14,11.77,53878274
1094,2004-05-13,11.87,11.91,11.93,11.68,59749079
1095,2004-05-14,11.43,11.6,11.63,11.41,58200429
1096,2004-05-17,11.33,11.35,11.38,11.13,52950991
1097,2004-05-18,11.5,11.45,11.58,11.41,37347088
1098,2004-05-19,11.83,11.73,11.89,11.67,49017497
1099,2004-05-20,11.7,11.7,11.72,11.6,19817877
1100,2004-05-21,11.66,11.74,11.79,11.59,27338895
1101,2004-05-24,11.81,11.75,11.93,11.73,44598028
1102,2004-05-25,11.69,11.71,11.71,11.54,31814003
1103,2004-05-26,11.8,11.88,11.93,11.72,28273807
1104,2004-05-27,11.9,11.83,11.99,11.83,27930964
1105,2004-05-28,11.88,12.04,12.08,11.87,27076239
1106,2004-05-31,11.91,11.84,11.94,11.83,12244080
1107,2004-06-01,11.71,11.84,11.87,11.68,27421263
1108,2004-06-02,11.8,11.78,11.93,11.76,30294765
1109,2004-06-03,11.83,11.81,11.83,11.7,29307967
1110,2004-06-04,11.95,11.84,11.98,11.79,27117726
1111,2004-06-07,12.17,12.1,12.18,12.08,21941225
1112,2004-06-08,12.13,12.24,12.26,12.11,26643833
1113,2004-06-09,12.09,12.18,12.21,12.05,25163866
1114,2004-06-10,12.13,12.05,12.16,12.04,20925330
1115,2004-06-11,12.04,12.1,12.1,12.0,19084567
1116,2004-06-14,11.9,11.97,12.02,11.83,31504313
1117,2004-06-15,11.96,11.87,11.99,11.84,28735432
1118,2004-06-16,12.0,12.03,12.06,11.98,21983571
1119,2004-06-17,11.97,11.95,12.12,11.94,35797913
1120,2004-06-18,11.91,11.94,12.02,11.9,56560740
1121,2004-06-21,11.98,12.0,12.12,11.97,31802900
1122,2004-06-22,11.96,11.99,12.06,11.92,24870612
1123,2004-06-23,11.97,11.97,12.01,11.88,23614680
1124,2004-06-24,12.08,12.04,12.15,12.03,24193837
1125,2004-06-25,12.06,12.04,12.12,12.01,13301929
1126,2004-06-28,12.23,12.01,12.25,12.01,24246578
1127,2004-06-29,12.12,12.19,12.19,12.11,20842644
1128,2004-06-30,12.15,12.13,12.33,12.13,33876729
1129,2004-07-01,12.25,12.23,12.37,12.12,46200052
1130,2004-07-02,12.08,12.16,12.21,12.06,33554059
1131,2004-07-05,12.17,12.08,12.19,12.05,14220690
1132,2004-07-06,12.12,12.18,12.18,12.03,23455357
1133,2004-07-07,12.17,12.14,12.3,12.13,32823712
1134,2004-07-08,12.24,12.18,12.24,12.08,30807714
1135,2004-07-09,12.12,12.13,12.17,12.05,18016257
1136,2004-07-12,12.1,12.09,12.24,12.09,19773956
1137,2004-07-13,12.1,12.17,12.18,12.07,15807033
1138,2004-07-14,12.05,12.06,12.07,11.89,28766115
1139,2004-07-15,11.95,12.06,12.13,11.95,25300898
1140,2004-07-16,12.02,11.97,12.08,11.94,18692788
1141,2004-07-19,11.94,11.94,11.99,11.85,21650584
1142,2004-07-20,11.92,11.88,11.98,11.82,18156333
1143,2004-07-21,12.09,12.04,12.16,12.0,42373380
1144,2004-07-22,11.9,11.99,11.99,11.88,29484508
1145,2004-07-23,11.92,11.88,11.96,11.82,29474145
1146,2004-07-26,11.67,11.87,11.91,11.62,37266031
1147,2004-07-27,11.79,11.71,11.79,11.64,24593147
1148,2004-07-28,11.75,11.94,11.94,11.75,32052613
1149,2004-07-29,11.96,11.83,11.98,11.8,28352153
1150,2004-07-30,12.11,11.98,12.14,11.9,35945847
1151,2004-08-02,11.94,12.03,12.04,11.9,21863407
1152,2004-08-03,11.9,11.94,11.97,11.81,25386243
1153,2004-08-04,11.75,11.82,11.83,11.65,26256416
1154,2004-08-05,11.76,11.82,11.86,11.71,18440571
1155,2004-08-06,11.42,11.62,11.64,11.42,36970515
1156,2004-08-09,11.3,11.45,11.48,11.22,38157347
1157,2004-08-10,11.31,11.3,11.34,11.21,22546742
1158,2004-08-11,11.22,11.4,11.42,11.11,27539347
1159,2004-08-12,11.26,11.27,11.37,11.14,28417866
1160,2004-08-13,11.2,11.16,11.24,11.11,21151475
1161,2004-08-17,11.34,11.31,11.46,11.23,23354216
1162,2004-08-18,11.43,11.34,11.44,11.27,12431415
1163,2004-08-19,11.48,11.51,11.62,11.47,15902851
1164,2004-08-20,11.46,11.4,11.46,11.33,18566684
1165,2004-08-23,11.58,11.57,11.65,11.51,17367030
1166,2004-08-24,11.65,11.59,11.72,11.55,20122002
1167,2004-08-25,11.69,11.68,11.73,11.65,17446045
1168,2004-08-26,11.79,11.78,11.86,11.77,19816897
1169,2004-08-27,11.83,11.8,11.85,11.64,22293700
1170,2004-08-30,11.78,11.85,11.87,11.75,14329645
1171,2004-08-31,11.68,11.74,11.81,11.67,35669326
1172,2004-09-01,11.73,11.67,11.78,11.66,25404448
1173,2004-09-02,11.73,11.74,11.81,11.69,40377713
1174,2004-09-03,11.85,11.74,11.87,11.72,35157085
1175,2004-09-06,11.94,11.88,11.98,11.85,21431694
1176,2004-09-07,12.01,11.96,12.02,11.91,22651739
1177,2004-09-08,11.99,11.99,12.02,11.94,30267279
1178,2004-09-09,11.93,11.93,11.99,11.89,29534081
1179,2004-09-10,11.96,11.96,12.0,11.91,26235842
1180,2004-09-13,12.13,12.01,12.13,12.01,32361387
1181,2004-09-14,12.1,12.12,12.15,12.08,29187624
1182,2004-09-15,12.12,12.09,12.19,12.08,24266645
1183,2004-09-16,12.1,12.1,12.14,12.06,25362463
1184,2004-09-17,12.17,12.12,12.22,12.07,42416251
1185,2004-09-20,12.09,12.15,12.16,12.01,29320742
1186,2004-09-21,12.1,12.03,12.14,12.03,24402537
1187,2004-09-22,12.02,12.09,12.16,11.99,32541834
1188,2004-09-23,11.96,11.96,11.98,11.86,34959641
1189,2004-09-24,11.92,11.93,11.96,11.85,20860292
1190,2004-09-27,11.87,11.89,11.93,11.83,24574945
1191,2004-09-28,11.91,11.83,11.95,11.79,23660071
1192,2004-09-29,12.08,11.97,12.16,11.94,34874244
1193,2004-09-30,12.05,12.16,12.22,12.05,40454790
1194,2004-10-01,12.59,12.11,12.59,12.11,59315240
1195,2004-10-04,12.72,12.63,12.82,12.63,56019835
1196,2004-10-05,12.83,12.67,12.85,12.65,39103477
1197,2004-10-06,12.8,12.79,12.91,12.79,44630778
1198,2004-10-07,12.82,12.82,12.89,12.75,37956021
1199,2004-10-08,12.81,12.73,12.93,12.7,45940361
1200,2004-10-11,12.78,12.76,12.84,12.73,24028643
1201,2004-10-13,12.76,12.72,12.85,12.71,34523835
1202,2004-10-14,12.64,12.67,12.7,12.6,36286817
