historical-prices/data_cache/ASX.AX.csv

1	date	close	high	low	open	volume
2	1998-10-30	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
3	1998-11-02	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
4	1998-11-03	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
5	1998-11-04	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
6	1998-11-05	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
7	1998-11-06	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
8	1998-11-09	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
9	1998-11-10	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
10	1998-11-11	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
11	1998-11-12	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
12	1998-11-13	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
13	1998-11-16	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
14	1998-11-17	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
15	1998-11-18	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
16	1998-11-19	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
17	1998-11-20	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
18	1998-11-23	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
19	1998-11-24	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
20	1998-11-25	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
21	1998-11-26	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
22	1998-11-27	1.5606600046157837	1.5606600046157837	1.5606600046157837	1.5606600046157837	0
23	1998-11-30	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
24	1998-12-01	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
25	1998-12-02	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
26	1998-12-03	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
27	1998-12-04	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
28	1998-12-07	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
29	1998-12-08	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
30	1998-12-09	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
31	1998-12-10	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
32	1998-12-11	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
33	1998-12-14	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
34	1998-12-15	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
35	1998-12-16	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
36	1998-12-17	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
37	1998-12-18	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
38	1998-12-21	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
39	1998-12-22	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
40	1998-12-23	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
41	1998-12-24	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
42	1998-12-25	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
43	1998-12-28	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
44	1998-12-29	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
45	1998-12-30	2.908694267272949	2.908694267272949	2.908694267272949	2.908694267272949	0
46	1998-12-31	2.755058526992798	2.755058526992798	2.755058526992798	2.755058526992798	0
47	1999-01-04	2.8772130012512207	2.893654169256828	2.7950068426946677	2.893654169256828	290193
48	1999-01-05	2.9166722297668457	2.942977909570838	2.8607720629423423	2.942977909570838	269644
49	1999-01-06	2.992302656173706	2.992302656173706	2.9462673042007204	2.992302656173706	393070
50	1999-01-07	3.0317604541778564	3.189596111098896	3.008742628126001	3.189596111098896	708188
51	1999-01-08	3.028144121170044	3.0416258444549147	2.992302326741608	3.0416258444549147	359261
52	1999-01-11	3.0120322704315186	3.0909502967358224	2.992302923119778	3.0909502967358224	225320
53	1999-01-12	3.0087428092956543	3.041625146896711	3.0054546392412553	3.041625146896711	274402
54	1999-01-13	2.965996026992798	3.002166857859611	2.9594196860326	3.002166857859611	227502
