id_price,date,close,open,max,min,volume
1,2000-01-03,3.6,3.58,3.64,3.52,1318820
2,2000-01-04,3.46,3.58,3.61,3.41,367385
3,2000-01-05,3.33,3.38,3.4,3.24,441030
4,2000-01-07,3.46,3.36,3.48,3.36,207440
5,2000-01-10,3.42,3.5,3.5,3.4,251485
6,2000-01-11,3.41,3.46,3.48,3.41,247145
7,2000-01-12,3.36,3.45,3.45,3.35,186380
8,2000-01-13,3.39,3.35,3.4,3.31,370365
9,2000-01-14,3.39,3.4,3.42,3.34,427725
10,2000-01-17,3.33,3.46,3.46,3.32,554610
11,2000-01-18,3.32,3.32,3.36,3.31,552715
12,2000-01-19,3.31,3.34,3.35,3.24,276080
13,2000-01-20,3.5,3.3,3.56,3.3,898075
14,2000-01-21,3.37,3.47,3.5,3.37,256160
15,2000-01-24,3.41,3.47,3.5,3.4,322790
16,2000-01-25,3.36,3.4,3.4,3.34,256055
17,2000-01-26,3.42,3.35,3.46,3.35,285100
18,2000-01-27,3.36,3.42,3.42,3.36,261285
19,2000-01-28,3.37,3.39,3.42,3.32,202250
20,2000-01-31,3.44,3.34,3.44,3.32,310010
21,2000-02-01,3.51,3.46,3.56,3.45,759150
22,2000-02-02,3.47,3.54,3.54,3.46,264075
23,2000-02-03,3.66,3.46,3.75,3.46,2136860
24,2000-02-04,3.73,3.75,3.75,3.67,1186380
25,2000-02-07,3.99,3.75,3.99,3.73,3068215
26,2000-02-08,3.91,4.04,4.17,3.86,2760450
27,2000-02-09,3.97,3.92,4.08,3.8,1749255
28,2000-02-10,4.0,3.9,4.05,3.88,1313775
29,2000-02-11,4.3,4.02,4.3,4.0,2802165
30,2000-02-14,5.08,4.4,6.0,4.35,5613910
31,2000-02-15,5.8,5.4,5.84,5.28,5200410
32,2000-02-16,5.51,6.04,6.28,5.3,4031730
33,2000-02-17,5.36,5.42,5.59,5.03,2563325
34,2000-02-18,5.64,5.57,5.78,5.35,1794485
35,2000-02-21,6.2,5.68,6.25,5.68,4348210
36,2000-02-22,7.05,6.4,7.05,6.4,5223295
37,2000-02-23,8.11,7.5,8.11,7.2,6812205
38,2000-02-24,7.8,8.9,9.19,7.34,11123695
39,2000-02-25,7.86,7.91,8.3,7.83,3515240
40,2000-02-28,7.16,7.6,7.69,7.1,3010670
41,2000-02-29,7.5,7.23,7.64,7.23,1704510
42,2000-03-01,7.6,7.75,7.78,7.55,1271010
43,2000-03-02,7.54,7.7,7.8,7.21,977430
44,2000-03-03,7.2,7.6,7.7,7.19,1380310
45,2000-03-06,6.93,7.1,7.39,6.46,3512085
46,2000-03-07,7.11,7.07,7.4,6.95,1257685
47,2000-03-08,8.0,6.98,8.0,6.9,3763010
48,2000-03-09,8.6,8.28,8.72,8.22,6393260
49,2000-03-10,8.37,8.85,8.97,8.2,2629835
50,2000-03-13,8.56,8.75,8.76,8.44,2066460
51,2000-03-14,9.01,8.78,9.03,8.7,3107965
52,2000-03-15,9.8,9.65,10.24,9.2,7116750
53,2000-03-16,11.26,10.2,11.27,9.64,6825220
54,2000-03-17,11.7,11.8,12.67,11.52,8099785
55,2000-03-20,11.71,11.93,11.93,11.06,3606790
56,2000-03-21,11.03,11.42,11.57,11.03,2131010
57,2000-03-22,11.08,11.06,11.55,11.06,1438085
58,2000-03-23,10.76,11.14,11.28,10.0,2543450
59,2000-03-24,10.97,11.0,11.05,10.45,1702255
60,2000-03-27,10.69,11.0,11.18,10.45,1143235
61,2000-03-28,10.43,10.42,10.6,10.3,1319860
62,2000-03-29,11.91,10.48,11.99,10.48,4859895
63,2000-03-30,11.43,11.96,12.7,11.24,3935530
64,2000-03-31,11.22,11.2,11.59,10.84,1749975
65,2000-04-03,11.36,11.6,11.64,11.22,1244490
66,2000-04-04,11.04,11.39,11.79,11.02,1422690
67,2000-04-05,10.45,11.0,11.18,10.0,2453845
68,2000-04-06,11.39,10.69,11.4,10.4,1256280
69,2000-04-07,11.56,11.8,11.9,11.4,1487985
70,2000-04-10,11.2,11.8,11.8,11.13,1198715
71,2000-04-11,10.78,10.4,10.94,10.4,1252445
72,2000-04-12,11.24,11.43,11.48,10.9,998245
73,2000-04-13,11.17,11.01,11.49,10.86,867730
74,2000-04-14,11.04,11.3,11.3,10.95,619615
75,2000-04-17,10.62,10.04,10.74,10.0,1469350
76,2000-04-18,10.73,10.93,11.09,10.67,554785
77,2000-04-19,10.83,11.03,11.35,10.83,1550510
78,2000-04-20,10.96,11.08,11.08,10.74,331940
79,2000-04-25,10.98,10.86,10.99,10.74,439530
80,2000-04-26,10.83,11.01,11.05,10.64,499625
81,2000-04-27,10.7,10.7,10.8,10.4,397165
82,2000-04-28,10.87,10.72,10.9,10.72,301250
83,2000-05-02,10.98,11.07,11.07,10.86,326580
84,2000-05-03,10.8,10.97,10.97,10.66,286470
85,2000-05-04,10.74,10.66,10.89,10.62,399925
86,2000-05-05,10.86,10.8,10.86,10.75,315410
87,2000-05-08,11.14,10.99,11.34,10.86,950490
88,2000-05-09,11.13,11.22,11.51,11.01,731980
89,2000-05-10,10.54,10.5,11.06,10.44,832945
90,2000-05-11,10.84,10.49,10.9,10.12,857245
91,2000-05-12,10.58,11.0,11.03,10.58,526470
92,2000-05-15,10.7,10.76,10.8,10.5,170765
93,2000-05-16,11.2,10.6,11.2,10.54,813260
94,2000-05-17,10.72,11.3,11.3,10.72,664000
95,2000-05-18,10.89,10.9,11.22,10.82,712125
96,2000-05-19,10.71,11.0,11.08,10.61,450490
97,2000-05-22,10.75,10.82,10.92,10.51,662475
98,2000-05-23,10.67,10.71,10.9,10.64,365265
99,2000-05-24,10.7,10.59,10.78,10.58,488450
100,2000-05-25,10.62,10.85,11.0,10.61,389625
101,2000-05-26,10.52,10.66,10.66,10.5,213190
102,2000-05-29,10.58,10.68,10.88,10.56,282315
103,2000-05-30,10.44,10.64,10.68,10.3,3234995
104,2000-05-31,10.57,10.4,10.68,10.4,622365
105,2000-06-01,11.21,10.6,11.25,10.57,2023905
106,2000-06-02,11.43,11.3,11.57,11.19,215000
107,2000-06-05,11.41,11.5,11.5,11.03,702900
108,2000-06-06,11.33,11.39,11.5,11.3,756120
109,2000-06-07,11.86,11.4,11.95,11.15,2343925
110,2000-06-08,11.52,11.8,11.89,11.4,2141945
111,2000-06-09,11.2,11.33,11.4,11.2,833485
112,2000-06-12,11.08,11.2,11.33,11.08,304595
113,2000-06-13,11.19,11.02,11.19,10.95,437685
114,2000-06-14,11.2,11.28,11.3,11.12,315695
115,2000-06-15,11.2,11.12,11.24,11.04,604015
116,2000-06-16,11.24,11.29,11.29,11.12,501245
117,2000-06-19,11.58,11.2,11.67,11.2,905460
118,2000-06-20,11.74,11.68,11.87,11.62,1016930
119,2000-06-21,11.74,11.86,11.86,11.67,526090
120,2000-06-22,12.2,11.75,12.35,11.72,2744635
121,2000-06-23,13.4,12.2,13.6,12.2,4487355
122,2000-06-26,14.2,13.8,14.66,13.8,3425420
123,2000-06-27,13.2,14.55,14.59,13.2,3092025
124,2000-06-28,12.43,12.84,13.14,12.41,2797880
125,2000-06-29,12.66,12.55,12.76,12.48,1624245
126,2000-06-30,12.6,12.76,13.22,12.5,2734345
127,2000-07-03,12.1,12.32,12.75,12.06,2039465
128,2000-07-04,12.22,12.18,12.75,12.15,1635035
129,2000-07-05,12.11,12.39,12.39,12.1,2039120
130,2000-07-06,12.37,12.11,12.37,12.11,1689595
131,2000-07-07,12.6,12.51,12.7,12.4,1222695
132,2000-07-10,12.4,12.76,12.77,12.4,875080
133,2000-07-11,12.4,12.5,12.51,12.25,479350
134,2000-07-12,12.16,12.46,12.46,12.13,749600
135,2000-07-13,12.11,12.2,12.3,12.11,704045
136,2000-07-14,12.11,12.09,12.3,12.06,1278790
137,2000-07-17,12.1,12.13,12.28,12.09,633680
138,2000-07-18,11.68,12.1,12.19,11.5,1304495
139,2000-07-19,11.4,11.54,11.78,11.08,2093540
140,2000-07-20,11.87,11.35,11.88,11.09,1522440
141,2000-07-21,11.7,11.9,12.07,11.52,567660
142,2000-07-24,11.78,11.7,11.79,11.43,316690
143,2000-07-25,11.78,11.76,11.78,11.51,494020
144,2000-07-26,11.6,11.6,11.78,11.6,526770
145,2000-07-27,11.44,11.6,11.6,11.31,523860
146,2000-07-28,11.53,11.4,11.58,11.25,736270
147,2000-07-31,11.8,11.53,11.96,11.52,1061910
148,2000-08-01,12.6,11.94,12.6,11.91,1511005
149,2000-08-02,12.92,12.9,13.3,12.7,4186625
150,2000-08-03,12.16,12.8,12.84,12.16,1256460
151,2000-08-04,12.34,12.45,12.48,12.26,1121305
152,2000-08-07,12.56,12.58,12.75,12.49,430380
153,2000-08-08,12.56,12.66,12.6,12.45,511170
154,2000-08-09,12.91,12.57,13.04,12.52,1383310
155,2000-08-10,12.96,12.94,13.25,12.82,1258575
156,2000-08-11,12.96,12.92,13.17,12.82,823925
157,2000-08-14,12.9,13.17,13.17,12.9,287005
158,2000-08-15,12.93,13.0,13.04,12.64,206730
159,2000-08-16,13.1,12.93,13.14,12.93,331075
160,2000-08-17,13.0,13.08,13.09,12.9,236065
161,2000-08-18,13.06,13.05,13.15,12.92,531385
162,2000-08-21,12.93,13.0,13.1,12.92,251110
163,2000-08-22,12.61,12.98,13.0,12.6,564835
164,2000-08-23,12.55,12.61,12.72,12.47,424725
165,2000-08-24,12.72,12.61,12.96,12.61,500475
166,2000-08-25,13.09,12.95,13.11,12.86,409130
167,2000-08-28,13.18,13.2,13.25,13.04,642525
168,2000-08-29,12.97,13.22,13.24,12.97,696985
169,2000-08-30,13.06,12.97,13.06,12.8,1292410
170,2000-08-31,12.96,13.1,13.1,12.92,401680
171,2000-09-01,13.18,13.05,13.18,12.94,587760
172,2000-09-04,13.7,13.23,13.98,13.23,1860485
173,2000-09-05,13.49,13.81,13.89,13.36,867780
174,2000-09-06,13.64,13.64,13.67,13.5,473715
175,2000-09-07,13.96,13.75,13.98,13.64,1232675
176,2000-09-08,13.93,14.01,14.36,13.84,1505756
177,2000-09-11,15.2,14.16,15.49,14.12,4328376
178,2000-09-12,15.8,15.55,15.9,15.28,4219583
179,2000-09-13,15.72,15.89,15.9,15.28,2641633
180,2000-09-14,17.28,15.76,17.28,15.54,4853571
181,2000-09-15,17.36,17.79,18.79,17.05,7481056
182,2000-09-18,18.23,17.44,18.32,17.2,3986148
183,2000-09-19,17.73,18.56,18.58,17.05,4368753
184,2000-09-20,17.6,18.23,18.23,17.44,2530631
185,2000-09-21,17.2,17.72,18.06,17.2,2240314
186,2000-09-22,16.7,17.04,17.04,16.29,2443063
187,2000-09-25,17.92,17.15,17.94,16.8,2370360
188,2000-09-26,17.2,17.86,18.29,17.2,1862783
189,2000-09-27,17.28,17.2,17.6,17.01,1363858
190,2000-09-28,17.04,17.56,17.74,17.04,1142731
191,2000-09-29,17.34,17.45,17.52,17.12,1046609
192,2000-10-02,18.05,17.5,18.2,17.32,1482018
193,2000-10-03,18.8,18.04,18.8,17.64,2377768
194,2000-10-04,19.2,18.95,19.72,18.84,3408600
195,2000-10-05,20.15,19.91,20.32,19.46,4395894
196,2000-10-06,20.4,20.32,21.55,20.16,6453083
197,2000-10-09,17.52,20.6,21.16,17.36,5905544
198,2000-10-10,18.2,17.84,18.74,17.68,4558630
199,2000-10-11,16.81,17.79,17.87,15.84,4757795
200,2000-10-13,17.59,14.91,17.59,14.52,4772328
201,2000-10-16,17.2,18.79,18.79,17.02,3312501
202,2000-10-17,17.6,17.36,18.18,17.22,3890705
203,2000-10-18,17.52,17.51,17.63,16.13,2380514
204,2000-10-19,17.4,17.87,17.9,17.08,1241595
205,2000-10-20,17.04,17.64,17.64,16.86,1752775
206,2000-10-23,16.74,16.96,17.19,16.48,836241
207,2000-10-24,18.08,16.8,18.08,16.79,1495538
208,2000-10-25,17.4,17.69,18.2,17.4,1322858
209,2000-10-26,16.88,17.16,17.58,16.8,870123
210,2000-10-27,17.12,17.51,17.52,17.06,765689
211,2000-10-30,17.6,17.47,17.96,17.29,943981
212,2000-10-31,17.05,17.88,17.88,17.0,1133869
213,2000-11-02,17.94,17.28,17.98,17.21,842051
214,2000-11-03,18.52,18.16,18.9,18.16,1943769
215,2000-11-06,18.89,19.2,19.39,18.7,1450629
216,2000-11-07,18.63,19.16,19.2,18.53,1483410
217,2000-11-08,19.03,18.87,19.58,18.7,1873065
218,2000-11-09,18.18,18.95,19.12,18.16,1216026
219,2000-11-10,16.4,18.28,18.63,16.4,1799415
220,2000-11-13,16.72,16.24,16.95,15.46,2429040
221,2000-11-14,17.96,17.12,17.97,16.82,1563079
222,2000-11-15,18.04,18.16,18.45,17.44,1511713
223,2000-11-16,18.24,18.09,18.28,17.85,938094
224,2000-11-17,18.0,18.6,18.84,17.94,2626515
225,2000-11-20,16.8,17.84,17.84,16.4,1453289
226,2000-11-21,17.2,16.8,17.2,16.54,1053336
227,2000-11-22,16.0,16.92,17.18,15.48,2079528
228,2000-11-23,15.5,16.22,16.34,15.3,1314050
229,2000-11-24,16.8,15.77,16.8,15.01,1791799
230,2000-11-27,16.71,17.0,17.66,16.54,1238493
231,2000-11-28,16.44,16.6,16.98,16.14,986651
232,2000-11-29,17.4,16.32,17.47,15.9,1845086
233,2000-11-30,16.01,17.52,17.99,16.01,2955531
234,2000-12-01,16.84,16.64,17.11,16.48,1198120
235,2000-12-04,16.52,17.15,17.15,16.41,1098020
236,2000-12-05,17.08,16.96,17.12,16.66,829074
237,2000-12-07,17.12,17.12,17.34,16.62,654769