1203,2004-10-15,12.67,12.57,12.67,12.54,32181064
1204,2004-10-18,12.69,12.7,12.78,12.67,24675318
1205,2004-10-19,12.93,12.82,12.93,12.82,31046182
1206,2004-10-20,12.76,12.78,12.83,12.75,28492138
1207,2004-10-21,12.93,12.82,12.97,12.81,32894420
1208,2004-10-22,13.03,12.96,13.07,12.92,24160966
1209,2004-10-25,12.74,12.85,12.9,12.74,36030231
1210,2004-10-26,12.71,12.78,12.81,12.66,31481478
1211,2004-10-27,12.86,12.81,12.86,12.65,40556694
1212,2004-10-28,13.06,12.92,13.06,12.9,42225608
1213,2004-10-29,12.94,13.03,13.11,12.94,35608635
1214,2004-11-02,13.21,13.09,13.21,13.07,28378246
1215,2004-11-03,13.25,13.3,13.36,13.19,50891655
1216,2004-11-04,13.27,13.22,13.27,13.1,42204914
1217,2004-11-05,13.36,13.38,13.48,13.33,43175088
1218,2004-11-08,13.38,13.34,13.38,13.27,33130231
1219,2004-11-09,13.33,13.34,13.44,13.31,39667887
1220,2004-11-10,13.17,13.29,13.34,13.14,58515295
1221,2004-11-11,13.16,12.97,13.19,12.86,67096106
1222,2004-11-12,13.0,13.15,13.18,12.99,38881590
1223,2004-11-15,12.9,13.09,13.11,12.9,33277147
1224,2004-11-16,12.8,13.0,13.0,12.75,30902455
1225,2004-11-17,13.11,12.8,13.13,12.8,38483008
1226,2004-11-18,13.09,13.05,13.13,13.02,22949676
1227,2004-11-19,12.97,13.1,13.21,12.91,35592046
1228,2004-11-22,12.98,12.85,12.98,12.8,28411146
1229,2004-11-23,13.02,13.03,13.12,12.95,26105281
1230,2004-11-24,13.15,13.09,13.27,13.03,41534309
1231,2004-11-25,13.27,13.23,13.34,13.2,27095666
1232,2004-11-26,13.21,13.25,13.28,13.15,17862411
1233,2004-11-29,13.27,13.25,13.34,13.25,27131915
1234,2004-11-30,13.22,13.23,13.33,13.2,34371240
1235,2004-12-01,13.49,13.19,13.58,13.18,40312787
1236,2004-12-02,13.65,13.6,13.69,13.57,39350123
1237,2004-12-03,13.6,13.65,13.8,13.55,72285519
1238,2004-12-07,13.82,13.54,13.86,13.54,30925673
1239,2004-12-09,13.67,13.79,13.94,13.67,42771577
1240,2004-12-10,13.86,13.74,13.86,13.74,30727051
1241,2004-12-13,13.96,13.9,13.98,13.89,33232007
1242,2004-12-14,13.9,14.0,14.08,13.87,31922292
1243,2004-12-15,13.76,13.96,13.96,13.76,31598681
1244,2004-12-16,13.75,13.81,13.87,13.75,30489007
1245,2004-12-17,13.6,13.76,13.83,13.54,70156361
1246,2004-12-20,13.61,13.6,13.7,13.57,25031051
1247,2004-12-21,13.66,13.65,13.71,13.57,19083916
1248,2004-12-22,13.8,13.75,13.81,13.72,22630282
1249,2004-12-23,13.87,13.77,13.87,13.77,20827292
1250,2004-12-27,13.82,13.9,13.9,13.82,12304923
1251,2004-12-28,13.88,13.84,13.88,13.82,8433572
1252,2004-12-29,13.94,13.91,13.94,13.85,12985813
1253,2004-12-30,13.86,13.94,13.97,13.86,15148443
1254,2005-01-03,14.01,13.93,14.07,13.87,25876704
1255,2005-01-04,14.03,13.98,14.09,13.97,27360677
1256,2005-01-05,13.91,13.91,13.96,13.84,32081704
1257,2005-01-07,13.99,13.98,14.05,13.92,32655340
1258,2005-01-10,13.88,14.0,14.03,13.87,25009878
1259,2005-01-11,13.68,13.88,13.9,13.68,36885522
1260,2005-01-12,13.6,13.68,13.71,13.54,30537314
1261,2005-01-13,13.7,13.68,13.73,13.6,27746615
1262,2005-01-14,13.59,13.61,13.64,13.53,29850680
1263,2005-01-17,13.71,13.62,13.71,13.6,20143377
1264,2005-01-18,13.75,13.69,13.82,13.68,49197092
1265,2005-01-19,13.71,13.8,13.89,13.71,31183789
1266,2005-01-20,13.53,13.61,13.65,13.53,34101345
1267,2005-01-21,13.5,13.6,13.67,13.5,32822586
1268,2005-01-24,13.44,13.5,13.52,13.32,36470278
1269,2005-01-25,13.56,13.4,13.58,13.38,34542160
1270,2005-01-26,13.69,13.58,13.79,13.56,43282560
1271,2005-01-27,13.81,13.74,13.81,13.67,36021877
1272,2005-01-28,13.84,13.78,13.88,13.74,30664061
1273,2005-01-31,13.96,13.85,13.96,13.85,32278679
1274,2005-02-01,14.0,13.97,14.0,13.92,28831578
1275,2005-02-02,14.02,14.0,14.05,13.95,25426440
1276,2005-02-03,13.96,14.02,14.04,13.88,35229781
1277,2005-02-04,14.16,14.0,14.18,13.97,35157085
1278,2005-02-07,14.31,14.24,14.33,14.23,41350521
1279,2005-02-08,14.28,14.3,14.36,14.2,26173745
1280,2005-02-09,14.26,14.28,14.3,14.12,27982019
1281,2005-02-10,14.23,14.26,14.3,14.18,23172598
1282,2005-02-11,14.46,14.29,14.46,14.24,28362938
1283,2005-02-14,14.46,14.46,14.47,14.37,19284081
1284,2005-02-15,14.56,14.41,14.61,14.4,33131789
1285,2005-02-16,14.47,14.51,14.53,14.43,30894614
1286,2005-02-17,14.39,14.46,14.52,14.36,34441757
1287,2005-02-18,14.29,14.39,14.45,14.25,33841387
1288,2005-02-21,14.19,14.3,14.34,14.12,27335291
1289,2005-02-22,13.91,14.11,14.13,13.88,4391392
1290,2005-02-23,13.95,13.8,13.95,13.72,6428998
1291,2005-02-24,13.9,13.97,13.97,13.86,3710540
1292,2005-02-25,14.12,14.0,14.17,14.0,6549160
1293,2005-02-28,13.9,14.1,14.17,13.89,2498842
1294,2005-03-01,14.03,13.88,14.06,13.87,30817644
1295,2005-03-02,14.0,14.01,14.03,13.86,28288763
1296,2005-03-03,13.89,13.9,13.94,13.85,27268171
1297,2005-03-04,14.05,13.87,14.05,13.86,25152892
1298,2005-03-07,14.12,14.12,14.17,14.05,27112286
1299,2005-03-08,14.02,14.08,14.14,14.02,23806855
1300,2005-03-09,13.91,14.04,14.11,13.91,30169580
1301,2005-03-10,13.8,13.85,13.87,13.74,35428149
1302,2005-03-11,13.77,13.89,13.92,13.73,23162474
1303,2005-03-14,13.67,13.75,13.81,13.67,30139865
1304,2005-03-15,13.76,13.7,13.77,13.69,33464715
1305,2005-03-16,13.49,13.71,13.74,13.46,47825831
1306,2005-03-17,13.5,13.49,13.58,13.36,40535233
1307,2005-03-18,13.54,13.51,13.72,13.51,47960641
1308,2005-03-21,13.49,13.5,13.66,13.46,22041007
1309,2005-03-22,13.61,13.51,13.61,13.47,25347071
1310,2005-03-23,13.55,13.41,13.61,13.4,29578363
1311,2005-03-24,13.59,13.61,13.68,13.56,20104893