55	1999-01-14	2.933112621307373	2.9627067819517388	2.877212469306136	2.9627067819517388	366993
56	1999-01-15	2.9857256412506104	2.992302301340387	2.896943119003156	2.992302301340387	305917
57	1999-01-18	3.066617488861084	3.0909505329043454	3.0449151733071056	3.0909505329043454	215521
58	1999-01-19	3.1895973682403564	3.1895973682403564	3.074508829677345	3.1895973682403564	462530
59	1999-01-20	3.1731560230255127	3.2619385505297376	3.1731560230255127	3.2619385505297376	641079
60	1999-01-21	3.238919973373413	3.271802631166094	3.1830198055072603	3.271802631166094	1525437
61	1999-01-22	3.1830203533172607	3.2553617032657027	3.1600028392823867	3.2553617032657027	450955
62	1999-01-25	3.140272378921509	3.180389135313552	3.11725487074008	3.180389135313552	281084
63	1999-01-26	3.140272378921509	3.140272378921509	3.140272378921509	3.140272378921509	0
64	1999-01-27	3.1813766956329346	3.206038777404247	3.1764445978073357	3.206038777404247	270551
65	1999-01-28	3.271803617477417	3.304685966654195	3.140273583713014	3.304685966654195	758082
66	1999-01-29	3.620687484741211	3.7486003549856606	3.297453094375871	3.7486003549856606	1327514
67	1999-02-01	3.6170690059661865	3.649951353020668	3.5874748299114287	3.649951353020668	861211
68	1999-02-02	3.63679838180542	3.666392558114979	3.613780866080556	3.666392558114979	444910
69	1999-02-03	3.913010597229004	3.9787752831394463	3.62693306681567	3.9787752831394463	623355
70	1999-02-04	3.9787757396698	3.9787757396698	3.9458933929416116	3.9787757396698	667483
71	1999-02-05	3.8268589973449707	4.011658158785143	3.8143637563273725	4.011658158785143	476450
72	1999-02-08	3.8143632411956787	3.9064339286732035	3.781480579786347	3.9064339286732035	268789
73	1999-02-09	3.8242287635803223	3.8768407809162815	3.8143642492263314	3.8768407809162815	274354
74	1999-02-10	3.6828339099884033	3.7650401008388	3.6433752186854194	3.7650401008388	396550
75	1999-02-11	3.8044981956481934	3.807786366044495	3.699274513266577	3.807786366044495	308033
76	1999-02-12	3.8965694904327393	3.945893328244933	3.837381139881001	3.945893328244933	226832
77	1999-02-15	3.8801286220550537	3.8801286220550537	3.7847697469122963	3.8801286220550537	186046
78	1999-02-16	3.8797996044158936	3.8965698189858093	3.853822637924216	3.8965698189858093	103396
79	1999-02-17	3.9064362049102783	3.9130128684357275	3.863689006845555	3.9130128684357275	86678
80	1999-02-18	3.909722328186035	3.9130108174895324	3.853822150898427	3.9130108174895324	150931
81	1999-02-19	4.044540882110596	4.0741350588262435	3.929452346321159	4.0741350588262435	424877
82	1999-02-22	4.037964820861816	4.176071211722155	4.031388477739267	4.176071211722155	289450
83	1999-02-23	4.079066753387451	4.133323004115842	4.03467565196166	4.133323004115842	286870
84	1999-02-24	4.241836071014404	4.241836071014404	4.0905766812489155	4.241836071014404	230709
85	1999-02-25	4.272745132446289	4.320753451036364	4.143188384712201	4.320753451036364	369758
86	1999-02-26	4.302996635437012	4.389806193378881	4.274717665352364	4.389806193378881	348118
87	1999-03-01	4.416111946105957	4.422688287434687	4.309901453565366	4.422688287434687	302052
88	1999-03-02	4.43912935256958	4.455570842553342	4.1103049678803	4.455570842553342	1000685
89	1999-03-03	4.508182525634766	4.5969653611016374	4.455570840705735	4.5969653611016374	463348
90	1999-03-04	4.460831165313721	4.537775871908759	4.439128542647392	4.537775871908759	296754
91	1999-03-05	4.4654364585876465	4.554219316046856	4.4654364585876465	4.554219316046856	330930
92	1999-03-08	4.488454818725586	4.567043812513208	4.458860635631801	4.567043812513208	245794
93	1999-03-09	4.515726566314697	4.540006588863275	4.473486221884878	4.540006588863275	306090
94	1999-03-10	4.550649642944336	4.550649642944336	4.506746491437929	4.550649642944336	169764
95	1999-03-11	4.693003177642822	4.693003177642822	4.556636508620441	4.693003177642822	330307