238,2000-12-11,17.47,17.38,17.72,17.22,1115551
239,2000-12-12,17.2,17.4,17.44,16.85,494201
240,2000-12-13,16.8,17.2,17.36,16.8,3121631
241,2000-12-14,16.93,17.0,17.03,16.52,825576
242,2000-12-15,15.99,16.72,16.72,15.94,1046358
243,2000-12-18,16.4,16.47,16.75,15.96,835279
244,2000-12-19,15.91,17.24,17.24,15.76,946701
245,2000-12-20,14.55,15.6,15.6,13.26,1501223
246,2000-12-21,13.99,13.97,14.2,13.56,1057090
247,2000-12-22,13.7,13.78,14.15,13.65,819984
248,2000-12-27,12.35,14.0,14.2,11.53,1691847
249,2000-12-28,11.25,12.36,12.4,10.35,2252274
250,2000-12-29,12.45,11.36,12.7,10.55,3060278
251,2001-01-02,14.2,12.73,14.9,12.7,2031462
252,2001-01-03,15.18,14.12,15.4,13.32,2224249
253,2001-01-04,15.5,16.99,16.99,15.37,1575204
254,2001-01-05,14.54,15.55,15.85,14.15,1148747
255,2001-01-08,14.25,14.17,14.86,13.83,786000
256,2001-01-09,14.3,14.7,14.7,14.3,632914
257,2001-01-10,14.16,14.2,14.61,14.05,359020
258,2001-01-11,14.95,14.21,14.95,14.11,488847
259,2001-01-12,15.73,15.25,15.74,14.9,929070
260,2001-01-15,16.3,15.73,16.35,15.41,1060922
261,2001-01-16,15.6,16.4,16.44,15.6,740874
262,2001-01-17,16.0,15.5,16.05,15.5,844687
263,2001-01-18,15.5,15.85,16.0,14.85,1938423
264,2001-01-19,15.05,15.55,15.71,15.05,788696
265,2001-01-22,15.1,15.15,15.42,14.67,506296
266,2001-01-23,14.9,14.95,15.15,14.71,502594
267,2001-01-24,14.6,15.05,15.08,14.6,789722
268,2001-01-25,15.0,14.65,15.29,14.6,1720775
269,2001-01-26,15.2,14.8,15.6,14.71,1184931
270,2001-01-29,15.0,15.5,15.67,14.82,601465
271,2001-01-30,15.51,15.4,15.54,15.0,1041379
272,2001-01-31,15.45,15.59,15.65,15.36,772443
273,2001-02-01,15.0,15.35,15.49,14.58,808062
274,2001-02-02,14.67,15.15,15.19,14.55,506311
275,2001-02-05,14.66,14.53,14.87,14.26,476663
276,2001-02-06,14.87,14.7,14.97,14.52,453349
277,2001-02-07,14.6,14.9,14.9,14.51,337722
278,2001-02-08,15.16,14.8,15.5,14.5,4633904
279,2001-02-09,15.98,15.45,16.12,15.32,2406936
280,2001-02-12,16.5,16.4,16.87,16.31,2787148
281,2001-02-13,15.71,16.65,16.75,15.71,1781013
282,2001-02-14,15.5,15.71,16.05,15.4,901582
283,2001-02-15,15.58,15.78,16.0,15.58,726896
284,2001-02-16,15.01,15.59,15.7,14.9,816674
285,2001-02-19,15.35,15.05,15.35,15.05,510532
286,2001-02-20,15.01,15.45,15.48,15.01,486342
287,2001-02-21,15.01,15.01,15.5,14.67,972809
288,2001-02-22,15.0,14.75,15.35,14.75,533510
289,2001-02-23,14.43,15.28,15.28,14.24,875178
290,2001-02-26,14.45,14.75,14.8,14.2,789805
291,2001-02-27,14.42,14.6,14.65,14.01,523643
292,2001-02-28,14.45,14.11,14.92,14.11,809103
293,2001-03-01,14.04,14.5,14.5,14.03,639251
294,2001-03-02,14.32,14.12,14.39,14.1,390589
295,2001-03-05,14.05,14.25,14.48,14.05,662168
296,2001-03-06,14.75,14.2,14.75,14.15,776663
297,2001-03-07,14.75,14.7,14.97,14.55,783387
298,2001-03-08,14.15,14.75,14.9,14.14,634458
299,2001-03-09,14.15,14.13,14.42,14.06,476597
300,2001-03-12,13.02,14.02,14.14,12.88,1580860
301,2001-03-13,12.5,12.55,12.97,12.26,1926374
302,2001-03-14,12.94,12.91,13.04,11.81,1856240
303,2001-03-15,12.56,13.01,13.15,12.56,857616
304,2001-03-16,12.6,12.61,12.89,12.35,648555
305,2001-03-19,12.62,12.56,12.75,12.4,344318
306,2001-03-20,12.8,12.86,12.87,12.64,334070
307,2001-03-21,12.5,12.5,12.5,11.85,1076973
308,2001-03-22,11.38,12.17,12.22,11.29,1173767
309,2001-03-23,11.52,11.75,12.05,11.4,866654
310,2001-03-26,11.6,11.84,11.9,11.52,446744
311,2001-03-27,11.25,11.65,11.73,11.05,1139668
312,2001-03-28,11.89,11.95,12.05,11.5,1945911
313,2001-03-29,11.85,11.6,11.9,11.32,1057777
314,2001-03-30,12.0,11.75,12.19,11.61,755899
315,2001-04-02,11.92,12.25,12.34,11.86,956056
316,2001-04-03,11.0,11.69,11.75,11.0,893328
317,2001-04-04,10.99,10.99,10.99,10.0,1851585
318,2001-04-05,11.01,10.99,11.35,10.5,1822234
319,2001-04-06,11.1,11.34,11.45,10.83,5827080
320,2001-04-09,11.15,10.79,11.37,10.76,413303
321,2001-04-10,11.25,11.2,11.4,11.09,156171
322,2001-04-11,11.25,11.3,11.45,11.06,978176
323,2001-04-12,11.25,11.2,11.3,11.0,318906
324,2001-04-17,11.13,11.03,11.15,10.95,387457
325,2001-04-18,11.39,11.2,11.39,11.16,543496
326,2001-04-19,11.26,11.55,11.65,11.26,908693
327,2001-04-20,10.9,11.44,11.44,10.89,1291027
328,2001-04-23,10.99,10.96,11.25,10.9,732130
329,2001-04-24,11.65,11.0,11.9,11.0,960482
330,2001-04-25,11.88,11.7,11.98,11.51,1203245
331,2001-04-26,12.22,12.0,12.4,12.0,953283
332,2001-04-27,11.7,12.09,12.3,11.7,1101043
333,2001-04-30,12.19,11.77,12.19,11.77,683690
334,2001-05-02,12.61,12.35,12.65,12.06,1131585
335,2001-05-03,12.36,12.75,12.94,12.36,1083564
336,2001-05-04,12.2,12.36,12.57,11.9,770275
337,2001-05-07,12.42,12.42,12.6,12.32,444550
338,2001-05-08,12.5,12.5,12.54,12.32,513398
339,2001-05-09,12.5,12.54,12.55,12.28,402604
340,2001-05-10,13.36,12.5,13.68,12.5,2253580
341,2001-05-11,13.29,13.62,13.91,13.25,2274719
342,2001-05-14,12.95,13.38,13.39,12.92,743764
343,2001-05-15,12.52,13.0,13.46,12.52,1168255
344,2001-05-16,12.38,12.5,12.5,12.05,1079223
345,2001-05-17,12.56,12.64,12.8,12.38,759156
346,2001-05-18,12.6,12.5,12.6,12.27,631193
347,2001-05-21,12.29,12.41,12.57,12.29,307412
348,2001-05-22,12.17,12.4,12.54,12.17,335532
349,2001-05-23,12.43,12.12,12.43,12.0,385138
350,2001-05-24,12.2,12.35,12.47,12.2,282250
351,2001-05-25,12.4,12.35,12.4,12.1,570051
352,2001-05-28,12.55,12.31,12.73,12.26,530523
353,2001-05-29,12.32,12.55,12.66,12.3,333841
354,2001-05-30,12.35,12.36,12.59,12.31,523572
355,2001-05-31,12.5,12.35,12.5,12.3,389301
356,2001-06-01,12.21,12.64,12.64,12.21,276236
357,2001-06-04,12.25,12.3,12.33,12.18,229950
358,2001-06-05,12.47,12.29,12.48,12.19,338646
359,2001-06-06,12.33,12.5,12.63,12.28,387022
360,2001-06-07,12.2,12.4,12.59,12.2,716434
361,2001-06-08,12.38,12.44,12.44,12.27,779320
362,2001-06-11,12.75,12.53,13.23,12.47,4010524
363,2001-06-12,12.45,12.93,12.93,12.45,1320320
364,2001-06-13,12.55,12.55,12.7,12.47,828468
365,2001-06-14,12.8,12.55,12.8,12.51,455914
366,2001-06-15,12.6,12.9,13.02,12.6,1092479
367,2001-06-18,12.2,12.74,12.75,12.05,846743
368,2001-06-19,12.35,12.27,12.4,12.08,549159
369,2001-06-20,12.26,12.2,12.4,12.06,415279
370,2001-06-21,12.2,12.31,12.35,12.11,420696
371,2001-06-22,12.25,12.23,12.35,12.23,198901
372,2001-06-25,12.3,12.26,12.42,12.22,408991
373,2001-06-26,11.95,12.3,12.31,11.75,718592
374,2001-06-27,12.29,12.0,12.29,11.85,749908
375,2001-06-28,12.25,12.28,12.28,11.86,668710
376,2001-06-29,12.02,12.27,12.29,11.95,599540
377,2001-07-02,12.06,12.19,12.26,11.95,598295
378,2001-07-03,11.76,12.1,12.1,11.74,464471
379,2001-07-04,11.3,11.72,11.85,11.27,547228
380,2001-07-05,11.1,11.12,11.27,10.95,631565
381,2001-07-06,10.3,10.91,10.96,10.1,1021873
382,2001-07-09,10.45,10.15,10.47,10.12,772690
383,2001-07-10,10.45,10.5,10.7,10.43,368324
384,2001-07-11,9.58,10.05,10.05,9.5,4835628
385,2001-07-12,8.79,9.76,9.89,8.41,3746023
386,2001-07-13,9.02,8.9,9.1,8.39,1500033
387,2001-07-16,8.75,9.05,9.18,8.75,512384
388,2001-07-17,8.5,8.7,8.75,8.36,1495713
389,2001-07-18,8.38,8.59,8.59,8.12,800852
390,2001-07-19,8.26,8.25,8.29,8.11,539785
391,2001-07-20,8.7,8.13,8.85,7.82,1583397
392,2001-07-23,8.93,8.84,9.17,8.43,1254762
393,2001-07-24,9.01,8.9,9.1,8.78,475666
394,2001-07-25,8.7,8.86,8.95,8.52,1000151
395,2001-07-26,9.1,8.62,9.14,8.27,1373355
396,2001-07-27,9.0,9.19,9.4,9.0,1404755
397,2001-07-30,9.28,9.19,9.3,9.1,492901
398,2001-07-31,9.16,9.22,9.28,9.11,540903
399,2001-08-01,9.51,9.16,9.64,9.11,881330
400,2001-08-02,9.62,9.51,9.93,9.51,1038274
401,2001-08-03,9.84,9.74,9.84,9.62,342701
402,2001-08-06,10.4,9.9,10.4,9.85,520766
403,2001-08-07,10.18,10.45,10.74,10.02,819626
404,2001-08-08,9.99,10.31,10.4,9.71,887987
405,2001-08-09,9.7,9.6,9.74,9.4,515159
406,2001-08-10,10.78,11.0,11.75,10.72,5520380
407,2001-08-13,11.31,11.3,11.6,11.05,2238221
408,2001-08-14,11.14,11.48,11.49,10.95,1342667
409,2001-08-16,10.7,10.95,10.98,10.62,5696617
410,2001-08-17,10.5,10.63,10.96,10.41,892340
411,2001-08-20,10.45,10.5,10.69,10.12,418031
412,2001-08-21,10.39,10.48,10.5,10.24,1023541
413,2001-08-22,9.98,10.26,10.49,9.9,749265
414,2001-08-23,9.61,10.0,10.16,9.61,1304984
415,2001-08-24,9.9,9.57,9.9,9.55,657874
416,2001-08-27,9.8,10.01,10.1,9.7,461663
417,2001-08-28,9.43,9.85,9.94,9.41,539785
418,2001-08-29,9.2,9.51,9.51,9.04,755207
419,2001-08-30,9.15,9.25,9.29,8.99,651869
420,2001-08-31,9.29,9.14,9.29,8.9,660986
421,2001-09-03,8.91,9.3,9.3,8.91,314545
422,2001-09-04,9.05,9.03,9.1,8.62,592586
423,2001-09-05,9.0,8.9,9.02,8.75,503555
424,2001-09-06,8.8,8.93,9.0,8.6,603641
425,2001-09-07,8.85,8.6,8.85,8.51,686238
426,2001-09-10,8.76,8.85,8.88,8.5,448771
427,2001-09-11,7.53,8.7,8.84,7.31,1273680
428,2001-09-12,7.5,7.4,7.8,6.8,1797497
429,2001-09-13,7.7,7.75,7.93,7.42,688370
430,2001-09-14,6.9,7.7,7.79,6.85,1002208
431,2001-09-17,6.79,6.25,6.9,6.09,1696109
432,2001-09-18,6.79,6.95,6.95,6.47,788839
433,2001-09-19,6.61,6.75,6.96,6.31,1111369
434,2001-09-20,6.15,6.49,6.64,6.15,831765
435,2001-09-21,5.63,6.11,6.11,5.41,2291240
436,2001-09-24,5.92,5.86,5.96,5.65,872203
437,2001-09-25,6.06,6.14,6.26,5.92,1375358
438,2001-09-26,7.7,6.83,8.1,6.72,4478080
439,2001-09-27,8.44,7.7,9.98,7.12,10390905
440,2001-09-28,8.85,8.95,9.59,8.65,5019556
441,2001-10-01,7.74,8.6,8.62,7.74,2108944
442,2001-10-02,7.85,7.54,8.25,7.5,2799521
443,2001-10-03,8.02,8.09,8.2,7.75,2000965
444,2001-10-04,8.0,8.29,8.38,8.0,1401627
445,2001-10-05,7.89,7.95,7.98,7.75,860943
446,2001-10-08,7.74,7.55,7.86,7.18,1409942
447,2001-10-09,8.25,8.28,8.64,8.2,2080123
448,2001-10-10,8.4,8.35,8.46,8.24,2099321
449,2001-10-11,8.24,8.5,8.5,8.24,1320860
450,2001-10-15,8.31,8.24,8.37,8.05,1561718
451,2001-10-16,8.98,8.6,9.08,8.55,3053355
452,2001-10-17,9.0,9.17,9.42,8.91,4245825
453,2001-10-18,9.02,8.8,9.05,8.62,1296785
454,2001-10-19,9.15,9.25,9.25,8.9,1240446
455,2001-10-22,9.4,9.35,9.44,9.2,1216840
456,2001-10-23,9.13,9.5,9.66,9.09,2848763
457,2001-10-24,9.4,9.04,9.54,8.9,1569585
458,2001-10-25,9.27,9.52,9.59,9.05,1036552
459,2001-10-26,9.26,9.45,9.46,9.21,704271
460,2001-10-29,9.27,9.27,9.35,9.18,479912
461,2001-10-30,8.81,9.09,9.14,8.81,839699
462,2001-10-31,9.11,8.8,9.15,8.63,1033361
463,2001-11-01,9.01,9.18,9.18,9.0,334871
464,2001-11-02,8.96,9.17,9.17,8.71,769613
465,2001-11-05,8.95,8.88,9.08,8.8,691318
466,2001-11-06,9.1,9.09,9.18,9.0,1376320
467,2001-11-07,9.16,9.12,9.22,8.95,814338
468,2001-11-08,9.25,9.18,9.45,9.18,1133483
469,2001-11-09,9.6,9.24,9.69,9.11,1296525
470,2001-11-12,8.97,9.65,9.73,8.91,2135691
471,2001-11-13,9.44,9.28,9.44,9.21,911162
472,2001-11-14,9.23,9.5,9.54,9.12,993088
473,2001-11-15,9.15,9.34,9.46,8.96,1006829
474,2001-11-16,9.4,9.16,9.4,9.03,747929
475,2001-11-19,9.32,9.4,9.52,9.27,819362
476,2001-11-20,9.23,9.32,9.38,9.09,572833