1312,2005-03-29,13.66,13.56,13.69,13.49,22167484
1313,2005-03-30,13.57,13.58,13.64,13.48,23797613
1314,2005-03-31,13.44,13.56,13.65,13.33,51066717
1315,2005-04-01,13.36,13.39,13.43,13.25,56497975
1316,2005-04-04,13.25,13.28,13.29,13.14,52388232
1317,2005-04-05,13.35,13.31,13.37,13.26,25540113
1318,2005-04-06,13.45,13.37,13.46,13.35,25201188
1319,2005-04-07,13.46,13.47,13.51,13.34,29967543
1320,2005-04-08,13.49,13.5,13.56,13.44,24305662
1321,2005-04-11,13.43,13.42,13.47,13.37,27001309
1322,2005-04-12,13.4,13.42,13.42,13.34,20718077
1323,2005-04-13,13.47,13.49,13.51,13.41,31264687
1324,2005-04-14,13.47,13.38,13.52,13.36,27935120
1325,2005-04-15,13.13,13.34,13.36,13.13,42134345
1326,2005-04-18,13.04,13.0,13.12,12.89,57454199
1327,2005-04-19,13.04,13.1,13.13,13.02,34981142
1328,2005-04-20,13.05,13.11,13.13,12.97,33205254
1329,2005-04-21,13.12,13.0,13.28,12.98,35885298
1330,2005-04-22,13.28,13.26,13.32,13.23,24980073
1331,2005-04-25,13.22,13.2,13.28,13.15,49883770
1332,2005-04-26,13.2,13.24,13.32,13.15,41619315
1333,2005-04-27,13.06,13.15,13.16,13.0,33104878
1334,2005-04-28,13.02,13.12,13.15,13.02,41183011
1335,2005-04-29,13.13,13.0,13.18,12.98,30158516
1336,2005-05-02,13.29,13.15,13.35,13.14,16640848
1337,2005-05-03,13.3,13.25,13.31,13.2,14113554
1338,2005-05-04,13.32,13.32,13.35,13.21,18591157
1339,2005-05-05,13.47,13.4,13.48,13.37,30770846
1340,2005-05-06,13.48,13.46,13.55,13.4,28299421
1341,2005-05-09,13.43,13.46,13.49,13.4,46301923
1342,2005-05-10,13.31,13.47,13.48,13.3,34000276
1343,2005-05-11,13.27,13.28,13.32,13.21,23050163
1344,2005-05-12,13.41,13.32,13.46,13.28,29683187
1345,2005-05-13,13.27,13.15,13.29,13.13,17753797
1346,2005-05-16,13.35,13.39,13.47,13.35,27544045
1347,2005-05-17,13.45,13.39,13.5,13.35,28546263
1348,2005-05-18,13.57,13.47,13.6,13.47,48171417
1349,2005-05-19,13.69,13.65,13.72,13.6,29696638
1350,2005-05-20,13.69,13.69,13.77,13.65,48824094
1351,2005-05-23,13.75,13.74,13.82,13.69,18958465
1352,2005-05-24,13.72,13.76,13.79,13.66,19896796
1353,2005-05-25,13.66,13.7,13.74,13.6,17449028
1354,2005-05-26,13.72,13.65,13.75,13.64,15155776
1355,2005-05-27,13.63,13.75,13.76,13.59,13096692
1356,2005-05-30,13.71,13.61,13.71,13.56,15135125
1357,2005-05-31,13.61,13.7,13.72,13.6,25857512
1358,2005-06-01,13.75,13.67,13.76,13.62,25122197
1359,2005-06-02,13.7,13.71,13.82,13.65,30191090
1360,2005-06-03,13.62,13.74,13.75,13.59,27632550
1361,2005-06-06,13.49,13.56,13.6,13.48,32030273
1362,2005-06-07,13.62,13.53,13.63,13.52,32768721
1363,2005-06-08,13.61,13.57,13.66,13.53,25905138
1364,2005-06-09,13.55,13.55,13.57,13.48,28942134
1365,2005-06-10,13.6,13.61,13.64,13.55,25522908
1366,2005-06-13,13.71,13.63,13.71,13.61,25869607
1367,2005-06-14,13.77,13.68,13.78,13.67,27334846
1368,2005-06-15,13.74,13.8,13.86,13.74,30629887
1369,2005-06-16,13.81,13.79,13.83,13.74,29141340
1370,2005-06-17,13.9,13.85,13.95,13.81,44030061
1371,2005-06-20,13.99,13.94,13.99,13.83,31900054
1372,2005-06-21,13.54,13.54,13.55,13.45,36217218
1373,2005-06-22,13.55,13.51,13.55,13.48,30544613
1374,2005-06-23,13.5,13.51,13.53,13.43,28057823
1375,2005-06-24,13.38,13.4,13.42,13.35,37457842
1376,2005-06-27,13.26,13.3,13.33,13.22,33472512
1377,2005-06-28,13.39,13.28,13.4,13.27,29848495
1378,2005-06-29,13.52,13.45,13.6,13.43,35852484
1379,2005-06-30,13.54,13.47,13.68,13.47,41721897
1380,2005-07-01,13.57,13.5,13.61,13.49,30354079
1381,2005-07-04,13.54,13.53,13.56,13.47,17932744
1382,2005-07-05,13.49,13.51,13.57,13.45,31933350
1383,2005-07-06,13.48,13.5,13.55,13.43,33627454
1384,2005-07-07,13.22,13.41,13.43,12.93,102323744
1385,2005-07-08,13.39,13.37,13.4,13.28,33229443
1386,2005-07-11,13.6,13.45,13.61,13.43,33616566
1387,2005-07-12,13.55,13.63,13.66,13.52,38048870
1388,2005-07-13,13.65,13.58,13.66,13.53,26539158
1389,2005-07-14,13.71,13.66,13.78,13.65,32700802
1390,2005-07-15,13.71,13.7,13.76,13.64,29395557
1391,2005-07-18,13.67,13.67,13.74,13.62,23146320
1392,2005-07-19,13.78,13.65,13.78,13.65,33373595
1393,2005-07-20,13.66,13.72,13.74,13.61,38158917
1394,2005-07-21,13.64,13.69,13.72,13.55,43127203
1395,2005-07-22,13.59,13.61,13.63,13.55,25975367
1396,2005-07-25,13.6,13.61,13.65,13.51,18213050
1397,2005-07-26,13.52,13.52,13.63,13.51,27791684
1398,2005-07-27,13.69,13.53,13.73,13.52,40123191
1399,2005-07-28,13.9,13.87,13.99,13.85,45280369
1400,2005-07-29,13.89,13.96,13.99,13.8,30888796
1401,2005-08-01,13.82,13.9,13.92,13.78,20864569
1402,2005-08-02,13.88,13.81,13.88,13.75,24109610
1403,2005-08-03,14.06,13.89,14.11,13.84,53860427
1404,2005-08-04,13.96,14.07,14.08,13.91,33814601
1405,2005-08-05,13.83,13.84,13.91,13.76,31824908
1406,2005-08-08,13.84,13.85,13.9,13.78,21578088
1407,2005-08-09,13.87,13.78,13.87,13.73,22546060
1408,2005-08-10,13.96,13.88,13.97,13.88,27998280
1409,2005-08-11,13.88,13.85,13.93,13.78,25854775
1410,2005-08-12,13.8,13.93,13.93,13.77,22780155
1411,2005-08-15,13.8,13.76,13.85,13.75,6831864
1412,2005-08-16,13.71,13.84,13.86,13.7,16063455
1413,2005-08-17,13.7,13.67,13.71,13.64,28925544
1414,2005-08-18,13.62,13.72,13.74,13.61,17868902
1415,2005-08-19,13.76,13.65,13.76,13.63,28480845
1416,2005-08-22,13.79,13.75,13.81,13.74,14277661
1417,2005-08-23,13.71,13.75,13.76,13.68,18732861
1418,2005-08-24,13.63,13.66,13.67,13.57,27977458
1419,2005-08-25,13.46,13.55,13.56,13.44,30554545
1420,2005-08-26,13.28,13.46,13.5,13.28,30422204