96	1999-03-12	4.739567279815674	4.772827301595196	4.726263206666438	4.772827301595196	459911
97	1999-03-15	5.055538177490234	5.055538177490234	4.7395670212604	5.055538177490234	654804
98	1999-03-16	5.25676155090332	5.321618780699244	5.122058024067618	5.321618780699244	1148910
99	1999-03-17	5.132035732269287	5.255098306772023	5.115405724295853	5.255098306772023	734009
100	1999-03-18	5.138689994812012	5.171950348403846	5.03225770100492	5.171950348403846	479616
101	1999-03-19	5.188578128814697	5.245120351155916	5.166293736949102	5.245120351155916	222637
102	1999-03-22	5.155319690704346	5.179266897446007	5.125385601730473	5.179266897446007	293938
103	1999-03-23	5.122060775756836	5.183259603909421	5.105430757468021	5.183259603909421	262343
104	1999-03-24	5.019949436187744	5.072167909533754	5.008973488438378	5.072167909533754	501092
105	1999-03-25	4.922497749328613	5.0389084705824505	4.855977705397429	5.0389084705824505	516162
106	1999-03-26	4.756199359893799	4.922499863327709	4.64311485002136	4.922499863327709	928796
107	1999-03-29	4.490116596221924	4.7229377383822095	4.490116596221924	4.7229377383822095	750148
108	1999-03-30	4.707638740539551	4.739568459608364	4.523377619852104	4.739568459608364	571840
109	1999-03-31	4.746220111846924	4.772828263507984	4.6397878273898785	4.772828263507984	326515
110	1999-04-01	4.806088447570801	4.839348799317409	4.722938373672292	4.839348799317409	232990
111	1999-04-02	4.806088447570801	4.806088447570801	4.806088447570801	4.806088447570801	0
112	1999-04-05	4.806088447570801	4.806088447570801	4.806088447570801	4.806088447570801	0
113	1999-04-06	4.829370975494385	4.95908548583243	4.822719098025	4.95908548583243	311275
114	1999-04-07	4.756199359893799	4.83602351132964	4.639788910833881	4.83602351132964	228048
115	1999-04-08	4.689676761627197	4.819391228674196	4.689676761627197	4.819391228674196	312014
116	1999-04-09	4.674379348754883	4.732917232773563	4.623158982152404	4.732917232773563	359263
117	1999-04-12	4.641116619110107	4.6896763350119395	4.633134111787316	4.6896763350119395	350298
118	1999-04-13	4.6397881507873535	4.656418166187845	4.593224043228536	4.656418166187845	298663
119	1999-04-14	4.656419277191162	4.673049296559511	4.613181097958539	4.673049296559511	308394
120	1999-04-15	4.67304801940918	4.789458445359785	4.649766127531382	4.789458445359785	425499
121	1999-04-16	4.656419277191162	4.736243756783987	4.639789257822814	4.736243756783987	323553
122	1999-04-19	4.556637763977051	4.656418178838296	4.54333368718307	4.656418178838296	285525
123	1999-04-20	4.373704433441162	4.517055432073021	4.3570744275629885	4.517055432073021	782850
124	1999-04-21	4.340445518493652	4.370712098177698	4.140884753153489	4.370712098177698	556842
125	1999-04-22	4.423596382141113	4.466834542025059	4.340446000321107	4.466834542025059	339433
126	1999-04-23	4.44022798538208	4.510074318255329	4.423597967495548	4.510074318255329	218822
127	1999-04-26	4.406967639923096	4.453531751170692	4.396989501017452	4.453531751170692	36929
128	1999-04-27	5.023941516876221	5.122059108338996	4.6896774848367695	5.122059108338996	592951
129	1999-04-28	4.7828049659729	5.221838370098386	4.696328660112993	5.221838370098386	1114346
130	1999-04-29	4.652092456817627	4.722936890353716	4.623156510826024	4.722936890353716	378657
131	1999-04-30	4.739567279815674	4.739567279815674	4.649765027698685	4.739567279815674	206490
132	1999-05-03	4.6464409828186035	4.722939520441807	4.6464409828186035	4.722939520441807	184972
133	1999-05-04	4.563621520996094	4.706307588375437	4.523377121037746	4.706307588375437	188615
134	1999-05-05	4.406967639923096	4.537014654181925	4.406967639923096	4.537014654181925	286465
135	1999-05-06	4.330467700958252	4.456856237895213	4.3271417631358124	4.456856237895213	356806
136	1999-05-07	4.322153091430664	4.340446234411344	4.224035822459913	4.340446234411344	445075
137	1999-05-10	4.390336990356445	4.46350924668012	4.390336990356445	4.46350924668012	145766