477,2001-11-21,9.19,9.2,9.38,9.13,474032
478,2001-11-22,9.57,9.35,10.02,9.3,4132435
479,2001-11-23,9.65,9.7,9.78,9.44,975070
480,2001-11-26,9.62,9.65,9.74,9.51,673115
481,2001-11-27,9.39,9.56,9.7,9.39,698881
482,2001-11-28,9.2,9.3,9.5,9.2,578244
483,2001-11-29,9.2,9.19,9.3,9.03,608421
484,2001-11-30,9.1,9.3,9.36,9.04,971770
485,2001-12-03,9.05,9.12,9.25,8.89,518772
486,2001-12-04,9.24,9.18,9.24,9.09,509264
487,2001-12-05,9.44,9.31,9.45,9.21,666431
488,2001-12-07,9.2,9.39,9.4,9.19,353291
489,2001-12-10,9.21,9.19,9.25,9.11,357538
490,2001-12-11,9.3,9.21,9.38,9.18,299676
491,2001-12-12,9.14,9.35,9.38,9.12,591208
492,2001-12-13,8.98,9.18,9.22,8.98,386941
493,2001-12-14,8.97,8.95,9.15,8.94,431668
494,2001-12-17,9.13,9.0,9.25,8.99,485673
495,2001-12-18,9.01,9.15,9.2,9.01,400358
496,2001-12-19,8.7,9.03,9.09,8.6,985745
497,2001-12-20,8.61,8.75,8.75,8.35,1136586
498,2001-12-21,8.71,8.4,8.98,8.35,978258
499,2001-12-27,8.85,8.89,8.94,8.75,806110
500,2001-12-28,8.74,8.79,8.85,8.5,1124948
501,2002-01-02,8.53,8.62,8.8,8.52,360423
502,2002-01-03,8.84,8.68,8.86,8.61,332656
503,2002-01-04,8.61,8.95,9.06,8.61,541641
504,2002-01-07,8.5,8.79,8.91,8.5,433355
505,2002-01-08,8.51,8.55,8.68,8.51,347800
506,2002-01-09,8.65,8.58,8.65,8.41,416861
507,2002-01-10,8.3,8.6,8.6,8.26,502481
508,2002-01-11,8.01,8.3,8.31,8.01,997036
509,2002-01-14,8.34,8.19,8.34,8.02,691570
510,2002-01-15,8.78,8.4,9.0,8.4,1828385
511,2002-01-16,8.4,8.81,8.81,8.4,919032
512,2002-01-17,8.6,8.52,8.66,8.45,616080
513,2002-01-18,9.0,8.69,9.13,8.57,1237914
514,2002-01-21,8.81,9.05,9.16,8.76,568793
515,2002-01-22,8.9,8.85,8.9,8.68,425884
516,2002-01-23,8.75,8.91,8.91,8.61,551148
517,2002-01-24,9.01,8.82,9.11,8.79,1172328
518,2002-01-25,9.04,9.01,9.15,8.97,888005
519,2002-01-28,9.07,9.1,9.24,9.05,516249
520,2002-01-29,9.0,9.13,9.15,9.0,556523
521,2002-01-30,9.03,8.96,9.04,8.9,537955
522,2002-01-31,9.0,9.12,9.15,9.0,587098
523,2002-02-01,9.01,9.06,9.08,8.96,528624
524,2002-02-04,8.9,8.97,9.01,8.75,445770
525,2002-02-05,8.92,8.8,8.94,8.72,760372
526,2002-02-06,8.96,8.91,9.05,8.86,522497
527,2002-02-07,8.88,8.87,9.0,8.85,388439
528,2002-02-08,8.73,8.93,8.99,8.72,492226
529,2002-02-11,8.72,8.82,8.89,8.7,467583
530,2002-02-12,8.76,8.8,8.82,8.7,518046
531,2002-02-13,8.75,8.75,8.82,8.61,384213
532,2002-02-14,8.98,8.79,9.0,8.62,632306
533,2002-02-15,9.0,8.92,9.04,8.9,763015
534,2002-02-18,9.0,8.92,9.15,8.92,410154
535,2002-02-19,9.0,8.93,9.04,8.93,376445
536,2002-02-20,9.05,9.0,9.1,8.95,386221
537,2002-02-21,9.3,9.15,9.36,9.07,1023486
538,2002-02-22,9.65,9.19,9.69,9.16,2145225
539,2002-02-25,9.5,9.75,9.8,9.45,957396
540,2002-02-26,9.5,9.55,9.65,9.5,949539
541,2002-02-27,9.68,9.56,9.68,9.54,488707
542,2002-02-28,9.63,9.54,9.64,9.43,550116
543,2002-03-01,9.6,9.59,9.63,9.51,499489
544,2002-03-04,9.68,9.64,9.68,9.52,1110904
545,2002-03-05,9.71,9.69,9.88,9.63,1119375
546,2002-03-06,9.98,9.72,9.98,9.72,1447277
547,2002-03-07,10.24,10.2,10.45,10.17,2169923
548,2002-03-08,11.0,10.4,11.12,10.3,2980614
549,2002-03-11,10.85,11.21,11.66,10.78,3146934
550,2002-03-12,11.1,10.85,11.15,10.78,984429
551,2002-03-13,10.7,11.06,11.12,10.63,923046
552,2002-03-14,11.04,10.66,11.04,10.56,806009
553,2002-03-15,10.95,11.0,11.21,10.86,1235180
554,2002-03-18,11.07,11.16,11.16,10.98,482719
555,2002-03-19,11.35,11.14,11.36,11.03,703196
556,2002-03-20,11.5,11.42,11.64,11.21,1221796
557,2002-03-21,11.3,11.46,11.5,11.22,788026
558,2002-03-22,11.26,11.32,11.47,11.21,537467
559,2002-03-25,11.12,11.36,11.49,11.12,532112
560,2002-03-26,10.92,11.08,11.08,10.77,1286038
561,2002-03-27,10.87,11.06,11.06,10.86,889575
562,2002-03-28,11.03,10.91,11.08,10.89,321013
563,2002-04-02,10.96,11.0,11.15,10.84,475072
564,2002-04-03,11.0,10.96,11.0,10.83,560716
565,2002-04-04,10.7,10.9,10.98,10.7,580086
566,2002-04-05,11.09,10.78,11.2,10.73,833071
567,2002-04-08,10.9,11.09,11.14,10.76,568191
568,2002-04-09,10.9,10.95,11.06,10.82,298858
569,2002-04-10,10.8,10.82,11.21,10.76,1084932
570,2002-04-11,10.38,11.0,11.0,10.3,970424
571,2002-04-12,10.42,10.45,10.54,10.31,460067
572,2002-04-15,10.34,10.5,10.53,10.31,354135
573,2002-04-16,10.54,10.44,10.56,10.39,585157
574,2002-04-17,10.42,10.73,10.73,10.33,657044
575,2002-04-18,10.34,10.4,10.4,10.22,594719
576,2002-04-19,10.49,10.23,10.49,10.23,384083
577,2002-04-22,10.55,10.5,10.59,10.41,332461
578,2002-04-23,10.6,10.5,10.6,10.5,279887
579,2002-04-24,10.42,10.53,10.6,10.35,529758
580,2002-04-25,10.33,10.43,10.45,10.25,365461
581,2002-04-26,10.26,10.35,10.35,10.15,476396
582,2002-04-29,10.15,10.19,10.19,9.95,613060
583,2002-04-30,10.0,10.15,10.15,9.91,642383
584,2002-05-02,9.74,10.0,10.09,9.7,508000
585,2002-05-03,9.8,9.65,9.87,9.6,520273
586,2002-05-06,9.61,9.7,9.79,9.61,557184
587,2002-05-07,9.49,9.5,9.55,9.33,801917
588,2002-05-08,9.71,9.6,9.71,9.49,859089
589,2002-05-09,9.75,9.85,9.86,9.68,338687
590,2002-05-10,9.75,9.78,9.81,9.64,259611
591,2002-05-13,9.85,9.97,9.97,9.77,495681
592,2002-05-14,10.29,9.92,10.29,9.85,871431
593,2002-05-15,10.24,10.45,10.47,10.2,497338
594,2002-05-16,10.11,10.25,10.35,10.11,411598
595,2002-05-17,10.1,10.28,10.28,9.95,528279
596,2002-05-20,9.97,10.18,10.19,9.97,508093
597,2002-05-21,10.13,9.96,10.15,9.8,647677
598,2002-05-22,9.75,10.2,10.33,9.75,1162199
599,2002-05-23,9.64,9.75,9.84,9.55,634798
600,2002-05-24,9.67,9.78,9.79,9.61,427387
601,2002-05-27,9.55,9.61,9.68,9.52,440462
602,2002-05-28,9.4,9.5,9.5,9.34,669750
603,2002-05-29,9.42,9.4,9.58,9.4,310724
604,2002-05-30,9.61,9.8,9.99,9.51,1752807
605,2002-05-31,9.35,9.68,9.88,9.35,1435753
606,2002-06-03,9.11,9.4,9.48,9.05,578391
607,2002-06-04,8.92,9.0,9.1,8.82,816135
608,2002-06-05,8.73,9.12,9.12,8.71,1043210
609,2002-06-06,8.87,8.75,8.89,8.68,455142
610,2002-06-07,8.61,8.7,8.79,8.58,728400
611,2002-06-10,8.83,8.67,8.84,8.52,581079
612,2002-06-11,8.74,8.84,8.89,8.63,582619
613,2002-06-12,8.55,8.6,8.78,8.47,850597
614,2002-06-13,8.7,8.6,8.74,8.49,273331
615,2002-06-14,8.59,8.5,8.63,8.2,1194043
616,2002-06-17,8.76,8.6,8.76,8.51,477399
617,2002-06-18,8.6,8.94,8.98,8.53,474930
618,2002-06-19,8.45,8.55,8.59,8.41,316198
619,2002-06-20,8.28,8.31,8.55,8.28,336441
620,2002-06-21,8.03,8.25,8.28,8.01,674186
621,2002-06-24,7.65,8.03,8.19,7.65,580223
622,2002-06-25,7.73,7.73,7.8,7.65,739526
623,2002-06-26,7.4,7.48,7.5,7.25,736947
624,2002-06-27,7.55,7.43,7.77,7.43,954603
625,2002-06-28,8.05,7.74,8.05,7.7,685604
626,2002-07-01,7.86,8.19,8.2,7.85,759757
627,2002-07-02,7.61,7.75,7.83,7.55,463424
628,2002-07-03,7.56,7.64,7.79,7.38,385005
629,2002-07-04,7.58,7.75,7.75,7.58,210380
630,2002-07-05,7.99,7.71,8.0,7.66,355331
631,2002-07-08,7.84,7.99,8.02,7.78,469964
632,2002-07-09,7.72,7.84,7.99,7.63,422363
633,2002-07-10,7.6,7.77,7.77,7.5,240703
634,2002-07-11,7.26,7.3,7.51,7.25,582883
635,2002-07-12,7.13,7.32,7.44,6.99,754459
636,2002-07-15,6.99,7.2,7.27,6.96,430038
637,2002-07-16,7.14,7.12,7.18,6.81,460752
638,2002-07-17,7.1,7.14,7.27,6.96,468828
639,2002-07-18,7.4,7.1,7.65,7.06,1076736
640,2002-07-19,7.1,7.4,7.4,7.0,626787
641,2002-07-22,6.65,7.1,7.1,6.65,517198
642,2002-07-23,6.85,6.65,6.95,6.6,410815
643,2002-07-24,6.58,6.65,6.78,6.32,889193
644,2002-07-25,6.7,7.18,7.2,6.6,691408
645,2002-07-26,6.8,6.7,6.8,6.58,246259
646,2002-07-29,7.01,6.8,7.09,6.77,381684
647,2002-07-30,6.91,7.19,7.2,6.91,1251981
648,2002-07-31,6.87,6.91,7.1,6.84,570029
649,2002-08-01,6.8,6.83,7.07,6.8,214935
650,2002-08-02,6.82,6.93,6.99,6.7,297654
651,2002-08-05,6.95,6.62,6.95,6.58,210524
652,2002-08-06,7.15,6.7,7.15,6.66,297074
653,2002-08-07,6.82,7.1,7.2,6.82,220842
654,2002-08-08,7.15,6.93,7.15,6.87,217812
655,2002-08-09,7.01,7.02,7.23,7.0,351318
656,2002-08-12,6.85,7.09,7.09,6.82,131188
657,2002-08-13,6.85,6.9,7.0,6.76,189653
658,2002-08-14,6.84,6.75,6.9,6.7,305616
659,2002-08-16,6.9,6.9,6.96,6.6,584790
660,2002-08-19,6.99,6.89,7.0,6.74,189845
661,2002-08-20,6.83,7.0,7.02,6.81,275859
662,2002-08-21,6.84,6.85,6.96,6.79,269679
663,2002-08-22,6.97,6.94,6.97,6.78,326517
664,2002-08-23,6.8,6.98,6.98,6.8,153610
665,2002-08-26,6.87,6.86,6.93,6.8,99076
666,2002-08-27,6.92,6.82,6.95,6.79,223113
667,2002-08-28,6.78,6.88,6.88,6.74,226551
668,2002-08-29,6.66,6.8,6.82,6.6,201000
669,2002-08-30,6.79,6.78,6.79,6.6,438863
670,2002-09-02,6.51,6.77,6.77,6.51,242910
671,2002-09-03,6.22,6.53,6.57,6.18,519349
672,2002-09-04,6.24,6.15,6.3,6.15,348320
673,2002-09-05,6.2,6.25,6.32,5.97,596077
674,2002-09-06,6.15,6.15,6.27,6.02,355685
675,2002-09-09,6.04,6.11,6.21,6.02,244170
676,2002-09-10,6.14,6.09,6.22,6.09,244492
677,2002-09-11,6.3,6.21,6.35,6.04,349359
678,2002-09-12,6.18,6.26,6.26,6.13,195846
679,2002-09-13,5.97,6.05,6.13,5.91,818909
680,2002-09-16,5.9,5.95,6.05,5.85,274831
681,2002-09-17,5.92,6.0,6.07,5.77,628161
682,2002-09-18,5.85,5.74,5.89,5.72,303186
683,2002-09-19,5.95,5.85,6.01,5.82,342391
684,2002-09-20,5.79,5.86,6.2,5.79,529326
685,2002-09-23,5.45,5.83,5.95,5.41,647904
686,2002-09-24,5.15,5.5,5.65,5.1,701048
687,2002-09-25,5.05,5.15,5.24,5.01,611156
688,2002-09-26,5.18,5.16,5.2,5.07,460545
689,2002-09-27,5.07,5.11,5.52,5.04,1113457
690,2002-09-30,4.85,5.03,5.09,4.76,792243
691,2002-10-01,4.87,4.85,4.97,4.78,351186
692,2002-10-02,4.9,5.03,5.07,4.86,485424
693,2002-10-03,4.75,4.84,4.93,4.75,423744
694,2002-10-04,4.63,4.84,4.86,4.57,637238
695,2002-10-07,4.5,4.55,4.59,4.39,667000
696,2002-10-08,4.63,4.6,4.69,4.5,749951
697,2002-10-09,4.74,4.63,4.74,4.6,311670
698,2002-10-10,4.95,4.63,5.03,4.63,635018
699,2002-10-11,5.45,5.01,5.5,5.0,1307088
700,2002-10-14,5.86,5.52,5.98,5.51,892613
701,2002-10-15,5.98,5.86,6.12,5.72,1473280
702,2002-10-16,6.27,5.93,6.39,5.85,794477
703,2002-10-17,6.53,6.29,6.68,6.29,1120099
704,2002-10-18,6.25,6.69,6.7,6.05,1100381
705,2002-10-21,6.04,6.25,6.25,5.91,617851
706,2002-10-22,5.95,6.18,6.19,5.95,544453
707,2002-10-23,5.95,6.17,6.29,5.95,738568
708,2002-10-24,5.96,6.09,6.15,5.95,349194
709,2002-10-25,6.13,6.0,6.2,5.8,548969
710,2002-10-28,6.15,6.28,6.39,6.13,494190
711,2002-10-29,6.14,6.2,6.27,6.06,275183
712,2002-10-30,6.21,6.19,6.23,6.02,422774
713,2002-10-31,6.64,6.22,6.66,6.22,1046489
714,2002-11-04,7.35,6.8,7.4,6.71,1331584
715,2002-11-05,7.4,7.25,7.74,7.11,1395403
716,2002-11-06,6.99,7.5,7.57,6.96,1206808
717,2002-11-07,6.87,7.19,7.19,6.76,694378
718,2002-11-08,6.75,6.87,7.05,6.75,615641
719,2002-11-11,6.62,6.89,6.89,6.6,392881
720,2002-11-12,6.63,6.6,6.75,6.6,446723
721,2002-11-13,6.66,6.67,6.83,6.5,863189
722,2002-11-14,7.01,6.75,7.08,6.68,1042395
723,2002-11-15,6.9,7.14,7.25,6.85,660112
724,2002-11-18,7.13,7.0,7.2,6.9,743563
725,2002-11-19,7.06,7.12,7.18,7.06,406864
726,2002-11-20,6.9,7.08,7.14,6.8,820037
727,2002-11-21,7.0,7.08,7.08,6.92,727949