1421,2005-08-29,13.42,13.25,13.44,13.18,33929290
1422,2005-08-30,13.34,13.41,13.47,13.34,45407233
1423,2005-08-31,13.38,13.32,13.38,13.27,59176373
1424,2005-09-01,13.49,13.43,13.55,13.42,43546827
1425,2005-09-02,13.41,13.46,13.54,13.37,32828524
1426,2005-09-05,13.59,13.43,13.61,13.43,26270243
1427,2005-09-06,13.75,13.59,13.75,13.58,51290940
1428,2005-09-07,13.72,13.78,13.82,13.69,39767885
1429,2005-09-08,13.78,13.68,13.78,13.6,38850339
1430,2005-09-09,13.8,13.78,13.83,13.74,24111819
1431,2005-09-12,13.72,13.85,13.87,13.68,36718000
1432,2005-09-13,13.64,13.68,13.71,13.58,41178900
1433,2005-09-14,13.69,13.61,13.73,13.61,36879600
1434,2005-09-15,13.64,13.64,13.71,13.61,28565300
1435,2005-09-16,13.67,13.64,13.74,13.64,44827900
1436,2005-09-19,13.66,13.63,13.72,13.6,23542600
1437,2005-09-20,13.73,13.7,13.73,13.65,32917900
1438,2005-09-21,13.57,13.64,13.67,13.56,43733377
1439,2005-09-22,13.51,13.55,13.57,13.48,53615873
1440,2005-09-23,13.52,13.51,13.56,13.44,59752374
1441,2005-09-26,13.69,13.58,13.72,13.56,63721335
1442,2005-09-27,13.54,13.64,13.66,13.51,67002154
1443,2005-09-28,13.65,13.54,13.68,13.54,63993247
1444,2005-09-29,13.59,13.67,13.7,13.57,42894809
1445,2005-09-30,13.62,13.68,13.68,13.59,42581530
1446,2005-10-03,13.62,13.61,13.68,13.5,46489650
1447,2005-10-04,13.68,13.61,13.68,13.53,44331022
1448,2005-10-05,13.77,13.59,13.84,13.56,82184738
1449,2005-10-06,14.0,13.66,14.08,13.63,82581717
1450,2005-10-07,13.98,14.05,14.16,13.94,55412686
1451,2005-10-10,14.07,14.01,14.11,14.0,24037961
1452,2005-10-11,14.11,14.04,14.16,14.03,26521289
1453,2005-10-12,13.9,13.99,14.0,13.84,41825481
1454,2005-10-13,13.86,13.86,13.95,13.81,56315803
1455,2005-10-14,13.94,13.96,13.99,13.84,45728484
1456,2005-10-17,13.98,13.96,14.02,13.91,29697296
1457,2005-10-18,13.82,13.95,14.01,13.78,40283037
1458,2005-10-19,13.71,13.75,13.87,13.63,53524702
1459,2005-10-20,13.69,13.9,13.91,13.63,37630265
1460,2005-10-21,13.76,13.67,13.77,13.66,30327663
1461,2005-10-24,13.86,13.74,13.86,13.71,35358451
1462,2005-10-25,13.8,13.89,13.93,13.78,32254522
1463,2005-10-26,13.81,13.8,13.89,13.79,29012576
1464,2005-10-27,13.66,13.75,13.78,13.62,33780920
1465,2005-10-28,13.62,13.62,13.64,13.38,47969377
1466,2005-10-31,13.31,13.25,13.44,13.16,120085707
1467,2005-11-01,13.08,13.29,13.29,13.02,86021002
1468,2005-11-02,13.0,13.14,13.24,12.99,110366470
1469,2005-11-03,12.8,13.07,13.07,12.72,139721745
1470,2005-11-04,12.74,12.83,12.87,12.68,113909469
1471,2005-11-07,12.84,12.79,12.85,12.75,66794840
1472,2005-11-08,12.89,12.9,12.97,12.8,70200709
1473,2005-11-09,12.88,12.9,12.92,12.8,42029686
1474,2005-11-10,12.8,12.91,12.95,12.75,62555455
1475,2005-11-11,12.66,12.68,12.72,12.55,55490418
1476,2005-11-14,12.71,12.69,12.79,12.65,49088912
1477,2005-11-15,12.49,12.69,12.71,12.37,85435869
1478,2005-11-16,12.37,12.45,12.46,12.26,78258176
1479,2005-11-17,12.32,12.37,12.42,12.29,60821560
1480,2005-11-18,12.48,12.4,12.48,12.38,58037017
1481,2005-11-21,12.4,12.49,12.49,12.25,52964437
1482,2005-11-22,12.37,12.42,12.43,12.33,29177728
1483,2005-11-23,12.5,12.4,12.57,12.37,50925105
1484,2005-11-24,12.61,12.54,12.65,12.52,30681141
1485,2005-11-25,12.68,12.65,12.7,12.59,31339784
1486,2005-11-28,12.48,12.73,12.76,12.47,47918827
1487,2005-11-29,12.58,12.46,12.63,12.45,32890577
1488,2005-11-30,12.56,12.55,12.6,12.5,37652463
1489,2005-12-01,12.71,12.58,12.71,12.58,29213928
1490,2005-12-02,12.69,12.75,12.78,12.62,32436878
1491,2005-12-05,12.58,12.71,12.73,12.5,46155690
1492,2005-12-06,12.57,12.58,12.65,12.52,19843953
1493,2005-12-07,12.6,12.59,12.61,12.52,41006828
1494,2005-12-08,12.5,12.55,12.56,12.46,22105483
1495,2005-12-09,12.55,12.5,12.55,12.46,18039821
1496,2005-12-12,12.62,12.6,12.68,12.59,25022545
1497,2005-12-13,12.62,12.64,12.65,12.57,27321969
1498,2005-12-14,12.51,12.62,12.63,12.51,32214277
1499,2005-12-15,12.51,12.55,12.56,12.45,45315496
1500,2005-12-16,12.5,12.52,12.59,12.47,71017036
1501,2005-12-19,12.47,12.54,12.6,12.44,28081939
1502,2005-12-20,12.46,12.45,12.48,12.39,42835310
1503,2005-12-21,12.54,12.47,12.55,12.45,26735922
1504,2005-12-22,12.6,12.53,12.62,12.51,20425441
1505,2005-12-23,12.65,12.6,12.65,12.6,19225557
1506,2005-12-27,12.69,12.65,12.74,12.63,21902454
1507,2005-12-28,12.72,12.65,12.74,12.63,12896497
1508,2005-12-29,12.76,12.73,12.79,12.72,16952312
1509,2005-12-30,12.71,12.73,12.76,12.64,19236742
1510,2006-01-02,12.72,12.75,12.8,12.66,18608752
1511,2006-01-03,12.84,12.76,12.85,12.75,32120870
1512,2006-01-04,12.97,12.9,12.99,12.89,40265313
1513,2006-01-05,13.09,12.99,13.09,12.96,36589974
1514,2006-01-09,13.2,13.17,13.28,13.13,47283174
1515,2006-01-10,13.08,13.19,13.2,13.08,47313393
1516,2006-01-11,13.25,13.14,13.28,13.14,42719462
1517,2006-01-12,13.07,13.1,13.12,12.99,67301400
1518,2006-01-13,12.83,13.01,13.03,12.76,64517519
1519,2006-01-16,12.87,12.72,12.9,12.72,40888582
1520,2006-01-17,12.75,12.8,12.83,12.73,37226071
1521,2006-01-18,12.58,12.61,12.65,12.57,54938753
1522,2006-01-19,12.58,12.72,12.76,12.54,65605301
1523,2006-01-20,12.41,12.63,12.65,12.35,59112635
1524,2006-01-23,12.39,12.3,12.46,12.26,45015150
1525,2006-01-24,12.22,12.41,12.46,12.16,65835048
1526,2006-01-25,12.39,12.27,12.39,12.19,47173306
1527,2006-01-26,12.48,12.36,12.57,12.36,42332136
1528,2006-01-27,12.58,12.55,12.59,12.43,39519726
1529,2006-01-30,12.54,12.58,12.6,12.5,30926443