138	1999-05-11	4.323817253112793	4.440227692836042	4.307187236321935	4.440227692836042	88840
139	1999-05-12	4.406967639923096	4.406967639923096	4.340447250864213	4.406967639923096	113002
140	1999-05-13	4.503419876098633	4.503419876098633	4.406965755931738	4.503419876098633	193396
141	1999-05-14	4.540008544921875	4.556638563284719	4.490118167646069	4.556638563284719	204014
142	1999-05-17	4.340445518493652	4.403307124135221	4.3238155084131575	4.403307124135221	255107
143	1999-05-18	4.357077121734619	4.357077121734619	4.3238170894121355	4.357077121734619	368132
144	1999-05-19	4.194101333618164	4.3910011692191775	4.194101333618164	4.3910011692191775	453283
145	1999-05-20	3.9572906494140625	4.1242564582329955	3.8581755419154304	4.1242564582329955	997855
146	1999-05-21	3.9579546451568604	3.9745846566032164	3.8415439206580895	3.9745846566032164	386263
147	1999-05-24	3.6586129665374756	3.924693757251756	3.618700751274205	3.924693757251756	832534
148	1999-05-25	3.718482255935669	3.718482255935669	3.392532882391672	3.718482255935669	710276
149	1999-05-26	3.7251338958740234	3.7916542705881633	3.558833442369434	3.7916542705881633	306086
150	1999-05-27	3.5920937061309814	3.775024507049302	3.5721377534909005	3.775024507049302	407523
151	1999-05-28	3.442422866821289	3.488986965843891	3.3925325075785913	3.488986965843891	634813
152	1999-05-31	3.3722434043884277	3.463376288351737	3.2761217749626135	3.463376288351737	385898
153	1999-06-01	3.4989657402038574	3.508943556122232	3.3093830493209135	3.508943556122232	400949
154	1999-06-02	3.4643754959106445	3.5920943903854745	3.4590539290054028	3.5920943903854745	219756
155	1999-06-03	3.3759031295776367	3.443088508090978	3.326013083147481	3.443088508090978	314700
156	1999-06-04	3.329338788986206	3.3792288319275734	3.3193606515230543	3.3792288319275734	763432
157	1999-06-07	3.339317560195923	3.4091635691320006	3.339317560195923	3.4091635691320006	124694
158	1999-06-08	3.3579416275024414	3.392531957371959	3.322685659072269	3.392531957371959	256180
159	1999-06-09	3.492313861846924	3.5255742178613616	3.3260133705237234	3.5255742178613616	170499
160	1999-06-10	3.409162759780884	3.492313149577291	3.409162759780884	3.492313149577291	102759
161	1999-06-11	3.459052562713623	3.6752433478832245	3.459052562713623	3.6752433478832245	249380
162	1999-06-14	3.459052562713623	3.459052562713623	3.459052562713623	3.459052562713623	0
163	1999-06-15	3.3675882816314697	3.4923137258123047	3.365925151129995	3.4923137258123047	105857
164	1999-06-16	3.344970941543579	3.375902845048191	3.342642816897991	3.375902845048191	130139
165	1999-06-17	3.4756836891174316	3.641984495172566	3.3759032699217975	3.641984495172566	443661
166	1999-06-18	3.358607292175293	3.492313034666034	3.3426425957070096	3.492313034666034	225827
167	1999-06-21	3.32601261138916	3.3459685626932467	3.299404461525597	3.3459685626932467	518126
168	1999-06-22	3.415149211883545	3.42579266405939	3.326012273307078	3.42579266405939	184865
169	1999-06-23	3.3526203632354736	3.3925322611053748	3.3293381543220852	3.3925322611053748	198798
170	1999-06-24	3.3759031295776367	3.3759031295776367	3.326013083147481	3.3759031295776367	160780
171	1999-06-25	3.32601261138916	3.350625133903598	3.302730399711749	3.350625133903598	272349
172	1999-06-28	3.312375068664551	3.3426419701387386	3.312375068664551	3.3426419701387386	194200
173	1999-06-29	3.3426427841186523	3.3426427841186523	3.315369316440678	3.3426427841186523	474875
174	1999-06-30	3.359605550765991	3.392533083916406	3.3193608238251744	3.392533083916406	355635
175	1999-07-01	3.3759031295776367	3.3925331450543554	3.2927527300068253	3.3925331450543554	529020
176	1999-07-02	3.492313861846924	3.5255742178613616	3.3878771880921765	3.5255742178613616	447124
177	1999-07-05	3.6087231636047363	3.625353175270307	3.488986821862907	3.625353175270307	379053
178	1999-07-06	3.62235951423645	3.641983287658127	3.542202901545087	3.641983287658127	422442