728,2002-11-22,7.0,7.04,7.05,6.81,787531
729,2002-11-25,7.02,7.02,7.05,6.92,560153
730,2002-11-26,6.73,7.01,7.02,6.68,980576
731,2002-11-27,6.92,6.73,6.98,6.62,476703
732,2002-11-28,6.9,6.95,7.05,6.9,427920
733,2002-11-29,6.8,6.89,6.99,6.8,554114
734,2002-12-02,6.81,6.7,6.98,6.7,509062
735,2002-12-03,6.62,6.8,6.86,6.62,589862
736,2002-12-04,6.64,6.62,6.73,6.56,322446
737,2002-12-05,6.67,6.75,6.94,6.67,421245
738,2002-12-09,6.62,6.63,6.76,6.61,265671
739,2002-12-10,6.62,6.54,6.7,6.52,282191
740,2002-12-11,6.61,6.64,6.72,6.6,416909
741,2002-12-12,6.78,6.64,6.85,6.52,392184
742,2002-12-13,6.64,6.73,6.75,6.64,364211
743,2002-12-16,6.76,6.61,6.76,6.6,293862
744,2002-12-17,6.7,6.77,6.94,6.64,345941
745,2002-12-18,6.4,6.73,6.8,6.34,941415
746,2002-12-19,6.21,6.41,6.44,6.15,681662
747,2002-12-20,6.34,6.21,6.34,6.15,549559
748,2002-12-23,6.17,6.37,6.37,6.01,422054
749,2002-12-27,5.88,6.02,6.15,5.88,527859
750,2002-12-30,5.42,5.78,5.85,5.42,974344
751,2003-01-02,5.85,5.61,5.85,5.5,532954
752,2003-01-03,6.01,5.98,6.15,5.88,655582
753,2003-01-07,6.04,6.13,6.25,6.03,461643
754,2003-01-08,5.97,6.03,6.12,5.81,522306
755,2003-01-09,5.99,5.85,6.03,5.81,376904
756,2003-01-10,5.98,6.04,6.15,5.95,397939
757,2003-01-13,5.91,6.07,6.11,5.89,312323
758,2003-01-14,5.91,6.0,6.0,5.9,259312
759,2003-01-15,6.0,5.99,6.04,5.91,591475
760,2003-01-16,6.09,5.92,6.23,5.91,806702
761,2003-01-17,6.03,6.04,6.12,5.91,455333
762,2003-01-20,6.0,5.92,6.06,5.92,305434
763,2003-01-21,5.97,6.1,6.15,5.96,302275
764,2003-01-22,5.81,5.95,5.99,5.75,891126
765,2003-01-23,6.03,5.79,6.03,5.79,557350
766,2003-01-24,5.8,6.0,6.05,5.8,369687
767,2003-01-27,5.7,5.76,5.79,5.51,582190
768,2003-01-28,5.65,5.63,5.78,5.6,518708
769,2003-01-29,5.6,5.7,5.7,5.53,598438
770,2003-01-30,5.7,5.64,5.74,5.55,523248
771,2003-01-31,5.51,5.53,5.7,5.51,385088
772,2003-02-03,5.55,5.6,5.65,5.53,246975
773,2003-02-04,5.47,5.59,5.59,5.42,400244
774,2003-02-05,5.66,5.43,5.66,5.41,439688
775,2003-02-06,5.55,5.56,5.66,5.48,214884
776,2003-02-07,5.47,5.62,5.62,5.45,323390
777,2003-02-10,5.42,5.47,5.55,5.42,291393
778,2003-02-11,5.52,5.5,5.56,5.48,281511
779,2003-02-12,5.49,5.5,5.5,5.41,189754
780,2003-02-13,5.41,5.42,5.55,5.31,362988
781,2003-02-14,5.6,5.49,5.65,5.4,290374
782,2003-02-17,5.62,5.65,5.69,5.59,257245
783,2003-02-18,5.68,5.61,5.73,5.53,594889
784,2003-02-19,5.58,5.74,5.74,5.56,402811
785,2003-02-20,5.55,5.61,5.66,5.5,289602
786,2003-02-21,5.52,5.45,5.58,5.45,242139
787,2003-02-24,5.66,5.55,5.66,5.5,350275
788,2003-02-25,5.51,5.51,5.69,5.49,492983
789,2003-02-26,5.4,5.48,5.59,5.4,395010
790,2003-02-27,5.42,5.41,5.49,5.36,244441
791,2003-02-28,5.65,5.41,5.65,5.41,378967
792,2003-03-03,5.58,5.65,5.7,5.56,263892
793,2003-03-04,5.43,5.56,5.56,5.41,264182
794,2003-03-05,5.45,5.41,5.46,5.37,136143
795,2003-03-06,5.49,5.48,5.5,5.41,317985
796,2003-03-07,5.42,5.46,5.49,5.41,253446
797,2003-03-10,5.17,5.42,5.47,5.15,271082
798,2003-03-11,5.08,5.15,5.15,5.0,440798
799,2003-03-12,5.23,5.07,5.32,5.07,364521
800,2003-03-13,5.68,5.3,5.74,5.3,964745
801,2003-03-14,5.76,5.74,5.9,5.53,920704
802,2003-03-17,5.78,5.47,5.89,5.47,397121
803,2003-03-18,5.95,5.89,6.03,5.79,726091
804,2003-03-19,6.0,5.99,6.09,5.92,368416
805,2003-03-20,5.88,6.02,6.07,5.86,302364
806,2003-03-21,6.14,5.95,6.18,5.88,492123
807,2003-03-24,5.88,6.2,6.2,5.88,235610
808,2003-03-25,5.98,5.87,6.0,5.8,280308
809,2003-03-26,5.96,6.01,6.11,5.92,400003
810,2003-03-27,5.99,5.9,6.02,5.9,143426
811,2003-03-28,6.22,6.09,6.25,6.0,429715
812,2003-03-31,6.11,6.15,6.37,6.11,692936
813,2003-04-01,6.11,6.12,6.25,6.09,338968
814,2003-04-02,6.44,6.18,6.5,6.17,527040
815,2003-04-03,6.25,6.45,6.69,6.19,1306867
816,2003-04-04,6.38,6.22,6.46,6.22,441672
817,2003-04-07,6.52,6.5,6.66,6.41,514966
818,2003-04-08,6.7,6.55,6.7,6.48,613526
819,2003-04-09,6.71,6.62,6.78,6.56,481664
820,2003-04-10,6.58,6.64,6.67,6.52,375300
821,2003-04-11,6.64,6.73,6.77,6.61,526020
822,2003-04-14,6.86,6.7,6.86,6.62,460635
823,2003-04-15,7.05,6.9,7.05,6.9,484506
824,2003-04-16,7.09,7.08,7.28,7.01,883721
825,2003-04-17,7.16,7.0,7.2,6.91,203525
826,2003-04-22,7.2,7.17,7.25,7.1,358683
827,2003-04-23,7.25,7.25,7.39,7.25,693350
828,2003-04-24,7.2,7.3,7.36,7.13,553970
829,2003-04-25,7.03,7.05,7.15,6.9,638108
830,2003-04-28,7.21,6.99,7.22,6.99,337040
831,2003-04-29,7.13,7.25,7.28,7.07,601317
832,2003-04-30,7.0,7.2,7.2,7.0,446648
833,2003-05-02,7.2,7.0,7.2,6.81,321060
834,2003-05-05,7.07,7.12,7.2,7.07,252584
835,2003-05-06,7.33,7.15,7.33,7.12,601844
836,2003-05-07,7.28,7.27,7.48,7.23,670898
837,2003-05-08,7.29,7.31,7.51,7.25,571951
838,2003-05-09,7.36,7.38,7.44,7.33,430244
839,2003-05-12,7.48,7.51,7.51,7.4,407749
840,2003-05-13,7.49,7.54,7.56,7.4,663571
841,2003-05-14,7.49,7.46,7.65,7.46,769922
842,2003-05-15,7.59,7.55,7.59,7.48,196194
843,2003-05-16,7.62,7.6,7.62,7.53,313463
844,2003-05-19,7.35,7.62,7.62,7.35,425984
845,2003-05-20,7.56,7.35,7.56,7.25,621262
846,2003-05-21,7.45,7.54,7.57,7.35,448254
847,2003-05-22,7.43,7.55,7.55,7.4,411207
848,2003-05-23,7.64,7.51,7.66,7.47,554516
849,2003-05-26,7.85,7.68,7.99,7.65,1057631
850,2003-05-27,7.9,7.9,7.95,7.73,762569
851,2003-05-28,8.02,7.99,8.1,7.98,797710
852,2003-05-29,8.0,8.07,8.23,7.96,1164820
853,2003-05-30,7.75,8.24,8.31,7.65,3259208
854,2003-06-02,8.03,7.88,8.04,7.76,1249744
855,2003-06-03,8.18,7.93,8.27,7.93,1397604
856,2003-06-04,8.75,8.24,8.89,8.19,1936544
857,2003-06-05,8.49,8.95,9.07,8.47,2573140
858,2003-06-06,8.51,8.45,8.94,8.36,1569451
859,2003-06-09,8.44,8.6,8.65,8.36,879995
860,2003-06-10,8.52,8.49,8.64,8.45,660996
861,2003-06-11,8.66,8.65,8.7,8.5,695787
862,2003-06-12,8.8,8.8,8.85,8.59,671170
863,2003-06-13,8.78,8.8,8.84,8.71,693895
864,2003-06-16,8.61,8.8,8.82,8.53,823780
865,2003-06-17,8.66,8.7,8.73,8.5,990695
866,2003-06-18,8.74,8.66,8.75,8.6,864518
867,2003-06-19,8.77,8.76,8.95,8.72,1182022
868,2003-06-20,9.2,8.85,9.2,8.73,1301407
869,2003-06-23,9.08,9.1,9.29,9.0,886880
870,2003-06-24,8.65,9.08,9.14,8.56,1048875
871,2003-06-25,8.89,8.7,8.9,8.7,969136
872,2003-06-26,8.6,8.82,8.85,8.55,804268
873,2003-06-27,6.54,8.71,8.73,6.54,2136014
874,2003-06-30,5.88,5.3,6.0,5.07,13380550
875,2003-07-01,6.2,5.95,6.36,5.89,4274712
876,2003-07-02,6.12,6.4,6.48,5.96,2561877
877,2003-07-03,5.86,6.2,6.21,5.79,2869737
878,2003-07-04,5.89,5.96,5.96,5.76,1493492
879,2003-07-07,6.06,5.93,6.09,5.86,1535245
880,2003-07-08,6.1,6.08,6.23,5.93,2364616
881,2003-07-09,6.09,6.15,6.16,6.02,987740
882,2003-07-10,6.03,6.06,6.08,5.98,644708
883,2003-07-11,6.16,6.0,6.2,5.98,1142256
884,2003-07-14,6.1,6.18,6.18,6.07,613534
885,2003-07-15,6.03,6.11,6.11,6.0,893734
886,2003-07-16,6.06,6.08,6.12,6.05,778974
887,2003-07-17,6.58,6.06,7.14,6.06,9530492
888,2003-07-18,6.17,6.75,6.79,6.1,3029053
889,2003-07-21,6.41,6.4,6.46,6.26,2100741
890,2003-07-22,6.32,6.45,6.52,6.09,1624482
891,2003-07-23,6.48,6.37,6.48,6.32,1478184
892,2003-07-24,7.11,6.54,7.11,6.52,3471035
893,2003-07-25,5.79,5.3,5.91,5.3,8833231
894,2003-07-28,5.87,5.88,5.96,5.8,2076877
895,2003-07-29,5.91,5.95,5.98,5.87,868715
896,2003-07-30,6.03,5.97,6.14,5.9,1194307
897,2003-07-31,6.19,6.07,6.19,6.07,1275816
898,2003-08-01,6.42,6.2,6.44,6.2,1470418
899,2003-08-04,6.28,6.45,6.46,6.22,1114008
900,2003-08-05,6.31,6.36,6.39,6.3,301582
901,2003-08-06,6.23,6.33,6.36,6.11,889619
902,2003-08-07,6.14,6.21,6.25,6.1,508092
903,2003-08-08,6.22,6.15,6.22,6.15,366873
904,2003-08-11,6.2,6.23,6.25,6.16,341179
905,2003-08-12,6.18,6.15,6.21,6.14,342023
906,2003-08-13,6.25,6.24,6.34,6.22,551334
907,2003-08-14,6.3,6.29,6.35,6.26,559172
908,2003-08-18,6.32,6.3,6.35,6.24,399643
909,2003-08-19,6.3,6.33,6.34,6.27,314169
910,2003-08-20,6.3,6.3,6.32,6.26,173933
911,2003-08-21,6.27,6.3,6.3,6.25,323228
912,2003-08-22,6.26,6.26,6.32,6.25,294719
913,2003-08-25,6.29,6.29,6.31,6.26,167767
914,2003-08-26,6.23,6.29,6.29,6.22,360773
915,2003-08-27,6.1,6.16,6.16,5.95,1876877
916,2003-08-28,6.12,6.05,6.12,6.03,576944
917,2003-08-29,6.07,6.1,6.14,6.06,659555
918,2003-09-01,6.15,6.03,6.15,6.01,688418
919,2003-09-02,6.09,6.1,6.17,6.06,486228
920,2003-09-03,6.08,6.1,6.12,6.06,674321
921,2003-09-04,6.07,6.09,6.12,6.05,526830
922,2003-09-05,6.07,6.1,6.1,6.03,704543
923,2003-09-08,6.03,6.04,6.06,6.01,588230
924,2003-09-09,6.02,6.03,6.05,5.98,617638
925,2003-09-10,5.95,6.0,6.03,5.95,507785
926,2003-09-11,5.99,5.96,6.03,5.95,410642
927,2003-09-12,5.91,6.03,6.03,5.9,394198
928,2003-09-15,5.94,5.9,5.95,5.83,725883
929,2003-09-16,5.94,5.86,5.98,5.85,334020
930,2003-09-17,5.85,5.94,5.99,5.85,565934
931,2003-09-18,5.9,5.83,5.91,5.83,795225
932,2003-09-19,5.85,5.91,5.92,5.85,528043
933,2003-09-22,5.6,5.85,5.88,5.56,821052
934,2003-09-23,5.63,5.62,5.68,5.51,511010
935,2003-09-24,5.73,5.65,5.95,5.64,1267871
936,2003-09-25,5.8,5.77,5.87,5.76,885685
937,2003-09-26,5.62,5.81,5.85,5.61,701509
938,2003-09-29,5.7,5.75,5.78,5.63,763110
939,2003-09-30,5.59,5.73,5.82,5.59,914745
940,2003-10-01,5.51,5.63,5.65,5.45,627058
941,2003-10-02,5.67,6.05,6.17,5.65,4885847
942,2003-10-03,5.71,5.69,5.76,5.65,1328173
943,2003-10-06,5.79,5.76,5.85,5.68,702567
944,2003-10-07,5.7,5.8,5.81,5.7,349473
945,2003-10-08,5.73,5.73,5.75,5.67,510968
946,2003-10-09,5.73,5.76,5.8,5.69,404707
947,2003-10-10,5.71,5.73,5.78,5.7,310582
948,2003-10-13,5.74,5.76,5.78,5.7,210815
949,2003-10-14,5.8,5.75,5.8,5.74,272064
950,2003-10-15,5.86,5.81,5.9,5.8,507772
951,2003-10-16,5.93,5.83,5.95,5.82,645391
952,2003-10-17,5.88,5.97,5.97,5.88,655556
953,2003-10-20,5.9,5.91,5.94,5.87,351937
954,2003-10-21,5.92,5.94,5.94,5.87,310248
955,2003-10-22,5.83,5.92,5.93,5.83,378210
956,2003-10-23,6.07,5.8,6.39,5.71,3517056
957,2003-10-24,6.02,6.13,6.13,6.01,602512
958,2003-10-27,5.98,6.02,6.02,5.92,517395
959,2003-10-28,5.93,5.96,5.98,5.92,478913
960,2003-10-29,5.97,5.97,5.98,5.9,295037
961,2003-10-30,6.05,5.97,6.08,5.96,629807
962,2003-10-31,6.11,6.06,6.12,5.99,983182
963,2003-11-03,6.11,6.07,6.14,6.07,662754
964,2003-11-04,6.15,6.13,6.22,6.12,831596
965,2003-11-05,6.3,6.15,6.33,6.15,1397190
966,2003-11-06,6.26,6.3,6.31,6.15,818149
967,2003-11-07,6.34,6.29,6.4,6.28,1290714
968,2003-11-10,6.23,6.35,6.35,6.2,570995
969,2003-11-11,6.23,6.16,6.24,6.0,1112696
970,2003-11-12,6.22,6.2,6.26,6.18,308882
971,2003-11-13,6.16,6.24,6.27,6.14,436503
972,2003-11-14,6.17,6.13,6.25,6.13,765038
973,2003-11-17,6.08,6.15,6.15,6.08,434181
974,2003-11-18,6.15,6.08,6.21,6.08,1030788
975,2003-11-19,6.17,6.18,6.19,6.08,761275
976,2003-11-20,5.71,5.45,5.81,5.3,5303428
977,2003-11-21,5.56,5.61,5.69,5.51,1798517
978,2003-11-24,5.61,5.6,5.66,5.54,901006
979,2003-11-25,5.53,5.6,5.64,5.51,793164
980,2003-11-26,5.43,5.51,5.52,5.4,1198755