1530,2006-01-31,12.56,12.54,12.58,12.39,53590943
1531,2006-02-01,12.56,12.42,12.56,12.42,38362723
1532,2006-02-02,12.39,12.54,12.64,12.36,41643898
1533,2006-02-03,12.48,12.39,12.48,12.35,34095564
1534,2006-02-06,12.49,12.47,12.5,12.43,28809908
1535,2006-02-07,12.42,12.39,12.46,12.28,53191988
1536,2006-02-08,12.47,12.3,12.52,12.3,48408556
1537,2006-02-09,12.74,12.53,12.75,12.51,29148065
1538,2006-02-10,12.94,12.82,13.01,12.77,62382999
1539,2006-02-13,12.97,12.98,12.98,12.83,31818244
1540,2006-02-14,13.04,13.03,13.07,12.9,37602798
1541,2006-02-15,12.95,13.02,13.05,12.95,38211291
1542,2006-02-16,13.0,12.99,13.01,12.91,39507335
1543,2006-02-17,13.06,12.98,13.07,12.96,37246448
1544,2006-02-20,12.99,13.02,13.06,12.93,25341108
1545,2006-02-21,12.95,13.0,13.05,12.86,35706373
1546,2006-02-22,12.94,12.9,12.94,12.84,36515546
1547,2006-02-23,12.87,12.92,12.93,12.8,31469134
1548,2006-02-24,12.91,12.88,12.91,12.82,26621321
1549,2006-02-27,12.94,12.89,12.93,12.85,24644374
1550,2006-02-28,12.94,12.94,12.99,12.93,41666653
1551,2006-03-01,13.22,13.01,13.22,12.99,60701215
1552,2006-03-02,13.13,13.27,13.31,13.09,61292910
1553,2006-03-03,13.15,13.09,13.16,13.0,47113617
1554,2006-03-06,13.29,13.17,13.36,13.15,54210820
1555,2006-03-07,13.28,13.23,13.29,13.16,43374900
1556,2006-03-08,13.25,13.3,13.31,13.12,38671765
1557,2006-03-09,13.29,13.31,13.34,13.22,33652811
1558,2006-03-10,13.37,13.21,13.37,13.21,38607340
1559,2006-03-13,13.47,13.4,13.47,13.37,34918110
1560,2006-03-14,13.4,13.42,13.45,13.34,34917602
1561,2006-03-15,13.32,13.42,13.47,13.26,49133644
1562,2006-03-16,13.2,13.33,13.35,13.06,84499236
1563,2006-03-17,13.14,13.21,13.27,13.1,60947997
1564,2006-03-20,13.2,13.14,13.21,13.14,20030920
1565,2006-03-21,13.24,13.2,13.24,13.08,52942198
1566,2006-03-22,13.27,13.15,13.28,13.13,57373762
1567,2006-03-23,13.23,13.3,13.31,13.21,27355521
1568,2006-03-24,13.26,13.22,13.3,13.21,28117300
1569,2006-03-27,13.14,13.21,13.25,13.11,25547928
1570,2006-03-28,13.0,13.12,13.13,12.99,39527035
1571,2006-03-29,13.0,12.98,13.01,12.92,65305606
1572,2006-03-30,13.0,13.05,13.06,12.95,36799206
1573,2006-03-31,12.95,12.98,12.98,12.85,38994498
1574,2006-04-03,12.98,13.06,13.06,12.96,31206111
1575,2006-04-04,12.94,13.0,13.0,12.91,35284399
1576,2006-04-05,12.96,12.97,12.99,12.86,33739447
1577,2006-04-06,12.98,12.98,13.02,12.9,32662248
1578,2006-04-07,12.93,12.95,12.96,12.83,27664278
1579,2006-04-10,12.91,12.89,12.91,12.84,19051361
1580,2006-04-11,12.77,12.89,12.91,12.67,47069288
1581,2006-04-12,12.54,12.7,12.73,12.5,63097205
1582,2006-04-13,12.59,12.52,12.6,12.47,27772735
1583,2006-04-18,12.51,12.56,12.61,12.48,56707449
1584,2006-04-19,12.67,12.63,12.67,12.57,40081930
1585,2006-04-20,12.76,12.64,12.79,12.64,42352960
1586,2006-04-21,12.79,12.79,12.79,12.7,28683010
1587,2006-04-24,12.73,12.77,12.87,12.72,39972002
1588,2006-04-25,12.75,12.72,12.85,12.72,31739020
1589,2006-04-26,12.75,12.75,12.8,12.71,27747054
1590,2006-04-27,12.72,12.77,12.78,12.66,41621625
1591,2006-04-28,12.7,12.74,12.76,12.64,34147478
1592,2006-05-02,12.73,12.71,12.79,12.68,26432979
1593,2006-05-03,12.66,12.74,12.76,12.63,47474768
1594,2006-05-04,12.78,12.67,12.8,12.63,38852540
1595,2006-05-05,12.85,12.8,12.88,12.77,27952582
1596,2006-05-08,12.97,12.91,13.0,12.89,41739381
1597,2006-05-09,13.08,12.98,13.14,12.98,41235004
1598,2006-05-10,13.05,13.08,13.13,13.01,35869428
1599,2006-05-11,12.89,13.02,13.05,12.87,44191628
1600,2006-05-12,12.38,12.7,12.7,12.38,56592430
1601,2006-05-15,12.42,12.36,12.52,12.28,58575762
1602,2006-05-16,12.5,12.44,12.59,12.38,51092739
1603,2006-05-17,12.14,12.53,12.57,12.12,50385764
1604,2006-05-18,12.14,12.16,12.31,11.9,64613672
1605,2006-05-19,12.12,12.1,12.23,12.05,48162965
1606,2006-05-22,11.92,12.12,12.16,11.88,75933370
1607,2006-05-23,12.11,12.03,12.12,11.91,57871724
1608,2006-05-24,12.0,12.05,12.1,11.92,57628001
1609,2006-05-25,12.2,12.07,12.22,11.89,46051939
1610,2006-05-26,12.65,12.29,12.65,12.2,80638573
1611,2006-05-29,12.62,12.71,12.74,12.55,23490669
1612,2006-05-30,12.47,12.62,12.7,12.45,46496268
1613,2006-05-31,12.77,12.35,12.83,12.32,77299486
1614,2006-06-01,12.78,12.74,12.84,12.65,48557532
1615,2006-06-02,12.82,12.89,12.94,12.74,37799046
1616,2006-06-05,12.72,12.81,12.81,12.64,32199606
1617,2006-06-06,12.72,12.52,12.84,12.52,72418354
1618,2006-06-07,12.95,12.83,13.03,12.7,68553367
1619,2006-06-08,12.77,12.77,13.02,12.72,78549928
1620,2006-06-09,13.0,12.95,13.05,12.86,45210909
1621,2006-06-12,13.05,13.01,13.11,12.97,56488411
1622,2006-06-13,12.8,12.84,12.95,12.78,64697456
1623,2006-06-14,12.79,12.84,12.87,12.62,42598748
1624,2006-06-15,12.79,12.82,12.88,12.67,57721996
1625,2006-06-16,12.65,12.89,12.9,12.54,83369574
1626,2006-06-19,12.7,12.72,12.78,12.66,35776252
1627,2006-06-20,12.76,12.66,12.85,12.6,44750030
1628,2006-06-21,12.88,12.81,12.9,12.72,41949080
1629,2006-06-22,12.95,12.97,12.98,12.91,36948604
1630,2006-06-23,12.91,12.92,12.98,12.82,32730742
1631,2006-06-26,12.83,12.94,12.95,12.78,36330312
1632,2006-06-27,12.77,12.87,12.87,12.75,28808149
1633,2006-06-28,12.7,12.75,12.76,12.65,45392341
1634,2006-06-29,12.9,12.8,12.9,12.69,35079848
1635,2006-06-30,13.02,12.98,13.03,12.88,39863286
1636,2006-07-03,13.09,13.0,13.09,12.98,17253535
1637,2006-07-04,13.08,13.08,13.09,12.96,23322560
1638,2006-07-05,13.0,13.04,13.06,12.93,29082747