179	1999-07-07	3.635331869125366	3.635331869125366	3.5422036606292204	3.635331869125366	166394
180	1999-07-08	3.6087231636047363	3.6419835091230235	3.538876856859621	3.6419835091230235	180058
181	1999-07-09	3.6419835090637207	3.6419835090637207	3.578789078111005	3.6419835090637207	168048
182	1999-07-12	3.6087231636047363	3.6419835091230235	3.5754631402735937	3.6419835091230235	167827
183	1999-07-13	3.661939859390259	3.661939859390259	3.6087235584875472	3.661939859390259	230507
184	1999-07-14	3.775024890899658	3.8415449545885867	3.6552885185098045	3.8415449545885867	412097
185	1999-07-15	3.824913263320923	3.854847343306998	3.791653246044637	3.854847343306998	211552
186	1999-07-16	3.808284282684326	3.891434670507597	3.794980207745116	3.891434670507597	260339
187	1999-07-19	3.9080650806427	3.9080650806426998	3.8082846695558357	3.9080650806426998	120069
188	1999-07-20	3.9779105186462402	3.984562394223158	3.8615001185530944	3.984562394223158	357220
189	1999-07-21	3.954627513885498	3.981235655212562	3.8581734043087286	3.981235655212562	280730
190	1999-07-22	3.8681533336639404	3.918043706516304	3.791655127102529	3.918043706516304	169956
191	1999-07-23	3.8894388675689697	3.88943886756897	3.7251337266902107	3.88943886756897	203033
192	1999-07-26	3.7550675868988037	3.8458676551969724	3.7550675868988037	3.8458676551969724	98525
193	1999-07-27	3.7783498764038086	3.791653950222545	3.7085035694022315	3.791653950222545	157531
194	1999-07-28	3.8714795112609863	3.8714795112609863	3.8082850618239488	3.8714795112609863	255007
195	1999-07-29	3.8980863094329834	3.9280203956759885	3.874804421347954	3.9280203956759885	92807
196	1999-07-30	3.808284282684326	3.824914295811546	3.748416106551467	3.824914295811546	235089
197	1999-08-02	3.758394718170166	3.775024733398563	3.758394718170166	3.775024733398563	187212
198	1999-08-03	3.7916550636291504	3.8082850802391315	3.7583950304091878	3.8082850802391315	245191
199	1999-08-04	3.695199966430664	3.7726959727137617	3.6752440142533196	3.7726959727137617	330346
200	1999-08-05	3.7085041999816895	3.725134214536025	3.658614156318682	3.725134214536025	148577
201	1999-08-06	3.7251338958740234	3.7251338958740234	3.6752438564787986	3.7251338958740234	127263
202	1999-08-09	3.6586129665374756	3.6752429756837315	3.6419829573912206	3.6752429756837315	206285
203	1999-08-10	3.6586129665374756	3.6719170382918995	3.575462598619102	3.6719170382918995	174946
204	1999-08-11	3.6283459663391113	3.6353306602003688	3.558832491361684	3.6353306602003688	125027
205	1999-08-12	3.7251338958740234	3.7251338958740234	3.618701618518573	3.7251338958740234	179414
206	1999-08-13	3.758394718170166	3.758394718170166	3.6918743350693646	3.758394718170166	261519
207	1999-08-16	3.818262815475464	3.824914692541432	3.758394633132924	3.824914692541432	89356
208	1999-08-17	3.767374038696289	3.8249140871776786	3.758394038297205	3.8249140871776786	69274
209	1999-08-18	3.8069534301757812	3.8082837408242676	3.775023719302217	3.8082837408242676	127353
210	1999-08-19	3.821587562561035	3.8249135000570993	3.775023471054816	3.8249135000570993	96409
211	1999-08-20	3.88478422164917	3.8914364232085097	3.7916559773169594	3.8914364232085097	167821
212	1999-08-23	3.914717197418213	3.931347211884512	3.858174954920478	3.931347211884512	161152
213	1999-08-24	3.9446513652801514	3.9712591956358954	3.9413251045718787	3.9712591956358954	187140
214	1999-08-25	3.7916550636291504	3.96460775187254	3.775025047019169	3.96460775187254	241870
215	1999-08-26	3.8914341926574707	3.9080642037426014	3.829570396770959	3.9080642037426014	117119
216	1999-08-27	3.8914341926574707	3.9246942148277326	3.8415438372149437	3.9246942148277326	76475
217	1999-08-30	3.904738187789917	3.914716323116086	3.8515218956331845	3.914716323116086	64894
218	1999-08-31	3.824913263320923	3.82823952279822	3.8082832546827796	3.82823952279822	178108
219	1999-09-01	3.874805212020874	3.891435227528518	3.824914843310724	3.891435227528518	144484