981,2003-11-27,5.41,5.41,5.55,5.41,707695
982,2003-11-28,5.4,5.4,5.45,5.36,614112
983,2003-12-01,5.45,5.4,5.48,5.37,1007342
984,2003-12-02,5.44,5.46,5.46,5.4,488030
985,2003-12-03,5.41,5.41,5.46,5.39,638067
986,2003-12-04,5.39,5.4,5.41,5.36,393014
987,2003-12-05,5.44,5.41,5.45,5.39,431117
988,2003-12-09,5.37,5.45,5.45,5.35,567508
989,2003-12-10,5.29,5.35,5.37,5.27,711212
990,2003-12-11,5.15,5.29,5.3,5.12,1056011
991,2003-12-12,5.15,5.18,5.24,5.15,548729
992,2003-12-15,5.13,5.25,5.3,5.1,554457
993,2003-12-16,5.11,5.12,5.13,5.08,431947
994,2003-12-17,5.06,5.1,5.13,5.05,662448
995,2003-12-18,5.13,5.06,5.13,5.05,860179
996,2003-12-19,5.67,5.15,5.73,5.15,5171702
997,2003-12-22,5.57,5.71,5.95,5.52,4073870
998,2003-12-23,5.64,5.6,5.74,5.6,1194876
999,2003-12-29,5.56,5.63,5.71,5.56,905880
1000,2003-12-30,5.6,5.6,5.64,5.56,1273566
1001,2004-01-02,5.65,5.62,5.68,5.61,586685
1002,2004-01-05,5.71,5.71,5.83,5.65,923997
1003,2004-01-07,5.65,5.7,5.77,5.6,771243
1004,2004-01-08,5.66,5.68,5.71,5.65,520233
1005,2004-01-09,5.7,5.71,5.8,5.68,670097
1006,2004-01-12,5.76,5.7,5.81,5.69,573450
1007,2004-01-13,5.72,5.8,5.88,5.72,897908
1008,2004-01-14,5.81,5.76,5.83,5.72,560731
1009,2004-01-15,5.88,5.85,5.9,5.8,930598
1010,2004-01-16,5.96,5.9,6.07,5.9,1753142
1011,2004-01-19,6.03,6.05,6.08,6.01,832623
1012,2004-01-20,5.9,6.07,6.08,5.86,868389
1013,2004-01-21,5.93,5.89,5.93,5.85,491956
1014,2004-01-22,5.93,5.94,6.01,5.92,447115
1015,2004-01-23,5.92,5.97,5.97,5.9,467434
1016,2004-01-26,5.98,5.93,5.98,5.92,524531
1017,2004-01-27,5.98,5.99,6.06,5.98,786940
1018,2004-01-28,5.68,5.99,6.21,5.61,4461367
1019,2004-01-29,5.55,5.58,5.64,5.53,1450116
1020,2004-01-30,5.43,5.55,5.59,5.43,1556936
1021,2004-02-02,5.5,5.44,5.53,5.43,587105
1022,2004-02-03,5.48,5.51,5.55,5.44,391657
1023,2004-02-04,5.4,5.48,5.5,5.37,639818
1024,2004-02-05,5.44,5.41,5.45,5.4,320281
1025,2004-02-06,5.44,5.46,5.48,5.41,240664
1026,2004-02-09,5.41,5.47,5.47,5.4,505021
1027,2004-02-10,5.44,5.42,5.46,5.41,430458
1028,2004-02-11,5.47,5.47,5.48,5.45,311070
1029,2004-02-12,5.5,5.5,5.59,5.47,554295
1030,2004-02-13,5.47,5.52,5.53,5.45,541507
1031,2004-02-16,5.48,5.52,5.52,5.45,299867
1032,2004-02-17,5.55,5.47,5.58,5.47,623463
1033,2004-02-18,5.52,5.58,5.59,5.49,728284
1034,2004-02-19,5.49,5.5,5.52,5.46,369213
1035,2004-02-20,5.45,5.49,5.5,5.45,323678
1036,2004-02-23,5.45,5.45,5.49,5.42,341916
1037,2004-02-24,5.47,5.46,5.52,5.42,534529
1038,2004-02-25,5.45,5.46,5.51,5.44,282776
1039,2004-02-26,5.42,5.49,5.5,5.42,269624
1040,2004-02-27,5.38,5.41,5.42,5.26,984857
1041,2004-03-01,5.36,5.37,5.42,5.33,456222
1042,2004-03-02,5.31,5.37,5.4,5.3,563362
1043,2004-03-03,5.27,5.32,5.33,5.25,570463
1044,2004-03-04,5.19,5.29,5.3,5.18,841664
1045,2004-03-05,5.19,5.19,5.25,5.13,998687
1046,2004-03-08,5.25,5.25,5.26,5.19,589821
1047,2004-03-09,5.55,5.24,5.72,5.19,2947989
1048,2004-03-10,5.78,5.59,5.8,5.51,3634238
1049,2004-03-11,5.52,5.7,5.72,5.36,1376877
1050,2004-03-12,5.43,5.25,5.52,5.23,1230545
1051,2004-03-15,5.25,5.3,5.39,5.25,1250588
1052,2004-03-16,5.33,5.25,5.43,5.23,966314
1053,2004-03-17,5.35,5.4,5.45,5.35,1078926
1054,2004-03-18,5.3,5.4,5.4,5.26,426946
1055,2004-03-19,5.31,5.35,5.4,5.27,294331
1056,2004-03-22,5.29,5.45,5.59,5.25,1479156
1057,2004-03-23,5.36,5.31,5.42,5.3,572868
1058,2004-03-24,5.36,5.39,5.47,5.36,469964
1059,2004-03-25,5.4,5.37,5.44,5.37,497514
1060,2004-03-26,5.61,5.47,5.66,5.47,1197728
1061,2004-03-29,5.59,5.69,5.69,5.53,657290
1062,2004-03-30,5.48,5.57,5.57,5.45,578160
1063,2004-03-31,5.48,5.53,5.53,5.46,471912
1064,2004-04-01,5.59,5.51,5.63,5.5,729911
1065,2004-04-02,5.61,5.62,5.63,5.52,697526
1066,2004-04-05,5.66,5.6,5.68,5.56,595864
1067,2004-04-06,5.76,5.7,5.86,5.63,1311002
1068,2004-04-07,5.69,5.7,5.77,5.62,415870
1069,2004-04-08,5.73,5.66,5.77,5.66,403085
1070,2004-04-13,5.74,5.78,5.85,5.73,650058
1071,2004-04-14,5.68,5.73,5.75,5.61,609421
1072,2004-04-15,5.67,5.69,5.77,5.66,324655
1073,2004-04-16,5.67,5.68,5.74,5.67,497402
1074,2004-04-19,5.66,5.71,5.77,5.65,900848
1075,2004-04-20,5.74,5.7,5.76,5.65,616075
1076,2004-04-21,5.84,5.7,5.87,5.67,1635927
1077,2004-04-22,5.79,5.9,5.96,5.77,1639101
1078,2004-04-23,5.74,5.85,5.87,5.73,698425
1079,2004-04-26,5.7,5.75,5.77,5.7,592173
1080,2004-04-27,5.69,5.71,5.73,5.67,540330
1081,2004-04-28,5.6,5.71,5.71,5.6,733500
1082,2004-04-29,5.56,5.55,5.64,5.53,506196
1083,2004-04-30,5.55,5.52,5.63,5.49,777112
1084,2004-05-03,5.7,5.59,5.73,5.55,645668
1085,2004-05-04,5.71,5.7,5.76,5.66,1185492
1086,2004-05-05,5.72,5.71,5.76,5.69,1051050
1087,2004-05-06,5.69,5.73,5.75,5.68,643211
1088,2004-05-07,5.63,5.69,5.72,5.62,479542
1089,2004-05-10,5.43,5.61,5.61,5.41,899536
1090,2004-05-11,5.55,5.47,5.58,5.43,786529
1091,2004-05-12,5.5,5.6,5.6,5.5,418340
1092,2004-05-13,5.59,5.55,5.61,5.53,538970
1093,2004-05-14,5.53,5.63,5.63,5.53,328089
1094,2004-05-17,5.36,5.46,5.49,5.35,447916
1095,2004-05-18,5.4,5.41,5.44,5.39,364569
1096,2004-05-19,5.53,5.46,5.55,5.38,567977
1097,2004-05-20,5.45,5.48,5.5,5.45,329348
1098,2004-05-21,5.42,5.5,5.51,5.37,903517
1099,2004-05-24,5.42,5.48,5.51,5.42,375779
1100,2004-05-25,5.62,5.55,5.65,5.47,2291879
1101,2004-05-26,5.82,5.69,5.82,5.66,1948350
1102,2004-05-27,5.93,5.83,5.95,5.78,2210406
1103,2004-05-28,5.96,5.93,5.99,5.87,2104389
1104,2004-05-31,5.9,5.92,5.95,5.89,896666
1105,2004-06-01,5.74,5.91,5.93,5.7,913702
1106,2004-06-02,5.73,5.8,5.86,5.67,878997
1107,2004-06-03,5.71,5.76,5.76,5.64,506849
1108,2004-06-04,5.78,5.75,5.79,5.68,654096
1109,2004-06-07,5.73,5.79,5.82,5.71,796208
1110,2004-06-08,5.65,5.74,5.77,5.63,878821
1111,2004-06-09,5.8,5.83,5.89,5.79,1366912
1112,2004-06-10,5.66,5.79,5.8,5.66,706762
1113,2004-06-11,5.57,5.66,5.68,5.54,986611
1114,2004-06-14,5.54,5.58,5.63,5.52,571179
1115,2004-06-15,5.53,5.54,5.57,5.45,854619
1116,2004-06-16,5.55,5.53,5.56,5.49,408935
1117,2004-06-17,5.57,5.55,5.58,5.53,329319
1118,2004-06-18,5.66,5.56,5.7,5.56,805266
1119,2004-06-21,5.62,5.68,5.74,5.62,423633
1120,2004-06-22,5.71,5.75,5.75,5.68,958800
1121,2004-06-23,5.75,5.76,5.76,5.68,650558
1122,2004-06-24,5.72,5.77,5.77,5.69,391319
1123,2004-06-25,5.79,5.8,5.84,5.77,872166
1124,2004-06-28,5.76,5.79,5.8,5.72,382648
1125,2004-06-29,5.65,5.75,5.75,5.64,482764
1126,2004-06-30,5.63,5.67,5.7,5.63,785440
1127,2004-07-01,5.67,5.65,5.73,5.63,1122523
1128,2004-07-02,5.7,5.65,5.71,5.64,393214
1129,2004-07-05,5.65,5.7,5.7,5.65,128460
1130,2004-07-06,5.64,5.7,5.7,5.6,171866
1131,2004-07-07,5.64,5.61,5.68,5.61,190748
1132,2004-07-08,5.63,5.65,5.65,5.56,291096
1133,2004-07-09,5.51,5.58,5.62,5.51,494756
1134,2004-07-12,5.56,5.5,5.59,5.5,288791
1135,2004-07-13,5.54,5.6,5.6,5.53,221092
1136,2004-07-14,5.5,5.56,5.56,5.43,419936
1137,2004-07-15,5.41,5.53,5.53,5.41,379175
1138,2004-07-16,5.41,5.42,5.47,5.4,329672
1139,2004-07-19,5.44,5.43,5.52,5.43,432878
1140,2004-07-20,5.39,5.44,5.47,5.38,545300
1141,2004-07-21,5.47,5.42,5.47,5.39,489396
1142,2004-07-22,5.39,5.42,5.44,5.38,236218
1143,2004-07-23,5.3,5.41,5.41,5.3,406295
1144,2004-07-26,5.17,5.29,5.35,5.16,524003
1145,2004-07-27,5.26,5.22,5.3,5.17,492666
1146,2004-07-28,5.26,5.33,5.33,5.21,367626
1147,2004-07-29,5.46,5.26,5.47,5.25,612275
1148,2004-07-30,5.39,5.52,5.52,5.37,566832
1149,2004-08-02,5.31,5.35,5.38,5.3,281814
1150,2004-08-03,5.45,5.36,5.49,5.32,638604
1151,2004-08-04,5.46,5.4,5.47,5.33,496761
1152,2004-08-05,5.37,5.51,5.51,5.35,513982
1153,2004-08-06,5.26,5.34,5.35,5.24,261583
1154,2004-08-09,5.25,5.26,5.31,5.2,247025
1155,2004-08-10,5.24,5.21,5.27,5.21,136648
1156,2004-08-11,5.21,5.27,5.27,5.16,196421
1157,2004-08-12,5.23,5.23,5.33,5.21,221516
1158,2004-08-13,5.24,5.21,5.26,5.18,186195
1159,2004-08-17,5.29,5.25,5.3,5.25,133535
1160,2004-08-18,5.35,5.31,5.37,5.26,197133
1161,2004-08-19,5.33,5.39,5.39,5.31,156611
1162,2004-08-20,5.25,5.33,5.33,5.24,190683
1163,2004-08-23,5.36,5.3,5.38,5.28,182819
1164,2004-08-24,5.35,5.38,5.39,5.32,217299
1165,2004-08-25,5.32,5.32,5.36,5.31,125861
1166,2004-08-26,5.31,5.35,5.35,5.31,134981
1167,2004-08-27,5.33,5.31,5.33,5.3,189653
1168,2004-08-30,5.46,5.36,5.48,5.32,469643
1169,2004-08-31,5.44,5.44,5.48,5.41,673762
1170,2004-09-01,5.41,5.47,5.48,5.4,374374
1171,2004-09-02,5.38,5.42,5.43,5.35,404218
1172,2004-09-03,5.45,5.34,5.47,5.34,539333
1173,2004-09-06,5.46,5.43,5.49,5.43,338832
1174,2004-09-07,5.46,5.46,5.47,5.44,337409
1175,2004-09-08,5.53,5.45,5.55,5.44,765975
1176,2004-09-09,5.65,5.53,5.67,5.49,1186704
1177,2004-09-10,5.62,5.66,5.73,5.61,578939
1178,2004-09-13,5.66,5.66,5.69,5.64,617159
1179,2004-09-14,5.6,5.66,5.66,5.56,275022
1180,2004-09-15,5.55,5.56,5.62,5.52,368628
1181,2004-09-16,5.55,5.52,5.58,5.52,288025
1182,2004-09-17,5.58,5.59,5.64,5.52,339564
1183,2004-09-20,5.52,5.6,5.6,5.5,325846
1184,2004-09-21,5.54,5.51,5.56,5.51,114842
1185,2004-09-22,5.47,5.55,5.56,5.44,380420
1186,2004-09-23,5.44,5.46,5.5,5.44,183924
1187,2004-09-24,5.47,5.42,5.48,5.42,180421
1188,2004-09-27,5.45,5.42,5.47,5.42,378547
1189,2004-09-28,5.46,5.43,5.48,5.42,209124
1190,2004-09-29,5.52,5.46,5.56,5.45,531486
1191,2004-09-30,5.55,5.55,5.57,5.52,725965
1192,2004-10-01,5.61,5.59,5.64,5.55,686772
1193,2004-10-04,5.67,5.62,5.71,5.62,787358
1194,2004-10-05,5.66,5.68,5.71,5.65,447967
1195,2004-10-06,5.78,5.8,5.92,5.76,2642684
1196,2004-10-07,5.76,5.84,5.87,5.74,1212256
1197,2004-10-08,5.68,5.71,5.78,5.68,785638
1198,2004-10-11,5.59,5.66,5.72,5.56,400706
1199,2004-10-13,5.59,5.57,5.6,5.54,983845
1200,2004-10-14,5.62,5.56,5.65,5.54,675737
1201,2004-10-15,5.71,5.6,5.71,5.6,677819
1202,2004-10-18,5.73,5.73,5.76,5.71,691664
1203,2004-10-19,5.66,5.76,5.76,5.65,694117
1204,2004-10-20,5.61,5.65,5.66,5.6,375616
1205,2004-10-21,5.6,5.62,5.7,5.57,520430
1206,2004-10-22,5.59,5.59,5.65,5.59,360143
1207,2004-10-25,5.53,5.58,5.58,5.51,313687
1208,2004-10-26,5.6,5.52,5.63,5.52,666744
1209,2004-10-27,5.59,5.6,5.63,5.57,427876
1210,2004-10-28,5.59,5.59,5.62,5.56,595409
1211,2004-10-29,5.5,5.57,5.6,5.5,1026753
1212,2004-11-02,5.56,5.54,5.6,5.53,524914
1213,2004-11-03,5.59,5.57,5.61,5.56,625443
1214,2004-11-04,5.6,5.6,5.63,5.57,521683
1215,2004-11-05,5.6,5.61,5.63,5.55,1078767
1216,2004-11-08,5.6,5.61,5.69,5.57,1218459
1217,2004-11-09,5.75,5.61,5.78,5.61,1161723
1218,2004-11-10,5.71,5.75,5.79,5.71,809739
1219,2004-11-11,5.68,5.71,5.77,5.66,601117
1220,2004-11-12,5.63,5.68,5.72,5.63,377389
1221,2004-11-15,5.61,5.64,5.67,5.61,515461
1222,2004-11-16,5.54,5.64,5.64,5.52,575648
1223,2004-11-17,5.54,5.58,5.59,5.53,598634
1224,2004-11-18,5.54,5.53,5.57,5.52,514096
1225,2004-11-19,5.66,5.71,5.76,5.65,2139982
1226,2004-11-22,5.62,5.68,5.69,5.59,866499
1227,2004-11-23,5.61,5.66,5.66,5.61,443105