1639,2006-07-06,13.14,13.03,13.18,12.98,31397026
1640,2006-07-07,13.11,13.13,13.14,13.03,23713136
1641,2006-07-10,13.15,13.04,13.16,12.99,23929919
1642,2006-07-11,12.97,13.06,13.09,12.97,26665492
1643,2006-07-12,13.02,13.01,13.1,12.96,24783919
1644,2006-07-13,12.86,12.94,12.97,12.77,38749305
1645,2006-07-14,12.75,12.75,12.91,12.71,29030167
1646,2006-07-17,12.7,12.75,12.77,12.55,35866529
1647,2006-07-18,12.69,12.68,12.73,12.61,23358133
1648,2006-07-19,12.99,12.76,12.99,12.69,34146661
1649,2006-07-20,13.04,13.02,13.1,12.98,39601940
1650,2006-07-21,12.87,12.95,13.01,12.82,38430396
1651,2006-07-24,13.01,12.84,13.07,12.83,30743796
1652,2006-07-25,13.14,13.08,13.17,13.03,38264368
1653,2006-07-26,13.13,13.16,13.17,13.04,28925348
1654,2006-07-27,13.25,13.2,13.28,13.14,41572745
1655,2006-07-28,13.31,13.18,13.32,13.17,22773187
1656,2006-07-31,13.24,13.31,13.32,13.19,18174389
1657,2006-08-01,13.16,13.26,13.27,13.12,20747052
1658,2006-08-02,13.3,13.2,13.37,13.19,23034314
1659,2006-08-03,13.24,13.34,13.34,13.19,20178245
1660,2006-08-04,13.39,13.29,13.39,13.21,29251574
1661,2006-08-07,13.25,13.28,13.28,13.19,20622309
1662,2006-08-08,13.26,13.3,13.32,13.21,17068392
1663,2006-08-09,13.35,13.23,13.35,13.18,25319947
1664,2006-08-10,13.12,13.18,13.19,13.03,49073628
1665,2006-08-11,12.95,13.11,13.15,12.81,44518244
1666,2006-08-14,13.1,13.01,13.1,12.97,19851471
1667,2006-08-15,13.2,13.05,13.22,13.03,24704664
1668,2006-08-16,13.25,13.23,13.28,13.17,22000447
1669,2006-08-17,13.27,13.25,13.27,13.19,15255557
1670,2006-08-18,13.25,13.25,13.26,13.15,15260262
1671,2006-08-21,13.25,13.18,13.25,13.14,17333154
1672,2006-08-22,13.3,13.28,13.31,13.18,29258793
1673,2006-08-23,13.28,13.3,13.35,13.25,24809247
1674,2006-08-24,13.38,13.29,13.4,13.22,25339279
1675,2006-08-25,13.33,13.35,13.42,13.29,24026685
1676,2006-08-28,13.42,13.3,13.42,13.26,20552246
1677,2006-08-29,13.41,13.37,13.47,13.36,27507341
1678,2006-08-30,13.46,13.41,13.47,13.41,24654682
1679,2006-08-31,13.4,13.46,13.47,13.35,29311704
1680,2006-09-01,13.44,13.4,13.46,13.39,18574452
1681,2006-09-04,13.41,13.45,13.47,13.35,23681070
1682,2006-09-05,13.23,13.36,13.37,13.15,57630366
1683,2006-09-06,13.17,13.23,13.27,13.12,43737724
1684,2006-09-07,13.07,13.1,13.13,12.99,38306869
1685,2006-09-08,13.06,13.09,13.14,13.01,36947089
1686,2006-09-11,13.18,13.04,13.23,12.97,45367668
1687,2006-09-12,13.21,13.22,13.31,13.12,53079368
1688,2006-09-13,13.28,13.29,13.31,13.22,33432693
1689,2006-09-14,13.11,13.28,13.29,13.1,47273455
1690,2006-09-15,13.01,13.05,13.07,12.99,84966680
1691,2006-09-18,13.0,13.03,13.06,12.96,35772356
1692,2006-09-19,13.01,13.0,13.02,12.91,49922646
1693,2006-09-20,13.27,13.02,13.3,13.0,73023647
1694,2006-09-21,13.35,13.27,13.42,13.24,74564122
1695,2006-09-22,13.21,13.25,13.32,13.17,35987610
1696,2006-09-25,13.25,13.21,13.32,13.2,52144452
1697,2006-09-26,13.35,13.3,13.37,13.24,46152313
1698,2006-09-27,13.45,13.36,13.45,13.34,59059206
1699,2006-09-28,13.52,13.44,13.58,13.39,49936487
1700,2006-09-29,13.67,13.54,13.7,13.53,44691491
1701,2006-10-02,13.58,13.68,13.74,13.57,39341015
1702,2006-10-03,13.57,13.55,13.63,13.48,40502373
1703,2006-10-04,13.71,13.64,13.77,13.59,63568218
1704,2006-10-05,13.73,13.8,13.84,13.73,46817276
1705,2006-10-06,13.68,13.69,13.75,13.61,44472443
1706,2006-10-09,13.64,13.62,13.69,13.6,22725580
1707,2006-10-10,13.72,13.7,13.8,13.65,41186274
1708,2006-10-11,13.89,13.7,13.91,13.69,37976028
1709,2006-10-12,13.9,13.92,14.0,13.85,39002305
1710,2006-10-13,14.01,13.97,14.03,13.92,39833908
1711,2006-10-16,14.06,14.0,14.1,13.99,41840833
1712,2006-10-17,14.0,14.06,14.14,13.98,38299791
1713,2006-10-18,14.08,14.01,14.16,14.01,42274874
1714,2006-10-19,14.17,14.03,14.23,14.0,34825516
1715,2006-10-20,14.27,14.22,14.29,14.15,38756580
1716,2006-10-23,14.33,14.29,14.38,14.22,48020049
1717,2006-10-24,14.42,14.37,14.47,14.32,49175601
1718,2006-10-25,14.62,14.48,14.74,14.45,76825834
1719,2006-10-26,14.85,14.79,15.01,14.75,77356573
1720,2006-10-27,15.1,14.94,15.22,14.94,84666434
1721,2006-10-30,15.0,14.96,15.09,14.94,45565688
1722,2006-10-31,15.1,15.01,15.21,14.98,46371099
1723,2006-11-01,15.2,15.17,15.27,15.16,26359013
1724,2006-11-02,15.22,15.14,15.36,15.06,72917227
1725,2006-11-03,15.23,15.28,15.35,15.21,75106675
1726,2006-11-06,15.53,15.34,15.54,15.31,58450485
1727,2006-11-07,15.59,15.53,15.59,15.41,63437965
1728,2006-11-08,15.5,15.52,15.56,15.38,72768758
1729,2006-11-09,15.65,15.54,15.69,15.48,35196050
1730,2006-11-10,15.22,15.32,15.34,15.2,45068757
1731,2006-11-13,15.41,15.16,15.48,15.14,49563235
1732,2006-11-14,15.6,15.59,15.68,15.46,80166277
1733,2006-11-15,15.71,15.67,15.72,15.58,46118531
1734,2006-11-16,15.87,15.7,15.87,15.65,36403752
1735,2006-11-17,15.8,15.85,16.0,15.76,69389685
1736,2006-11-20,15.89,15.64,15.92,15.61,36518929
1737,2006-11-21,15.77,15.86,15.95,15.76,32521210
1738,2006-11-22,15.75,15.86,15.89,15.66,27960764
1739,2006-11-23,15.76,15.76,15.85,15.73,20730005
1740,2006-11-24,15.6,15.7,15.79,15.58,40933079
1741,2006-11-27,15.35,15.55,15.62,15.35,46976897
1742,2006-11-28,15.23,15.25,15.34,15.16,57450629
1743,2006-11-29,15.43,15.29,15.43,15.15,72477030
1744,2006-11-30,15.29,15.43,15.49,15.29,45744722
1745,2006-12-01,15.05,15.29,15.46,14.85,53288168
1746,2006-12-04,15.29,15.0,15.31,14.94,43666617
1747,2006-12-05,15.53,15.39,15.57,15.3,44779984