220	1999-09-02	3.808284282684326	3.868152458817186	3.748416106551467	3.868152458817186	92170
221	1999-09-03	3.7085041999816895	3.775024580386233	3.6419841417643464	3.775024580386233	106984
222	1999-09-06	3.759390354156494	3.7916528770745916	3.721806589841543	3.7916528770745916	99053
223	1999-09-07	3.7225043773651123	3.739424801145588	3.6920475489975475	3.739424801145588	88747
224	1999-09-08	3.6856181621551514	3.7394254867941625	3.6548230245658164	3.7394254867941625	209822
225	1999-09-09	3.5533015727996826	3.6862965883863086	3.5533015727996826	3.6862965883863086	159918
226	1999-09-10	3.4991543292999268	3.570220046375294	3.472081519074285	3.570220046375294	224096
227	1999-09-13	3.4856181144714355	3.5702202412781614	3.485618114471435	3.5702202412781614	108086
228	1999-09-14	3.4856181144714355	3.5194589651941257	3.4483929164256177	3.5194589651941257	102861
229	1999-09-15	3.39424729347229	3.4517769363966995	3.3502540564014813	3.4517769363966995	222854
230	1999-09-16	3.3773279190063477	3.39763269801162	3.3502550988751008	3.39763269801162	479982
231	1999-09-17	3.4179370403289795	3.4517779005082407	3.381050135582281	3.4517779005082407	131594
232	1999-09-20	3.4010164737701416	3.4450097213633737	3.4010164737701416	3.4450097213633737	53962
233	1999-09-21	3.4247050285339355	3.428089376750709	3.3976325374953644	3.428089376750709	271596
234	1999-09-22	3.4077835083007812	3.407783508300781	3.3671746208299047	3.407783508300781	158151
235	1999-09-23	3.3840956687927246	3.451777378924138	3.3773273010914147	3.451777378924138	132212
236	1999-09-24	3.2656521797180176	3.3502543130162064	3.2656521797180176	3.3502543130162064	128440
237	1999-09-27	3.333333969116211	3.3333339691162105	3.2994931149567384	3.3333339691162105	165691
238	1999-09-28	3.3739428520202637	3.417936089135687	3.350254059799046	3.417936089135687	85771
239	1999-09-29	3.4179370403289795	3.449747422672392	3.373943790970474	3.449747422672392	166242
240	1999-09-30	3.3840956687927246	3.4382409713351323	3.3840956687927246	3.4382409713351323	109960
241	1999-10-01	3.3502538204193115	3.401015420748207	3.350253820419312	3.384094996576425	89411
242	1999-10-04	3.3840956687927246	3.3840956687927246	3.3164136308476966	3.3502544859134034	42995
243	1999-10-05	3.280879497528076	3.3840945296743823	3.280879497528076	3.3840945296743823	283286
244	1999-10-06	3.3164143562316895	3.3502552186992514	3.282573493764127	3.3170912914939676	409468
245	1999-10-07	3.285957098007202	3.316413935930843	3.282573077752052	3.316413935930843	127783
246	1999-10-08	3.2284278869628906	3.2994939611749183	3.225043866241768	3.28934157119786	163110
247	1999-10-11	3.3130292892456055	3.3367177543662683	3.250761754818941	3.250761754818941	100996
248	1999-10-12	3.3164143562316895	3.3502552186992514	3.3096463148636515	3.316414356231689	171777
249	1999-10-13	3.2368862628936768	3.2825716640101166	3.228426051992633	3.2825716640101166	269466
250	1999-10-14	3.1979711055755615	3.226735773971887	3.164130242094309	3.226735773971887	432046
251	1999-10-15	3.1235191822052	3.1979692350045017	3.096446376130271	3.1979692350045017	277289
252	1999-10-18	2.981387138366699	3.045685135268821	2.944162275572293	3.045685135268821	279192
253	1999-10-19	2.9949238300323486	3.038917062545186	2.9813874255812034	3.0287646772534424	135211
254	1999-10-20	3.011845827102661	3.0423026710757317	3.005077785248072	3.026059173936492	460119
255	1999-10-21	3.0456862449645996	3.059222653043694	3.0287654890055116	3.0524542850973333	122293
256	1999-10-22	3.042301893234253	3.0490702611720475	3.0287654851722903	3.045686241109963	129532
257	1999-10-25	3.1472089290618896	3.248731491076966	3.0747890032144567	3.0747890032144567	189524
258	1999-10-26	3.103215456008911	3.181049545533942	3.045685811808016	3.1553302754973616	211941
259	1999-10-27	3.113368511199951	3.143825352840678	3.0862956902273746	3.1336732908362257	98715