1228,2004-11-24,5.62,5.59,5.63,5.59,359931
1229,2004-11-25,5.63,5.63,5.66,5.62,453902
1230,2004-11-26,5.61,5.63,5.64,5.59,406240
1231,2004-11-29,5.52,5.6,5.61,5.51,674326
1232,2004-11-30,5.5,5.52,5.55,5.5,798605
1233,2004-12-01,5.51,5.53,5.54,5.46,589661
1234,2004-12-02,5.47,5.5,5.52,5.47,547308
1235,2004-12-03,5.43,5.46,5.49,5.43,648339
1236,2004-12-07,5.42,5.47,5.47,5.42,328144
1237,2004-12-09,5.38,5.42,5.45,5.36,688880
1238,2004-12-10,5.31,5.4,5.4,5.3,837942
1239,2004-12-13,5.33,5.31,5.38,5.26,1201502
1240,2004-12-14,5.35,5.38,5.4,5.32,1221249
1241,2004-12-15,5.38,5.35,5.4,5.34,443417
1242,2004-12-16,5.38,5.41,5.42,5.38,609207
1243,2004-12-17,5.29,5.37,5.4,5.29,840738
1244,2004-12-20,5.31,5.28,5.33,5.28,346023
1245,2004-12-21,5.42,5.3,5.44,5.3,669350
1246,2004-12-22,5.38,5.43,5.47,5.38,937658
1247,2004-12-23,5.35,5.4,5.43,5.33,438072
1248,2004-12-27,5.3,5.34,5.38,5.29,652095
1249,2004-12-28,5.26,5.29,5.33,5.26,922493
1250,2004-12-29,5.22,5.26,5.27,5.2,1222616
1251,2004-12-30,5.15,5.22,5.23,5.15,5579881
1252,2005-01-03,5.27,5.22,5.28,5.19,1118330
1253,2005-01-04,5.37,5.28,5.4,5.22,1734529
1254,2005-01-05,5.33,5.37,5.41,5.3,1159686
1255,2005-01-07,5.36,5.36,5.38,5.32,600154
1256,2005-01-10,5.28,5.36,5.38,5.27,635010
1257,2005-01-11,5.24,5.28,5.31,5.24,703912
1258,2005-01-12,5.22,5.23,5.26,5.21,477496
1259,2005-01-13,5.34,5.22,5.37,5.22,983364
1260,2005-01-14,5.34,5.3,5.35,5.29,363895
1261,2005-01-17,5.39,5.43,5.43,5.35,1045958
1262,2005-01-18,5.37,5.45,5.45,5.37,766210
1263,2005-01-19,5.35,5.37,5.4,5.32,977598
1264,2005-01-20,5.33,5.32,5.37,5.32,431592
1265,2005-01-21,5.33,5.32,5.35,5.32,219877
1266,2005-01-24,5.34,5.35,5.38,5.32,314887
1267,2005-01-25,5.34,5.34,5.35,5.32,347691
1268,2005-01-26,5.45,5.35,5.47,5.34,1104022
1269,2005-01-27,5.45,5.47,5.52,5.43,1171043
1270,2005-01-28,5.43,5.47,5.49,5.43,455614
1271,2005-01-31,5.47,5.47,5.51,5.45,903036
1272,2005-02-01,5.65,5.5,5.66,5.48,1901184
1273,2005-02-02,5.78,5.69,5.78,5.65,2240182
1274,2005-02-03,5.7,5.77,5.78,5.67,1152446
1275,2005-02-04,5.71,5.73,5.75,5.7,560414
1276,2005-02-07,5.66,5.73,5.75,5.65,567046
1277,2005-02-08,5.71,5.69,5.74,5.66,1051055
1278,2005-02-09,5.91,5.69,5.91,5.69,1999504
1279,2005-02-10,6.24,5.98,6.24,5.94,5411392
1280,2005-02-11,6.36,6.34,6.58,6.28,5842185
1281,2005-02-14,6.35,6.43,6.45,6.31,1384944
1282,2005-02-15,6.22,6.39,6.4,6.17,1639522
1283,2005-02-16,6.08,6.21,6.21,6.05,2036038
1284,2005-02-17,6.44,6.19,6.47,6.17,4004850
1285,2005-02-18,6.41,6.5,6.55,6.37,2202633
1286,2005-02-21,6.42,6.48,6.53,6.42,1247379
1287,2005-02-22,6.31,6.45,6.45,6.13,344891
1288,2005-02-23,6.4,6.27,6.5,6.21,95985
1289,2005-02-24,6.8,6.45,6.8,6.29,245972
1290,2005-02-25,6.69,6.84,6.88,6.66,653221
1291,2005-02-28,6.75,6.74,6.81,6.69,249747
1292,2005-03-01,6.7,6.77,6.78,6.67,1520371
1293,2005-03-02,6.63,6.71,6.72,6.55,1730284
1294,2005-03-03,6.63,6.6,6.75,6.58,1930282
1295,2005-03-04,6.68,6.63,6.76,6.62,1600034
1296,2005-03-07,6.68,6.73,6.78,6.62,1133309
1297,2005-03-08,6.95,6.68,7.0,6.66,4762741
1298,2005-03-09,6.84,7.0,7.06,6.83,3568464
1299,2005-03-10,6.83,6.83,6.96,6.76,2267984
1300,2005-03-11,6.81,6.89,6.93,6.79,889518
1301,2005-03-14,6.8,6.83,6.89,6.78,758853
1302,2005-03-15,6.85,6.85,6.89,6.81,658174
1303,2005-03-16,6.66,6.83,6.86,6.65,1299125
1304,2005-03-17,6.67,6.65,6.69,6.55,869773
1305,2005-03-18,6.64,6.7,6.74,6.62,800005
1306,2005-03-21,6.65,6.61,6.76,6.56,810738
1307,2005-03-22,6.6,6.63,6.7,6.58,840135
1308,2005-03-23,6.49,6.53,6.53,6.41,1053629
1309,2005-03-24,6.56,6.46,6.58,6.46,503445
1310,2005-03-29,6.5,6.5,6.59,6.49,843783
1311,2005-03-30,6.45,6.45,6.5,6.27,1060247
1312,2005-03-31,6.46,6.53,6.57,6.44,782677
1313,2005-04-01,6.58,6.45,6.68,6.45,998930
1314,2005-04-04,6.67,6.73,6.77,6.63,1467463
1315,2005-04-05,6.75,6.72,6.79,6.63,1195606
1316,2005-04-06,6.8,6.8,6.87,6.72,1437934
1317,2005-04-07,7.09,6.78,7.18,6.7,5889387
1318,2005-04-08,6.88,7.15,7.15,6.88,2173563
1319,2005-04-11,6.88,6.9,6.96,6.86,558153
1320,2005-04-12,6.76,6.85,6.9,6.76,1208172
1321,2005-04-13,6.81,6.81,6.87,6.76,788723
1322,2005-04-14,6.78,6.77,6.9,6.76,737928
1323,2005-04-15,6.7,6.73,6.77,6.7,1186160
1324,2005-04-18,6.63,6.56,6.75,6.26,1061204
1325,2005-04-19,6.53,6.69,6.73,6.51,962670
1326,2005-04-20,6.63,6.56,6.64,6.55,619651
1327,2005-04-21,6.65,6.56,6.68,6.55,458145
1328,2005-04-22,6.62,6.73,6.73,6.62,385442
1329,2005-04-25,6.58,6.6,6.67,6.55,307813
1330,2005-04-26,6.68,6.58,6.72,6.57,680842
1331,2005-04-27,6.59,6.7,6.7,6.55,634608
1332,2005-04-28,6.51,6.59,6.61,6.5,570957
1333,2005-04-29,6.42,6.5,6.54,6.36,593300
1334,2005-05-02,6.54,6.44,6.54,6.44,155306
1335,2005-05-03,6.58,6.5,6.65,6.47,709485
1336,2005-05-04,6.54,6.58,6.64,6.48,471530
1337,2005-05-05,6.59,6.55,6.62,6.51,415391
1338,2005-05-06,6.59,6.62,6.62,6.54,332996
1339,2005-05-09,6.67,6.59,6.69,6.49,899569
1340,2005-05-10,6.62,6.68,6.69,6.59,372845
1341,2005-05-11,6.59,6.58,6.63,6.57,183175
1342,2005-05-12,6.63,6.61,6.65,6.59,571341
1343,2005-05-13,6.64,6.61,6.71,6.58,1680624
1344,2005-05-16,6.59,6.67,6.67,6.54,470867
1345,2005-05-17,6.53,6.58,6.59,6.5,389597
1346,2005-05-18,6.5,6.53,6.56,6.48,996528
1347,2005-05-19,6.58,6.5,6.6,6.47,752567
1348,2005-05-20,6.59,6.59,6.65,6.55,938453
1349,2005-05-23,6.56,6.58,6.62,6.56,482673
1350,2005-05-24,6.57,6.56,6.57,6.51,306702
1351,2005-05-25,6.6,6.59,6.64,6.56,879261
1352,2005-05-26,6.65,6.61,6.71,6.6,1420919
1353,2005-05-27,6.56,6.66,6.67,6.54,979434
1354,2005-05-30,6.58,6.57,6.63,6.53,698179
1355,2005-05-31,6.55,6.62,6.62,6.51,608652
1356,2005-06-01,6.59,6.53,6.59,6.53,511539
1357,2005-06-02,6.56,6.59,6.59,6.52,345562
1358,2005-06-03,6.5,6.58,6.58,6.48,645999
1359,2005-06-06,6.32,6.47,6.5,6.32,1257796
1360,2005-06-07,6.36,6.34,6.41,6.32,541453
1361,2005-06-08,6.41,6.38,6.44,6.37,402814
1362,2005-06-09,6.38,6.39,6.44,6.34,671885
1363,2005-06-10,6.3,6.38,6.4,6.28,801628
1364,2005-06-13,6.29,6.3,6.32,6.23,442552
1365,2005-06-14,6.34,6.3,6.35,6.25,476305
1366,2005-06-15,6.26,6.35,6.37,6.25,281856
1367,2005-06-16,6.35,6.25,6.44,6.25,705370
1368,2005-06-17,6.44,6.43,6.47,6.31,692089
1369,2005-06-20,6.3,6.41,6.43,6.28,609619
1370,2005-06-21,6.3,6.28,6.36,6.28,990781
1371,2005-06-22,6.03,6.18,6.2,6.02,3648846
1372,2005-06-23,5.92,5.98,6.06,5.92,2671333
1373,2005-06-24,5.91,5.92,6.01,5.91,1171680
1374,2005-06-27,5.82,5.9,5.9,5.79,1294586
1375,2005-06-28,5.85,5.88,5.93,5.84,684131
1376,2005-06-29,5.75,5.9,5.92,5.7,1387870
1377,2005-06-30,5.6,5.71,5.73,5.6,2028264
1378,2005-07-01,5.72,5.56,5.76,5.52,1324252
1379,2005-07-04,5.79,5.75,5.8,5.71,712434
1380,2005-07-05,5.9,5.83,5.97,5.79,1429016
1381,2005-07-06,5.94,5.87,5.97,5.87,1008982
1382,2005-07-07,5.84,5.91,5.95,5.61,1299242
1383,2005-07-08,5.94,5.9,5.96,5.86,581778
1384,2005-07-11,5.96,5.94,6.03,5.94,785645
1385,2005-07-12,5.96,5.99,5.99,5.9,912768
1386,2005-07-13,5.88,5.96,5.96,5.87,490572
1387,2005-07-14,5.95,5.87,5.98,5.81,1217842
1388,2005-07-15,5.93,5.98,5.98,5.91,349041
1389,2005-07-18,5.94,5.97,5.99,5.91,593179
1390,2005-07-19,5.92,5.98,5.98,5.88,364653
1391,2005-07-20,5.87,5.89,5.94,5.87,338439
1392,2005-07-21,5.8,5.91,5.91,5.75,524888
1393,2005-07-22,5.84,5.79,5.87,5.75,423301
1394,2005-07-25,5.86,5.77,5.9,5.77,231555
1395,2005-07-26,5.86,5.84,5.92,5.84,274836
1396,2005-07-27,5.87,5.89,5.94,5.84,419445
1397,2005-07-28,5.88,5.87,5.94,5.86,612264
1398,2005-07-29,5.7,5.87,5.93,5.7,711697
1399,2005-08-01,5.78,5.75,5.81,5.71,379420
1400,2005-08-02,5.8,5.8,5.8,5.72,388247
1401,2005-08-03,5.76,5.75,5.82,5.74,362618
1402,2005-08-04,5.76,5.78,5.78,5.71,430969
1403,2005-08-05,5.71,5.78,5.78,5.71,347140
1404,2005-08-08,5.75,5.73,5.75,5.7,197962
1405,2005-08-09,5.71,5.71,5.75,5.7,194699
1406,2005-08-10,5.67,5.7,5.74,5.66,523601
1407,2005-08-11,5.62,5.66,5.7,5.62,532284
1408,2005-08-12,5.65,5.62,5.7,5.62,178708
1409,2005-08-15,5.67,5.65,5.7,5.65,257763
1410,2005-08-16,5.68,5.66,5.72,5.66,275670
1411,2005-08-17,5.66,5.69,5.69,5.62,234326
1412,2005-08-18,5.62,5.69,5.69,5.62,189217
1413,2005-08-19,5.63,5.63,5.65,5.62,132666
1414,2005-08-22,5.65,5.66,5.67,5.64,134597
1415,2005-08-23,5.68,5.67,5.71,5.64,516495
1416,2005-08-24,5.65,5.69,5.71,5.65,387675
1417,2005-08-25,5.6,5.66,5.66,5.6,253731
1418,2005-08-26,5.6,5.61,5.65,5.6,235366
1419,2005-08-29,5.57,5.59,5.6,5.56,234286
1420,2005-08-30,5.64,5.6,5.67,5.59,217895
1421,2005-08-31,5.59,5.61,5.67,5.57,494593
1422,2005-09-01,5.56,5.6,5.63,5.53,730587
1423,2005-09-02,5.59,5.57,5.67,5.56,348785
1424,2005-09-05,5.59,5.6,5.64,5.56,267187
1425,2005-09-06,5.64,5.6,5.67,5.58,645834
1426,2005-09-07,5.89,5.65,5.91,5.65,1482669
1427,2005-09-08,6.1,5.92,6.1,5.88,2276257
1428,2005-09-09,6.07,6.12,6.2,6.05,859881
1429,2005-09-12,6.06,6.15,6.15,6.03,571649
1430,2005-09-13,5.95,6.08,6.1,5.9,821287
1431,2005-09-14,6.1,5.98,6.1,5.92,957216
1432,2005-09-15,6.27,6.17,6.38,6.17,4019847
1433,2005-09-16,6.21,6.3,6.32,6.18,535089
1434,2005-09-19,6.17,20.31,6.34,6.11,1602947
1435,2005-09-20,6.27,6.22,6.41,6.16,2275233
1436,2005-09-21,6.25,6.27,6.4,6.23,1063278
1437,2005-09-22,6.16,6.24,6.25,6.16,510722
1438,2005-09-23,6.1,6.17,6.25,6.1,673024
1439,2005-09-26,6.1,6.12,6.22,6.01,858804
1440,2005-09-27,6.16,6.07,6.17,6.07,543365
1441,2005-09-28,6.07,6.18,6.21,6.07,835072
1442,2005-09-29,6.06,6.15,6.17,6.06,838380
1443,2005-09-30,6.03,6.1,6.12,5.96,976028
1444,2005-10-03,6.0,6.01,6.05,5.98,519992
1445,2005-10-04,6.06,6.1,6.2,6.04,1148804
1446,2005-10-05,5.95,6.07,6.09,5.94,1318159
1447,2005-10-06,5.92,5.92,5.96,5.9,988592
1448,2005-10-07,5.92,5.91,5.98,5.91,646221
1449,2005-10-10,6.01,5.92,6.04,5.92,503559
1450,2005-10-11,6.05,6.04,6.15,6.02,1290926
1451,2005-10-12,6.0,6.04,6.13,5.98,339180
1452,2005-10-13,5.94,6.0,6.05,5.92,644825
1453,2005-10-14,5.94,6.0,6.0,5.9,386603
1454,2005-10-17,5.99,5.96,6.07,5.95,521464
1455,2005-10-18,5.98,6.03,6.06,5.96,610307
1456,2005-10-19,5.8,5.95,5.96,5.78,862589
1457,2005-10-20,5.88,5.92,5.93,5.86,667022
1458,2005-10-21,5.83,5.84,5.9,5.77,474553
1459,2005-10-24,5.91,5.89,5.94,5.83,690595
1460,2005-10-25,5.9,5.95,5.96,5.9,487913
1461,2005-10-26,5.9,5.92,5.97,5.88,284880
1462,2005-10-27,5.71,5.89,5.89,5.7,572130
1463,2005-10-28,5.84,5.77,5.84,5.72,332998
1464,2005-10-31,5.9,5.91,5.91,5.82,469410
1465,2005-11-01,5.86,5.85,5.91,5.83,114605
1466,2005-11-02,5.86,5.85,5.9,5.77,378845
1467,2005-11-03,5.89,5.91,5.91,5.82,271748
1468,2005-11-04,5.88,5.92,5.92,5.86,301642
1469,2005-11-07,5.88,5.86,5.88,5.77,207494
1470,2005-11-08,5.86,5.92,5.92,5.83,208450
1471,2005-11-09,5.82,5.85,5.86,5.82,128441
1472,2005-11-10,5.79,5.82,5.88,5.79,306933
1473,2005-11-11,5.84,5.8,5.86,5.8,294346