1748,2006-12-06,15.54,15.59,15.63,15.5,24642887
1749,2006-12-07,15.87,15.54,15.89,15.49,45589714
1750,2006-12-08,15.87,15.84,15.92,15.76,28601849
1751,2006-12-11,16.04,15.95,16.04,15.9,44267940
1752,2006-12-12,16.06,15.99,16.06,15.97,34693442
1753,2006-12-13,16.29,16.05,16.35,16.02,50578854
1754,2006-12-14,16.4,16.37,16.44,16.31,36239434
1755,2006-12-15,16.29,16.43,16.5,16.24,77877848
1756,2006-12-18,16.27,16.3,16.37,16.16,38049607
1757,2006-12-19,16.11,16.14,16.19,16.0,35082583
1758,2006-12-20,16.28,16.2,16.29,16.16,30098731
1759,2006-12-21,16.15,16.26,16.29,16.14,22164277
1760,2006-12-22,16.09,16.12,16.15,16.02,22164047
1761,2006-12-27,16.2,16.0,16.2,16.0,25800566
1762,2006-12-28,16.16,16.2,16.23,16.11,24756990
1763,2006-12-29,16.12,16.19,16.21,16.05,20929172
1764,2007-01-02,16.39,16.12,16.43,16.12,30721664
1765,2007-01-03,16.47,16.43,16.5,16.36,36266390
1766,2007-01-04,16.68,16.38,16.68,16.31,52051639
1767,2007-01-05,16.79,16.53,16.96,16.53,49834619
1768,2007-01-08,16.95,16.85,17.04,16.84,53960141
1769,2007-01-09,16.84,17.0,17.12,16.83,47904594
1770,2007-01-10,16.51,16.69,16.72,16.44,52705728
1771,2007-01-11,16.8,16.64,16.8,16.44,42832335
1772,2007-01-12,16.89,16.8,16.95,16.74,24638204
1773,2007-01-15,16.93,17.0,17.04,16.88,27002088
1774,2007-01-16,16.85,16.88,16.98,16.82,42747791
1775,2007-01-17,16.7,16.79,16.83,16.54,49288532
1776,2007-01-18,16.64,16.77,16.77,16.6,47765270
1777,2007-01-19,16.78,16.53,16.78,16.53,56771686
1778,2007-01-22,16.68,16.81,16.93,16.67,46253348
1779,2007-01-23,16.63,16.64,16.71,16.55,32930731
1780,2007-01-24,16.71,16.66,16.81,16.56,41006877
1781,2007-01-25,16.76,16.75,16.79,16.67,38093789
1782,2007-01-26,16.66,16.63,16.68,16.57,40616895
1783,2007-01-29,16.7,16.48,16.73,16.4,40369036
1784,2007-01-30,16.71,16.64,16.75,16.59,26321639
1785,2007-01-31,16.75,16.64,16.77,16.6,29781565
1786,2007-02-01,16.82,16.89,16.93,16.81,32183373
1787,2007-02-02,16.84,16.85,16.88,16.76,22149657
1788,2007-02-05,16.82,16.8,16.87,16.72,28853664
1789,2007-02-06,16.79,16.84,16.89,16.74,34223445
1790,2007-02-07,16.98,16.75,16.98,16.74,32992725
1791,2007-02-08,17.11,17.0,17.15,16.97,50086471
1792,2007-02-09,17.14,17.16,17.27,17.12,36931728
1793,2007-02-12,17.04,17.0,17.09,16.97,42782533
1794,2007-02-13,17.03,17.07,17.08,16.96,40073638
1795,2007-02-14,17.15,17.07,17.15,16.97,32668780
1796,2007-02-15,17.05,17.2,17.2,16.99,32046524
1797,2007-02-16,17.13,17.06,17.29,16.97,56592488
1798,2007-02-19,17.22,17.19,17.33,17.17,35943711
1799,2007-02-20,17.19,17.26,17.26,17.05,45846552
1800,2007-02-21,17.08,17.27,17.28,16.99,45575218
1801,2007-02-22,16.94,17.16,17.17,16.89,47201811
1802,2007-02-23,16.94,17.0,17.01,16.81,38702352
1803,2007-02-26,17.08,16.97,17.09,16.95,25144945
1804,2007-02-27,16.68,16.94,16.98,16.68,60993369
1805,2007-02-28,16.3,16.39,16.53,16.26,89511231
1806,2007-03-01,16.1,16.2,16.29,15.79,90972151
1807,2007-03-02,15.77,16.05,16.16,15.71,74110260
1808,2007-03-05,15.55,15.32,15.65,15.32,87823733
1809,2007-03-06,15.6,15.7,15.73,15.47,54603924
1810,2007-03-07,15.65,15.74,15.8,15.62,59991291
1811,2007-03-08,16.09,15.71,16.1,15.71,57333042
1812,2007-03-09,16.13,16.06,16.3,15.96,42949859
1813,2007-03-12,16.01,16.25,16.31,15.85,54947878
1814,2007-03-13,15.78,16.0,16.18,15.76,51833693
1815,2007-03-14,15.2,15.53,15.55,15.19,102013301
1816,2007-03-15,15.54,15.42,15.56,15.34,61061247
1817,2007-03-16,15.72,15.6,15.97,15.46,89412848
1818,2007-03-19,16.12,15.92,16.12,15.79,41571897
1819,2007-03-20,16.19,16.15,16.19,15.89,46281756
1820,2007-03-21,16.24,16.19,16.29,16.08,31978515
1821,2007-03-22,16.48,16.51,16.57,16.32,36264188
1822,2007-03-23,16.49,16.37,16.49,16.31,29655362
1823,2007-03-26,16.28,16.49,16.49,16.21,43649269
1824,2007-03-27,16.35,16.39,16.42,16.26,47885671
1825,2007-03-28,16.35,16.26,16.39,16.21,33700784
1826,2007-03-29,16.5,16.4,16.5,16.35,34715083
1827,2007-03-30,16.5,16.4,16.59,16.35,37632376
1828,2007-04-02,16.63,16.5,16.76,16.43,55834622
1829,2007-04-03,16.89,16.78,16.96,16.71,54458246
1830,2007-04-04,16.89,16.92,16.96,16.81,39703021
1831,2007-04-05,16.89,16.82,16.89,16.81,18400868
1832,2007-04-10,16.95,16.86,16.97,16.81,27659690
1833,2007-04-11,16.97,16.91,16.98,16.86,30732103
1834,2007-04-12,16.85,16.9,16.95,16.74,49428819
1835,2007-04-13,16.97,16.85,16.97,16.77,40422311
1836,2007-04-16,16.98,17.0,17.05,16.93,48854081
1837,2007-04-17,16.99,16.97,16.99,16.8,41442544
1838,2007-04-18,16.85,16.91,16.97,16.75,39712949
1839,2007-04-19,16.81,16.67,16.81,16.6,44585872
1840,2007-04-20,17.02,16.85,17.05,16.85,43476352
1841,2007-04-23,16.9,17.01,17.07,16.87,29111049
1842,2007-04-24,16.63,16.88,16.92,16.48,51919694
1843,2007-04-25,16.74,16.64,16.77,16.51,46291397
1844,2007-04-26,16.81,16.91,16.96,16.75,74819453
1845,2007-04-27,16.55,16.8,16.8,16.42,50266650
1846,2007-04-30,16.51,16.54,16.79,16.46,38134414
1847,2007-05-02,16.58,16.64,16.67,16.55,46546436
1848,2007-05-03,16.6,16.67,16.68,16.36,49964793
1849,2007-05-04,16.8,16.6,16.81,16.6,33712943
1850,2007-05-07,16.81,16.82,16.85,16.69,22354025
1851,2007-05-08,16.65,16.75,16.76,16.58,40513315
1852,2007-05-09,16.71,16.73,16.78,16.58,38272721
1853,2007-05-10,16.6,16.71,16.75,16.57,48593264
1854,2007-05-11,16.77,16.46,16.81,16.42,54961418
1855,2007-05-14,16.65,16.81,16.83,16.65,29657859
1856,2007-05-15,16.82,16.68,16.82,16.58,37149046
1857,2007-05-16,16.8,16.76,16.85,16.64,62582777