260	1999-10-28	3.1505932807922363	3.1675137095771957	3.1472092605979722	3.1607453413750286	158600
261	1999-10-29	3.214890718460083	3.265652328566306	3.197970291029213	3.197970291029213	389272
262	1999-11-01	3.1624362468719482	3.285955720832754	3.1505920170361263	3.2554988956738504	194037
263	1999-11-02	3.1776649951934814	3.1945854181063598	3.1472081683875954	3.1539762064273367	133915
264	1999-11-03	3.174281597137451	3.204738433046738	3.1641295370434377	3.2013544130154	716522
265	1999-11-04	3.1472089290618896	3.2318110640744533	3.1472089290618896	3.184095171451396	105824
266	1999-11-05	3.1167514324188232	3.1810494415006767	3.113367412944402	3.1614216040473218	126704
267	1999-11-08	3.133674144744873	3.181051430450084	3.123521752160266	3.1607466452808697	91000
268	1999-11-09	3.1472089290618896	3.204738249744991	3.1340104977232515	3.1340104977232515	72519
269	1999-11-10	3.214890718460083	3.214890718460083	3.1336726012291845	3.182064774543127	291441
270	1999-11-11	3.211167812347412	3.2365487792939733	3.1979700373487874	3.2365487792939733	357235
271	1999-11-12	3.2125208377838135	3.231810369559705	3.181049099460743	3.2148899461933844	262538
272	1999-11-15	3.214890718460083	3.231811145890953	3.2013543109526648	3.231811145890953	175084
273	1999-11-16	3.214890718460083	3.2453475533983718	3.197970291029213	3.214890718460083	281745
274	1999-11-17	3.2419631481170654	3.2791883462910745	3.214890336320254	3.214890336320254	319218
275	1999-11-18	3.208122968673706	3.2399333488947697	3.1810501512110965	3.2399333488947697	181465
276	1999-11-19	3.2825732231140137	3.316414082791377	3.228427585379305	3.2358725613957784	281516
277	1999-11-22	3.275803327560425	3.282571693029197	3.2521148679534893	3.282571693029197	209307
278	1999-11-23	3.5025389194488525	3.519459346644086	3.279188690407272	3.279188690407272	489181
279	1999-11-24	3.4348576068878174	3.549916929445087	3.4348576068878174	3.533673433926596	247692
280	1999-11-25	3.604060411453247	3.6175968135177587	3.4551603165570994	3.50253755987615	382440
281	1999-11-26	3.7962775230407715	3.8307953057414625	3.6209815252942477	3.6209815252942477	573407
282	1999-11-29	3.688664197921753	3.817259912312885	3.6480553010097156	3.8098149369518906	377737
283	1999-11-30	3.5533015727996826	3.651440481795255	3.5533015727996826	3.637904069250564	202837
284	1999-12-01	3.5099830627441406	3.543147301990493	3.4856176664680096	3.5363789360277433	365684
285	1999-12-02	3.468698263168335	3.536380310024821	3.4517778334076277	3.521490358060491	710520
286	1999-12-03	3.4856181144714355	3.5093065788518896	3.434856510573827	3.4866330252920865	320513
287	1999-12-06	3.5468695163726807	3.587140423916055	3.499153963780506	3.5532992507622527	287010
288	1999-12-07	3.624366521835327	3.6548233585707273	3.5363800317522522	3.5560078729681956	236308
289	1999-12-08	3.555668354034424	3.6379020221650156	3.54314751548527	3.6379020221650156	110551
290	1999-12-09	3.58443284034729	3.6175970769927663	3.5194582368308285	3.5566830993592675	152920
291	1999-12-10	3.6548235416412354	3.6886644001948543	3.6006779057045266	3.614214314688704	270800
292	1999-12-13	3.6277503967285156	3.6785120077977953	3.587141501249435	3.6785120077977953	160661
293	1999-12-14	3.6182754039764404	3.6548236768039826	3.5871419571937384	3.6277508578344206	187403
294	1999-12-15	3.6548235416412354	3.6852803799022222	3.5972938854118945	3.5989857316513865	189601
295	1999-12-16	3.6548235416412354	3.692048748301135	3.648055501055971	3.671743970918045	95120
296	1999-12-17	3.7123544216156006	3.7123544216156006	3.6548247464221073	3.6548247464221073	156388
297	1999-12-20	3.688664197921753	3.7123529942984663	3.6582073613309096	3.7069384965644367	129665
298	1999-12-21	3.790187120437622	3.807107876710068	3.6717437934122987	3.6717437934122987	244575
299	1999-12-22	3.840949773788452	3.864638248920371	3.807108907706442	3.807108907706442	214913
300	1999-12-23	3.8917083740234375	3.891708374023437	3.8104902861883665	3.8477151475005047	241207