1474,2005-11-14,5.9,5.82,5.92,5.82,557760
1475,2005-11-15,5.96,5.93,6.05,5.93,1048105
1476,2005-11-16,5.87,5.98,5.99,5.86,562551
1477,2005-11-17,5.89,5.92,5.92,5.85,460843
1478,2005-11-18,5.87,5.93,5.93,5.82,378031
1479,2005-11-21,5.84,5.89,5.89,5.82,322458
1480,2005-11-22,5.97,5.84,5.98,5.84,890567
1481,2005-11-23,6.09,5.98,6.14,5.92,1545721
1482,2005-11-24,5.98,6.11,6.14,5.84,806539
1483,2005-11-25,6.08,5.91,6.12,5.91,1009006
1484,2005-11-28,6.1,6.08,6.2,6.05,1391831
1485,2005-11-29,6.17,6.13,6.18,6.11,771074
1486,2005-11-30,6.17,6.18,6.25,6.15,1367881
1487,2005-12-01,6.22,6.19,6.24,6.18,735199
1488,2005-12-02,6.17,6.24,6.25,6.15,1208218
1489,2005-12-05,6.19,6.23,6.24,6.18,809150
1490,2005-12-06,6.07,6.21,6.21,6.04,548209
1491,2005-12-07,6.04,6.09,6.18,6.04,891274
1492,2005-12-08,6.11,6.09,6.12,6.04,360705
1493,2005-12-09,6.12,6.12,6.15,6.03,369827
1494,2005-12-12,6.14,6.11,6.22,6.11,662482
1495,2005-12-13,6.16,6.18,6.19,6.11,602503
1496,2005-12-14,6.16,6.2,6.2,6.11,487769
1497,2005-12-15,6.3,6.19,6.36,6.16,1903921
1498,2005-12-16,6.25,6.3,6.35,6.25,778879
1499,2005-12-19,6.29,6.29,6.36,6.25,947291
1500,2005-12-20,6.11,6.2,6.21,6.04,3246594
1501,2005-12-21,6.06,6.13,6.16,6.05,1092848
1502,2005-12-22,5.93,6.06,6.09,5.93,1411892
1503,2005-12-23,5.96,5.94,6.0,5.93,642359
1504,2005-12-27,5.93,5.96,6.02,5.93,781062
1505,2005-12-28,5.93,5.93,5.95,5.9,586959
1506,2005-12-29,5.92,5.92,5.96,5.91,639446
1507,2005-12-30,5.88,5.92,5.92,5.86,1044540
1508,2006-01-02,5.91,5.9,5.98,5.88,264996
1509,2006-01-03,6.0,5.92,6.02,5.92,667228
1510,2006-01-04,6.03,6.0,6.11,5.97,731776
1511,2006-01-05,5.98,6.08,6.08,5.98,722450
1512,2006-01-09,5.98,6.01,6.04,5.96,718509
1513,2006-01-10,5.98,6.0,6.01,5.95,602517
1514,2006-01-11,5.95,6.0,6.0,5.92,561363
1515,2006-01-12,5.93,5.96,5.97,5.91,457203
1516,2006-01-13,5.88,5.92,5.93,5.84,716470
1517,2006-01-16,5.9,5.9,5.93,5.89,612650
1518,2006-01-17,5.89,5.89,5.9,5.85,442687
1519,2006-01-18,5.87,5.85,5.89,5.83,406121
1520,2006-01-19,5.91,5.87,5.95,5.87,935175
1521,2006-01-20,5.88,5.93,5.94,5.87,414626
1522,2006-01-23,5.83,5.83,5.87,5.82,463624
1523,2006-01-24,5.92,5.83,5.92,5.83,551982
1524,2006-01-25,5.89,5.95,5.95,5.85,626015
1525,2006-01-26,5.82,5.9,5.91,5.82,684169
1526,2006-01-27,5.85,5.82,5.89,5.82,773338
1527,2006-01-30,5.9,5.86,5.91,5.84,529846
1528,2006-01-31,6.0,6.04,6.08,5.95,1628090
1529,2006-02-01,5.92,6.01,6.03,5.91,752288
1530,2006-02-02,5.83,5.95,5.96,5.83,711286
1531,2006-02-03,5.87,5.86,5.89,5.83,516095
1532,2006-02-06,5.87,5.9,5.92,5.87,378704
1533,2006-02-07,5.89,5.89,5.91,5.85,334250
1534,2006-02-08,5.86,5.9,5.91,5.84,453667
1535,2006-02-09,5.84,5.89,5.93,5.84,578935
1536,2006-02-10,5.82,5.86,5.89,5.82,595804
1537,2006-02-13,5.83,5.84,5.86,5.82,432184
1538,2006-02-14,5.82,5.85,5.87,5.82,842759
1539,2006-02-15,5.81,5.83,5.86,5.81,643114
1540,2006-02-16,5.89,5.82,5.9,5.82,672549
1541,2006-02-17,5.86,5.88,5.9,5.84,382850
1542,2006-02-20,5.95,5.86,5.96,5.86,932301
1543,2006-02-21,6.0,5.99,6.07,5.99,2266780
1544,2006-02-22,6.04,5.99,6.08,5.97,1206115
1545,2006-02-23,5.86,6.07,6.07,5.85,2272287
1546,2006-02-24,5.87,5.86,5.92,5.86,725938
1547,2006-02-27,5.88,5.91,5.92,5.86,406570
1548,2006-02-28,5.82,5.88,5.9,5.82,946551
1549,2006-03-01,5.84,5.85,5.87,5.82,636624
1550,2006-03-02,5.83,5.87,5.89,5.82,608722
1551,2006-03-03,5.88,5.86,5.88,5.83,464950
1552,2006-03-06,5.92,5.87,6.06,5.85,833418
1553,2006-03-07,5.88,5.91,5.92,5.85,494963
1554,2006-03-08,5.85,5.88,5.9,5.84,320533
1555,2006-03-09,5.86,5.9,5.92,5.85,597603
1556,2006-03-10,5.87,5.85,5.92,5.85,402362
1557,2006-03-13,5.88,5.9,5.91,5.88,336316
1558,2006-03-14,5.86,5.89,5.91,5.86,510758
1559,2006-03-15,5.96,5.89,6.02,5.86,1300925
1560,2006-03-16,6.21,6.0,6.23,5.96,2930681
1561,2006-03-17,6.34,6.3,6.49,6.26,4822319
1562,2006-03-20,6.59,6.43,6.6,6.39,2854932
1563,2006-03-21,6.57,6.68,6.68,6.5,2073609
1564,2006-03-22,6.42,6.55,6.56,6.42,1419163
1565,2006-03-23,6.42,6.41,6.54,6.34,1242076
1566,2006-03-24,6.64,6.46,6.67,6.45,1706659
1567,2006-03-27,6.56,6.67,6.73,6.51,1452728
1568,2006-03-28,6.51,6.55,6.6,6.5,759787
1569,2006-03-29,6.52,6.46,6.54,6.44,1064107
1570,2006-03-30,6.52,6.54,6.58,6.47,527897
1571,2006-03-31,6.54,6.51,6.54,6.48,870519
1572,2006-04-03,6.59,6.6,6.66,6.5,1073619
1573,2006-04-04,6.55,6.59,6.62,6.5,444503
1574,2006-04-05,6.53,6.54,6.58,6.5,565729
1575,2006-04-06,6.55,6.53,6.63,6.53,939238
1576,2006-04-07,6.42,6.6,6.61,6.4,870635
1577,2006-04-10,6.52,6.47,6.52,6.42,461419
1578,2006-04-11,6.53,6.54,6.56,6.46,622461
1579,2006-04-12,6.48,6.51,6.53,6.46,590100
1580,2006-04-13,6.49,6.51,6.52,6.45,241962
1581,2006-04-18,6.15,6.46,6.53,6.08,1613501
1582,2006-04-19,6.12,6.15,6.19,6.06,1239754
1583,2006-04-20,6.16,6.1,6.23,6.1,495320
1584,2006-04-21,6.18,6.17,6.23,6.14,656005
1585,2006-04-24,6.28,6.21,6.3,6.21,695167
1586,2006-04-25,6.2,6.28,6.31,6.2,565363
1587,2006-04-26,6.19,6.19,6.23,6.18,268849
1588,2006-04-27,6.03,6.11,6.17,6.02,777246
1589,2006-04-28,6.04,6.03,6.07,6.02,312967
1590,2006-05-02,6.0,6.07,6.07,5.96,430035
1591,2006-05-03,6.03,6.02,6.04,5.95,356217
1592,2006-05-04,6.02,6.03,6.07,5.98,370082
1593,2006-05-05,6.2,6.06,6.27,6.01,1107583
1594,2006-05-08,6.14,6.26,6.27,6.09,522946
1595,2006-05-09,6.12,6.12,6.18,6.1,360676
1596,2006-05-10,6.12,6.14,6.18,6.11,300358
1597,2006-05-11,6.09,6.12,6.2,6.06,515716
1598,2006-05-12,5.87,6.03,6.03,5.85,616041
1599,2006-05-15,5.93,5.87,6.03,5.87,397198
1600,2006-05-16,6.05,5.98,6.06,5.96,549144
1601,2006-05-17,5.85,6.08,6.08,5.85,374080
1602,2006-05-18,5.71,5.85,5.94,5.68,733404
1603,2006-05-19,5.7,5.7,5.71,5.6,694540
1604,2006-05-22,5.55,5.71,5.76,5.51,667471
1605,2006-05-23,5.61,5.5,5.66,5.5,1016648
1606,2006-05-24,5.52,5.6,5.6,5.51,709803
1607,2006-05-25,5.76,5.61,5.76,5.56,784654
1608,2006-05-26,5.98,6.0,6.18,5.95,1392895
1609,2006-05-29,6.38,6.12,6.44,6.06,1885860
1610,2006-05-30,6.25,6.46,6.53,6.2,1578868
1611,2006-05-31,6.17,6.15,6.22,5.95,1047518
1612,2006-06-01,6.35,6.3,6.5,6.22,2479792
1613,2006-06-02,6.25,6.39,6.39,6.25,918965
1614,2006-06-05,5.96,6.22,6.22,5.96,1767873
1615,2006-06-06,5.86,5.82,5.96,5.8,1125285
1616,2006-06-07,5.77,5.9,5.97,5.77,787688
1617,2006-06-08,5.66,5.68,5.74,5.65,908589
1618,2006-06-09,5.81,5.74,5.84,5.7,816022
1619,2006-06-12,5.65,5.82,5.82,5.65,334545
1620,2006-06-13,5.54,5.56,5.65,5.52,1216632
1621,2006-06-14,5.5,5.55,5.6,5.5,897805
1622,2006-06-15,5.65,5.58,5.69,5.55,415643
1623,2006-06-16,5.65,5.7,5.77,5.6,429594
1624,2006-06-19,5.63,5.69,5.69,5.6,226171
1625,2006-06-20,5.65,5.6,5.66,5.59,207521
1626,2006-06-21,5.61,5.68,5.72,5.61,287898
1627,2006-06-22,5.6,5.62,5.7,5.6,364358
1628,2006-06-23,5.61,5.62,5.65,5.59,268566
1629,2006-06-26,5.58,5.64,5.67,5.58,377618
1630,2006-06-27,5.58,5.6,5.63,5.56,286350
1631,2006-06-28,5.71,5.58,5.71,5.55,605797
1632,2006-06-29,5.74,5.74,5.84,5.72,743735
1633,2006-06-30,5.75,5.8,5.83,5.66,505806
1634,2006-07-03,5.84,5.74,5.84,5.7,622459
1635,2006-07-04,5.93,5.88,5.94,5.88,595894
1636,2006-07-05,5.82,5.9,5.93,5.82,423996
1637,2006-07-06,6.01,5.86,6.08,5.83,847270
1638,2006-07-07,5.9,6.01,6.06,5.9,506087
1639,2006-07-10,6.02,5.95,6.03,5.95,383298
1640,2006-07-11,6.11,6.02,6.22,6.02,1234620
1641,2006-07-12,6.08,6.18,6.26,6.07,872223
1642,2006-07-13,5.97,6.03,6.04,5.91,564873
1643,2006-07-14,5.86,5.9,5.99,5.86,435789
1644,2006-07-17,5.87,5.86,5.95,5.76,653493
1645,2006-07-18,5.79,5.89,5.9,5.79,300776
1646,2006-07-19,5.92,5.81,5.93,5.8,449503
1647,2006-07-20,5.81,5.93,5.97,5.81,767290
1648,2006-07-21,5.73,5.82,5.84,5.65,887864
1649,2006-07-24,5.87,5.78,5.87,5.75,576294
1650,2006-07-25,5.95,5.85,5.96,5.85,806834
1651,2006-07-26,5.92,5.98,5.98,5.86,236103
1652,2006-07-27,5.86,5.87,5.94,5.85,508738
1653,2006-07-28,6.04,6.12,6.18,5.96,1370532
1654,2006-07-31,6.1,6.07,6.14,5.97,797404
1655,2006-08-01,5.96,6.11,6.11,5.95,565461
1656,2006-08-02,5.97,5.97,6.01,5.95,378580
1657,2006-08-03,5.88,5.96,5.99,5.87,353829
1658,2006-08-04,5.92,5.94,5.97,5.88,190032
1659,2006-08-07,5.87,5.91,5.94,5.85,479191
1660,2006-08-08,5.89,5.87,5.92,5.87,168354
1661,2006-08-09,5.91,5.89,5.94,5.87,230735
1662,2006-08-10,5.88,5.9,5.93,5.85,233929
1663,2006-08-11,5.88,5.93,5.93,5.88,204606
1664,2006-08-14,5.89,5.9,5.96,5.88,186196
1665,2006-08-15,5.87,5.88,5.91,5.87,243822
1666,2006-08-16,5.89,5.88,5.92,5.85,496335
1667,2006-08-17,5.88,5.92,5.92,5.87,298510
1668,2006-08-18,5.87,5.87,5.9,5.87,232573
1669,2006-08-21,5.88,5.87,5.9,5.86,177523
1670,2006-08-22,5.89,5.88,5.9,5.86,303796
1671,2006-08-23,5.88,5.9,5.9,5.86,249737
1672,2006-08-24,5.89,5.86,5.9,5.86,179191
1673,2006-08-25,5.86,5.88,5.89,5.82,397415
1674,2006-08-28,5.81,5.86,5.88,5.76,765538
1675,2006-08-29,5.85,5.83,5.86,5.81,248702
1676,2006-08-30,5.86,5.87,5.88,5.82,267548
1677,2006-08-31,5.84,5.85,5.87,5.82,237397
1678,2006-09-01,5.84,5.85,5.86,5.8,224931
1679,2006-09-04,5.88,5.83,5.94,5.83,486382
1680,2006-09-05,5.88,5.9,5.92,5.85,249088
1681,2006-09-06,5.83,5.89,5.9,5.83,236760
1682,2006-09-07,5.8,5.83,5.85,5.78,399809
1683,2006-09-08,5.8,5.79,5.85,5.79,293434
1684,2006-09-11,5.79,5.81,5.81,5.78,181388
1685,2006-09-12,5.83,5.78,5.84,5.78,304002
1686,2006-09-13,5.85,5.83,5.88,5.81,296346
1687,2006-09-14,5.8,5.86,5.87,5.8,422979
1688,2006-09-15,5.77,5.79,5.82,5.77,283554
1689,2006-09-18,5.8,5.79,5.82,5.77,248445
1690,2006-09-19,5.76,5.78,5.82,5.75,378130
1691,2006-09-20,5.8,5.76,5.82,5.75,505316
1692,2006-09-21,5.84,5.82,5.85,5.78,424681
1693,2006-09-22,5.79,5.85,5.85,5.77,541349
1694,2006-09-25,5.73,5.77,5.8,5.73,720205
1695,2006-09-26,5.72,5.75,5.78,5.71,573996
1696,2006-09-27,5.73,5.74,5.78,5.72,550990
1697,2006-09-28,5.95,5.74,5.96,5.73,1549855
1698,2006-09-29,5.87,5.96,5.96,5.87,804616
1699,2006-10-02,6.1,5.88,6.14,5.88,2101009
1700,2006-10-03,5.94,6.13,6.13,5.9,943366
1701,2006-10-04,5.91,5.99,6.0,5.91,718160
1702,2006-10-05,5.95,5.92,6.07,5.92,1286422
1703,2006-10-06,5.84,5.98,6.0,5.75,1196558
1704,2006-10-09,5.84,5.81,5.89,5.8,533976
1705,2006-10-10,5.81,5.83,5.87,5.81,589004
1706,2006-10-11,5.79,5.83,5.84,5.78,491324
1707,2006-10-12,5.76,5.8,5.8,5.65,695782
1708,2006-10-13,5.76,5.72,5.8,5.7,843599
1709,2006-10-16,5.74,5.77,5.77,5.71,409467
1710,2006-10-17,5.75,5.75,5.76,5.72,491428
1711,2006-10-18,5.82,5.73,5.82,5.73,648634
1712,2006-10-19,5.77,5.82,5.83,5.74,648553
1713,2006-10-20,5.79,5.75,5.82,5.73,999970
1714,2006-10-23,5.79,5.8,5.82,5.75,447507
1715,2006-10-24,5.79,5.77,5.8,5.76,495527
1716,2006-10-25,5.79,5.8,5.81,5.77,705001
1717,2006-10-26,5.79,5.8,5.84,5.77,817896
1718,2006-10-27,5.76,5.77,5.82,5.76,737460
1719,2006-10-30,5.73,5.76,5.76,5.72,370363
1720,2006-10-31,5.73,5.75,5.75,5.71,372401