1858,2007-05-17,16.5,16.64,16.64,16.5,27010098
1859,2007-05-18,16.63,16.57,16.66,16.47,36615054
1860,2007-05-21,16.6,16.69,16.78,16.6,29201662
1861,2007-05-22,16.66,16.59,16.74,16.55,34574548
1862,2007-05-23,16.92,16.66,16.98,16.65,57031065
1863,2007-05-24,16.8,16.85,16.98,16.76,32022076
1864,2007-05-25,16.72,16.73,16.8,16.65,36699528
1865,2007-05-28,16.74,16.76,16.77,16.69,11149430
1866,2007-05-29,16.86,16.73,16.9,16.71,46775527
1867,2007-05-30,16.76,16.77,16.79,16.66,33283321
1868,2007-05-31,16.89,16.9,16.94,16.82,49733123
1869,2007-06-01,17.07,16.84,17.14,16.84,56239335
1870,2007-06-04,16.98,17.01,17.12,16.88,48641490
1871,2007-06-05,16.88,17.0,17.1,16.88,48325855
1872,2007-06-06,16.5,16.81,16.83,16.5,59613364
1873,2007-06-07,16.31,16.59,16.67,16.18,72572503
1874,2007-06-08,16.39,16.23,16.47,16.12,56003395
1875,2007-06-11,16.33,16.51,16.53,16.26,45745418
1876,2007-06-12,16.16,16.27,16.37,16.09,51821251
1877,2007-06-13,16.3,16.11,16.36,16.04,55197897
1878,2007-06-14,16.56,16.45,16.6,16.42,51183788
1879,2007-06-15,16.76,16.68,16.88,16.62,68760027
1880,2007-06-18,16.51,16.77,16.79,16.39,44671814
1881,2007-06-19,16.34,16.48,16.56,16.24,53654608
1882,2007-06-20,16.53,16.48,16.6,16.43,50762607
1883,2007-06-21,16.36,16.41,16.48,16.22,66014792
1884,2007-06-22,16.2,16.43,16.48,16.18,48727350
1885,2007-06-25,16.29,16.12,16.35,16.07,71786605
1886,2007-06-26,16.24,16.17,16.38,16.13,61794876
1887,2007-06-27,16.35,16.16,16.45,16.12,67372062
1888,2007-06-28,16.46,16.49,16.56,16.41,42686756
1889,2007-06-29,16.54,16.53,16.55,16.37,42886919
1890,2007-07-02,16.5,16.5,16.56,16.44,25148210
1891,2007-07-03,16.44,16.56,16.63,16.44,33490812
1892,2007-07-04,16.55,16.51,16.55,16.46,27039371
1893,2007-07-05,16.56,16.62,16.66,16.49,36191996
1894,2007-07-06,16.8,16.6,16.83,16.56,39556551
1895,2007-07-09,16.73,16.88,16.95,16.72,26759629
1896,2007-07-10,16.61,16.67,16.87,16.52,39617187
1897,2007-07-11,16.63,16.52,16.72,16.43,38249398
1898,2007-07-12,16.96,16.69,16.96,16.57,44640796
1899,2007-07-13,17.07,17.0,17.12,16.97,43174292
1900,2007-07-16,17.28,17.06,17.34,17.01,51733228
1901,2007-07-17,17.42,17.21,17.47,17.21,57663628
1902,2007-07-18,17.35,17.29,17.64,17.26,70766280
1903,2007-07-19,17.56,17.44,17.69,17.42,45299690
1904,2007-07-20,17.18,17.55,17.66,17.15,80537973
1905,2007-07-23,17.43,17.14,17.46,17.12,31476517
1906,2007-07-24,17.15,17.34,17.44,17.07,35713369
1907,2007-07-25,17.35,17.07,17.49,17.03,73514768
1908,2007-07-26,16.9,17.4,17.46,16.9,55681655
1909,2007-07-27,17.01,16.71,17.15,16.7,55718298
1910,2007-07-30,16.93,17.1,17.17,16.86,45881531
1911,2007-07-31,17.29,17.18,17.29,17.08,46297962
1912,2007-08-01,17.27,16.97,17.43,16.93,71278136
1913,2007-08-02,17.51,17.38,17.67,17.38,55609553
1914,2007-08-03,17.43,17.65,17.73,17.43,46182446
1915,2007-08-06,17.2,17.2,17.43,17.19,46799593
1916,2007-08-07,17.57,17.41,17.59,17.33,39919137
1917,2007-08-08,17.99,17.69,18.02,17.67,46118546
1918,2007-08-09,17.88,17.88,18.0,17.79,51661018
1919,2007-08-10,17.4,17.61,17.72,17.37,57461967
1920,2007-08-13,17.82,17.53,17.85,17.52,38673501
1921,2007-08-14,17.71,17.67,18.04,17.66,48134397
1922,2007-08-15,17.82,17.6,17.92,17.58,29208268
1923,2007-08-16,17.17,17.48,17.64,17.08,59033189
1924,2007-08-17,17.37,17.02,17.6,16.99,61314582
1925,2007-08-20,17.43,17.4,17.58,17.4,33370686
1926,2007-08-21,17.53,17.48,17.59,17.24,33525690
1927,2007-08-22,17.56,17.64,17.71,17.55,31449552
1928,2007-08-23,17.66,17.71,17.79,17.62,31252913
1929,2007-08-24,17.75,17.58,17.78,17.55,22529592
1930,2007-08-27,17.84,17.78,17.91,17.77,18119094
1931,2007-08-28,17.62,17.89,17.97,17.6,33376434
1932,2007-08-29,17.66,17.5,17.74,17.5,29198974
1933,2007-08-30,17.89,17.83,17.95,17.68,30519306
1934,2007-08-31,18.22,17.95,18.25,17.95,49096955
1935,2007-09-03,18.31,18.24,18.33,18.18,25533331
1936,2007-09-04,18.27,18.18,18.27,18.12,32658209
1937,2007-09-05,17.77,18.17,18.2,17.77,50998037
1938,2007-09-06,17.85,17.82,17.94,17.71,52276447
1939,2007-09-07,17.7,17.84,17.98,17.6,46907121
1940,2007-09-10,17.79,17.7,18.04,17.62,52024662
1941,2007-09-11,18.18,17.98,18.26,17.87,54869759
1942,2007-09-12,18.62,18.19,18.62,18.19,73612989
1943,2007-09-13,19.1,18.51,19.2,18.47,70872405
1944,2007-09-14,18.76,19.01,19.32,18.7,60320345
1945,2007-09-17,18.71,18.73,18.94,18.43,74324938
1946,2007-09-18,19.17,18.69,19.19,18.68,66076836
1947,2007-09-19,19.49,19.49,19.54,19.15,73476261
1948,2007-09-20,19.41,19.28,19.52,19.24,36297102
1949,2007-09-21,19.41,19.36,19.59,19.32,67596622
1950,2007-09-24,19.5,19.34,19.57,19.27,28798356
1951,2007-09-25,19.25,19.34,19.45,19.17,47714736
1952,2007-09-26,19.63,19.35,19.75,19.33,52605449
1953,2007-09-27,19.56,19.79,19.96,19.48,51244132
1954,2007-09-28,19.63,19.56,19.68,19.53,49876714
1955,2007-10-01,19.47,19.55,19.6,19.36,70668764
1956,2007-10-02,19.4,19.6,19.6,19.32,52124532
1957,2007-10-03,19.17,19.24,19.33,19.03,51164838
1958,2007-10-04,18.89,19.0,19.04,18.89,54088134
1959,2007-10-05,19.34,19.0,19.34,18.96,53503462
1960,2007-10-08,19.22,19.4,19.4,19.21,22665288
1961,2007-10-09,19.2,19.22,19.33,19.07,48361185
1962,2007-10-10,19.32,19.25,19.39,19.19,43311983
1963,2007-10-11,20.67,19.8,20.98,19.75,133306504
1964,2007-10-12,21.54,20.75,21.94,20.75,86616967
1965,2007-10-15,21.51,21.5,21.65,21.33,44316086
1966,2007-10-16,22.12,21.43,22.28,21.42,62472538