1721,2006-11-01,5.71,5.71,5.74,5.7,546773
1722,2006-11-02,5.74,5.71,5.77,5.67,895097
1723,2006-11-03,5.72,5.8,5.82,5.7,1095088
1724,2006-11-06,5.71,5.73,5.75,5.7,546169
1725,2006-11-07,5.72,5.74,5.74,5.69,722652
1726,2006-11-08,5.67,5.71,5.71,5.66,537258
1727,2006-11-09,5.69,5.71,5.73,5.67,510379
1728,2006-11-10,5.7,5.71,5.71,5.66,538046
1729,2006-11-13,5.7,5.72,5.73,5.69,445352
1730,2006-11-14,5.84,5.71,5.87,5.7,1730438
1731,2006-11-15,5.78,5.86,5.87,5.78,904172
1732,2006-11-16,5.72,5.79,5.8,5.71,731134
1733,2006-11-17,5.71,5.72,5.73,5.7,367108
1734,2006-11-20,5.72,5.71,5.76,5.7,535705
1735,2006-11-21,5.73,5.71,5.76,5.71,466344
1736,2006-11-22,5.75,5.73,5.79,5.73,419321
1737,2006-11-23,5.71,5.74,5.76,5.7,471703
1738,2006-11-24,5.66,5.73,5.73,5.61,716574
1739,2006-11-27,5.61,5.62,5.67,5.6,418194
1740,2006-11-28,5.58,5.6,5.62,5.57,510172
1741,2006-11-29,5.64,5.64,5.67,5.6,409579
1742,2006-11-30,5.64,5.65,5.75,5.64,704980
1743,2006-12-01,5.62,5.69,5.7,5.61,597875
1744,2006-12-04,5.62,5.61,5.65,5.6,342328
1745,2006-12-05,5.64,5.63,5.64,5.58,508235
1746,2006-12-06,5.61,5.65,5.65,5.61,161956
1747,2006-12-07,5.63,5.62,5.67,5.62,427881
1748,2006-12-08,5.66,5.61,5.69,5.61,298579
1749,2006-12-11,5.7,5.66,5.72,5.65,547266
1750,2006-12-12,5.66,5.71,5.71,5.66,438830
1751,2006-12-13,5.68,5.66,5.69,5.65,328760
1752,2006-12-14,5.65,5.66,5.69,5.62,502580
1753,2006-12-15,5.63,5.63,5.67,5.62,558922
1754,2006-12-18,5.66,5.62,5.66,5.62,457210
1755,2006-12-19,5.59,5.65,5.65,5.59,617331
1756,2006-12-20,5.59,5.61,5.63,5.58,612728
1757,2006-12-21,5.64,5.59,5.64,5.58,572584
1758,2006-12-22,5.71,5.58,5.75,5.58,2002267
1759,2006-12-27,5.65,5.66,5.71,5.59,954553
1760,2006-12-28,5.65,5.63,5.7,5.61,1160002
1761,2006-12-29,5.58,5.61,5.65,5.58,1650372
1762,2007-01-02,5.7,5.6,5.73,5.59,698182
1763,2007-01-03,6.32,5.77,6.32,5.75,7766846
1764,2007-01-04,6.23,6.24,6.28,6.07,4823136
1765,2007-01-05,6.22,6.22,6.54,6.13,5876745
1766,2007-01-08,6.29,6.23,6.44,6.23,2223598
1767,2007-01-09,6.21,6.38,6.45,6.2,1634134
1768,2007-01-10,6.2,6.2,6.24,6.06,1457899
1769,2007-01-11,6.3,6.25,6.33,6.19,1071727
1770,2007-01-12,6.2,6.32,6.34,6.18,826799
1771,2007-01-15,6.43,6.26,6.43,6.2,1321631
1772,2007-01-16,6.51,6.48,6.7,6.45,4134014
1773,2007-01-17,6.67,6.55,6.67,6.54,2322794
1774,2007-01-18,7.2,6.78,7.2,6.75,6968508
1775,2007-01-19,7.39,7.32,7.46,7.02,7185053
1776,2007-01-22,6.8,7.39,7.39,6.71,7191751
1777,2007-01-23,6.55,6.83,6.9,6.47,5508836
1778,2007-01-24,6.24,6.43,6.5,6.21,7441651
1779,2007-01-25,6.24,6.25,6.47,6.24,3158273
1780,2007-01-26,6.25,6.25,6.27,6.12,1589781
1781,2007-01-29,6.4,6.28,6.4,6.26,2145876
1782,2007-01-30,6.3,6.41,6.41,6.3,1117627
1783,2007-01-31,6.27,6.3,6.34,6.23,1199540
1784,2007-02-01,6.27,6.33,6.35,6.26,1070406
1785,2007-02-02,6.31,6.33,6.42,6.28,1218567
1786,2007-02-05,6.47,6.32,6.59,6.32,1966511
1787,2007-02-06,6.62,6.55,6.65,6.5,1979850
1788,2007-02-07,6.54,6.63,6.67,6.52,1546320
1789,2007-02-08,6.54,6.57,6.58,6.5,1005403
1790,2007-02-09,6.69,6.57,6.74,6.55,1813160
1791,2007-02-12,6.83,6.69,6.89,6.67,2202045
1792,2007-02-13,6.76,6.87,6.88,6.68,1552992
1793,2007-02-14,7.08,6.8,7.1,6.72,2563840
1794,2007-02-15,7.0,7.11,7.13,6.91,1996234
1795,2007-02-16,6.83,7.06,7.07,6.77,1532339
1796,2007-02-19,6.95,6.86,6.99,6.86,1331019
1797,2007-02-20,6.89,6.93,6.94,6.81,600701
1798,2007-02-21,6.72,6.91,6.95,6.62,1607356
1799,2007-02-22,6.77,6.67,6.85,6.52,1643335
1800,2007-02-23,6.73,6.75,6.79,6.61,1111055
1801,2007-02-26,7.3,6.91,7.5,6.84,7196760
1802,2007-02-27,6.73,7.15,7.2,6.73,4043207
1803,2007-02-28,6.85,6.56,6.9,6.34,3403922
1804,2007-03-01,6.63,6.87,6.93,6.42,2330993
1805,2007-03-02,6.62,6.69,6.77,6.51,1424588
1806,2007-03-05,6.5,6.4,6.56,6.36,1239112
1807,2007-03-06,6.56,6.57,6.72,6.55,1039510
1808,2007-03-07,6.6,6.69,6.69,6.51,1137023
1809,2007-03-08,6.73,6.65,6.73,6.6,882511
1810,2007-03-09,6.67,6.75,6.75,6.63,690518
1811,2007-03-12,6.55,6.66,6.72,6.54,799675
1812,2007-03-13,6.55,6.59,6.64,6.54,808842
1813,2007-03-14,6.28,6.45,6.49,6.27,1298204
1814,2007-03-15,6.55,6.46,6.58,6.41,1206031
1815,2007-03-16,6.55,6.52,6.7,6.47,1906204
1816,2007-03-19,6.8,6.66,6.83,6.63,1809215
1817,2007-03-20,6.81,6.8,6.89,6.69,1415158
1818,2007-03-21,6.9,6.9,6.99,6.82,1524214
1819,2007-03-22,6.82,6.99,7.05,6.82,1870029
1820,2007-03-23,6.83,6.89,6.89,6.67,1118612
1821,2007-03-26,6.8,6.84,6.88,6.76,729717
1822,2007-03-27,6.75,6.81,6.85,6.75,601780
1823,2007-03-28,6.71,6.7,6.75,6.67,730875
1824,2007-03-29,6.73,6.7,6.79,6.7,769340
1825,2007-03-30,6.8,6.71,6.83,6.7,643232
1826,2007-04-02,6.89,6.83,6.96,6.74,1060977
1827,2007-04-03,6.9,6.88,6.95,6.84,615187
1828,2007-04-04,6.89,6.9,6.95,6.87,604660
1829,2007-04-05,6.9,6.88,6.92,6.86,338771
1830,2007-04-10,6.86,6.93,6.93,6.81,803457
1831,2007-04-11,6.82,6.86,6.89,6.81,494338
1832,2007-04-12,6.93,6.8,6.93,6.71,815670
1833,2007-04-13,6.91,6.98,7.05,6.85,1625326
1834,2007-04-16,6.9,6.87,6.96,6.86,689009
1835,2007-04-17,6.91,6.9,6.93,6.85,804131
1836,2007-04-18,6.75,6.9,6.92,6.72,871591
1837,2007-04-19,6.62,6.66,6.68,6.56,1012499
1838,2007-04-20,6.75,6.68,6.79,6.68,1026637
1839,2007-04-23,6.67,6.8,6.85,6.65,1284655
1840,2007-04-24,6.44,6.7,6.7,6.33,2070043
1841,2007-04-25,6.44,6.46,6.53,6.4,1218015
1842,2007-04-26,6.48,6.5,6.55,6.44,931028
1843,2007-04-27,6.36,6.5,6.5,6.33,894119
1844,2007-04-30,6.35,6.36,6.42,6.32,633202
1845,2007-05-02,6.3,6.35,6.4,6.28,609053
1846,2007-05-03,6.11,6.34,6.34,5.85,2345498
1847,2007-05-04,6.1,6.15,6.17,6.02,1117570
1848,2007-05-07,6.07,6.1,6.15,5.95,812417
1849,2007-05-08,6.24,6.1,6.42,6.08,2019503
1850,2007-05-09,6.15,6.29,6.34,6.12,1159486
1851,2007-05-10,6.15,6.18,6.24,6.14,1039043
1852,2007-05-11,6.17,6.09,6.22,6.02,1333669
1853,2007-05-14,6.15,6.2,6.25,6.11,545385
1854,2007-05-15,6.17,6.18,6.18,6.11,595758
1855,2007-05-16,6.39,6.15,6.43,6.11,2443600
1856,2007-05-17,6.44,6.44,6.58,6.3,1874253
1857,2007-05-18,6.52,6.41,6.61,6.41,1445949
1858,2007-05-21,6.39,6.55,6.57,6.37,1081224
1859,2007-05-22,6.55,6.39,6.62,6.31,2126850
1860,2007-05-23,6.82,6.64,6.92,6.6,3010203
1861,2007-05-24,6.76,6.72,6.93,6.71,1975901
1862,2007-05-25,6.81,6.75,6.86,6.62,1320782
1863,2007-05-28,6.83,6.82,6.87,6.75,708490
1864,2007-05-29,7.1,6.82,7.1,6.82,3009476
1865,2007-05-30,7.04,7.05,7.08,6.92,2524285
1866,2007-05-31,6.91,7.1,7.18,6.91,3008124
1867,2007-06-01,6.94,6.9,6.99,6.8,1448404
1868,2007-06-04,6.89,6.97,6.97,6.82,1247867
1869,2007-06-05,6.89,6.91,7.15,6.88,2526125
1870,2007-06-06,6.69,6.89,6.98,6.61,1678333
1871,2007-06-07,6.71,6.75,6.85,6.62,1348762
1872,2007-06-08,6.81,6.64,6.84,6.64,624637
1873,2007-06-11,6.79,6.89,6.93,6.77,817893
1874,2007-06-12,6.74,6.79,6.85,6.71,611435
1875,2007-06-13,6.89,6.76,6.9,6.74,803206
1876,2007-06-14,6.83,6.93,6.99,6.81,1911896
1877,2007-06-15,7.19,6.88,7.25,6.83,3639159
1878,2007-06-18,7.26,7.3,7.44,7.14,4101621
1879,2007-06-19,7.05,7.2,7.2,6.95,2105555
1880,2007-06-20,7.26,7.06,7.29,6.91,1453746
1881,2007-06-21,7.14,7.19,7.3,7.05,1853177
1882,2007-06-22,6.98,7.19,7.19,6.94,2022310
1883,2007-06-25,6.95,6.98,7.0,6.82,1267852
1884,2007-06-26,6.87,6.93,7.0,6.85,602815
1885,2007-06-27,6.86,6.9,6.95,6.84,612704
1886,2007-06-28,7.05,6.88,7.05,6.88,761378
1887,2007-06-29,6.98,7.09,7.09,6.93,548437
1888,2007-07-02,7.23,7.05,7.23,7.0,1438496
1889,2007-07-03,7.31,7.31,7.37,7.25,1626082
1890,2007-07-04,7.24,7.32,7.36,7.22,1431679
1891,2007-07-05,7.3,7.28,7.38,7.17,1279444
1892,2007-07-06,7.94,7.37,7.97,7.3,4988114
1893,2007-07-09,8.72,8.07,8.72,8.06,7031843
1894,2007-07-10,8.2,8.9,8.98,8.08,7754847
1895,2007-07-11,8.74,8.19,8.74,8.08,4718504
1896,2007-07-12,8.49,8.75,8.75,8.41,3248937
1897,2007-07-13,8.27,8.59,8.59,8.25,2346975
1898,2007-07-16,7.99,8.32,8.42,7.65,5988050
1899,2007-07-17,8.13,8.01,8.28,7.75,3106480
1900,2007-07-18,8.19,8.25,8.4,8.15,3103652
1901,2007-07-19,8.2,8.02,8.49,7.54,6754923
1902,2007-07-20,9.39,9.8,9.84,9.32,18316078
1903,2007-07-23,9.21,9.6,9.65,9.11,6128957
1904,2007-07-24,8.67,9.06,9.18,8.64,7211277
1905,2007-07-25,8.83,8.56,8.95,8.55,3527024
1906,2007-07-26,8.5,8.85,8.92,8.5,2527856
1907,2007-07-27,8.31,8.41,8.49,8.26,2233523
1908,2007-07-30,8.39,8.31,8.74,8.08,2306095
1909,2007-07-31,8.28,8.5,8.54,8.24,1263422
1910,2007-08-01,8.23,8.13,8.32,7.95,1818164
1911,2007-08-02,8.2,8.28,8.32,8.14,1442621
1912,2007-08-03,8.19,8.25,8.25,8.06,748905
1913,2007-08-06,8.04,8.08,8.2,7.95,1108706
1914,2007-08-07,7.77,8.07,8.15,7.76,2134439
1915,2007-08-08,8.14,7.76,8.16,7.6,2600719
1916,2007-08-09,8.05,8.19,8.5,7.91,2904754
1917,2007-08-10,7.7,7.84,7.98,7.64,1865724
1918,2007-08-13,7.79,7.79,7.91,7.7,1069725
1919,2007-08-14,7.59,7.75,7.89,7.53,986257
1920,2007-08-15,7.4,7.52,7.66,7.33,1330939
1921,2007-08-16,7.14,7.21,7.34,7.03,2108122
1922,2007-08-17,7.16,7.06,7.33,7.05,1496043
1923,2007-08-20,7.28,7.19,7.38,7.19,871970
1924,2007-08-21,7.24,7.28,7.36,7.16,490827
1925,2007-08-22,7.25,7.29,7.3,7.16,942772
1926,2007-08-23,7.37,7.34,7.47,7.28,1070213
1927,2007-08-24,7.29,7.37,7.48,7.27,1777179
1928,2007-08-27,7.33,7.34,7.43,7.28,557909
1929,2007-08-28,7.12,7.31,7.39,7.08,1247803
1930,2007-08-29,7.12,7.04,7.21,7.04,577218
1931,2007-08-30,7.21,7.2,7.28,7.15,717787
1932,2007-08-31,7.31,7.21,7.34,7.18,735786
1933,2007-09-03,7.34,7.35,7.38,7.29,610050
1934,2007-09-04,7.99,7.34,8.06,7.3,2500147
1935,2007-09-05,7.54,7.9,7.96,7.54,2302566
1936,2007-09-06,7.58,7.63,7.7,7.4,1650150
1937,2007-09-07,7.32,7.57,7.75,7.31,1555802
1938,2007-09-10,7.15,7.27,7.37,7.13,1423962
1939,2007-09-11,7.34,7.24,7.34,7.21,892625
1940,2007-09-12,7.53,7.37,7.68,7.27,1899740
1941,2007-09-13,7.66,7.51,7.66,7.37,980039
1942,2007-09-14,7.51,7.65,7.72,7.41,1844616
1943,2007-09-17,7.26,7.54,7.54,7.12,1228194
1944,2007-09-18,7.4,7.17,7.45,7.17,811355
1945,2007-09-19,7.5,7.54,7.6,7.42,1375636
1946,2007-09-20,7.86,7.98,8.15,7.84,6059090
1947,2007-09-21,7.78,7.94,8.05,7.74,2354391
1948,2007-09-24,7.85,7.8,7.98,7.8,1521124
1949,2007-09-25,7.64,7.83,7.83,7.63,1095110
1950,2007-09-26,7.69,7.67,7.75,7.62,640065
1951,2007-09-27,7.72,7.7,7.79,7.68,1467141
1952,2007-09-28,7.63,7.76,7.76,7.61,1080435
1953,2007-10-01,7.74,7.6,7.77,7.51,1196697
1954,2007-10-02,7.59,7.8,7.8,7.56,1189566
1955,2007-10-03,7.53,7.59,7.61,7.45,896255
1956,2007-10-04,7.49,7.5,7.57,7.47,594783
1957,2007-10-05,7.56,7.51,7.63,7.46,865464
1958,2007-10-08,7.51,7.59,7.67,7.5,730223
1959,2007-10-09,7.94,7.52,7.94,7.38,1866648
1960,2007-10-10,7.71,7.95,8.05,7.67,2554307
1961,2007-10-11,7.83,7.69,7.92,7.67,1511764
1962,2007-10-12,7.77,7.76,7.85,7.72,458365
1963,2007-10-15,7.96,7.89,8.21,7.84,3323438
1964,2007-10-16,7.92,7.93,8.14,7.89,2121940