301	1999-12-24	3.9763128757476807	4.023690145601801	3.925551585435479	3.930966083731141	186152
302	1999-12-27	3.9763128757476807	3.97631287574768	3.97631287574768	3.97631287574768	0
303	1999-12-28	3.9763128757476807	3.97631287574768	3.97631287574768	3.97631287574768	0
304	1999-12-29	3.9617607593536377	4.023689670459586	3.959391978094068	3.9824038389934957	106298
305	1999-12-30	3.9864656925201416	3.9932337341622364	3.891710814834917	3.9763133022433	113350
306	1999-12-31	3.9864656925201416	3.9864656925201416	3.9864656925201416	3.9864656925201416	0
307	2000-01-03	3.9864656925201416	3.9864656925201416	3.9864656925201416	3.9864656925201416	0
308	2000-01-04	4.010153293609619	4.0372261099152835	3.9864648252023844	3.9895102138091656	235785
309	2000-01-05	3.857869863510132	3.8917107265805786	3.8104925896487685	3.8917107265805786	315513
310	2000-01-06	3.9593915939331055	3.9932324468616844	3.9255507410045265	3.9593915939331055	242097
311	2000-01-07	3.979696273803711	4.020305496390617	3.959391826417064	3.959391826417064	260707
312	2000-01-10	4.060914039611816	4.091370869503354	4.000000379828741	4.0023688327877265	352205
313	2000-01-11	4.077835559844971	4.128596847364556	4.077835559844971	4.077835559844971	321623
314	2000-01-12	4.121829032897949	4.125213053355469	4.040610575035505	4.060915353407948	166534
315	2000-01-13	4.115060806274414	4.115060806274414	4.060915170142988	4.098140049123106	187457
316	2000-01-14	4.1624369621276855	4.1624369621276855	4.094754935042379	4.111675359860315	203151
317	2000-01-17	4.321490287780762	4.328258327847735	4.192894576185676	4.194248118636346	342854
318	2000-01-18	4.399325370788574	4.517768720939521	4.34653359746459	4.34653359746459	478138
319	2000-01-19	4.335703372955322	4.399324458553351	4.294417541128405	4.399324458553351	214224
320	2000-01-20	4.399325370788574	4.399325370788574	4.334350729245041	4.334350729245041	189131
321	2000-01-21	4.34517765045166	4.399323268467737	4.33840961210642	4.399323268467737	70820
322	2000-01-24	4.3316426277160645	4.362099465612274	4.314722198641909	4.33468834428705	162298
323	2000-01-25	4.290693759918213	4.3316412772998465	4.233502753702311	4.312351745030571	120438
324	2000-01-26	4.290693759918213	4.290693759918213	4.290693759918213	4.290693759918213	0
325	2000-01-27	4.3316426277160645	4.348563056790221	4.291033729063548	4.310661243213928	99197
326	2000-01-28	4.375636577606201	4.375636577606201	4.331643323818151	4.331643323818151	95051
327	2000-01-31	4.297802448272705	4.331643311765134	4.28088201652649	4.291034406699698	82278
328	2000-02-01	4.3485636711120605	4.39932529331927	4.297802376718542	4.379697448582419	167320
329	2000-02-02	4.38240385055542	4.416244705675195	4.355331035334155	4.38240385055542	180059
330	2000-02-03	4.3675127029418945	4.4162434947271425	4.33164105231235	4.401691852340479	370285
331	2000-02-04	4.39594030380249	4.3993243237868755	4.3485627127666175	4.380373418497974	170646
332	2000-02-07	4.402707576751709	4.406091596146546	4.365482707781377	4.370558572966852	150301
333	2000-02-08	4.467006683349609	4.490695152755161	4.365483781831642	4.365483781831642	170651
334	2000-02-09	4.500846862792969	4.561760528958889	4.4686978559445585	4.4686978559445585	221829
335	2000-02-10	4.467006683349609	4.527920358697661	4.41962908891122	4.484265415978979	121764
336	2000-02-11	4.592217445373535	4.612521891859427	4.467006091052267	4.467006091052267	241375
337	2000-02-14	4.686972618103027	4.720813473858387	4.500847255821307	4.56886727098922	465542
338	2000-02-15	4.703892230987549	4.805415108477464	4.703892230987549	4.7082911612097895	358593
339	2000-02-16	4.805416584014893	4.805416584014893	4.737734535634838	4.740103317179382	280354
340	2000-02-17	4.805416584014893	4.805416584014893	4.737734535634838	4.740103317179382	207386
341	2000-02-18	4.805416584014893	4.856177874439684	4.78849582605963	4.78849582605963	257176
342	2000-02-21	4.788494110107422	4.805414861999149	4.636209965590257	4.703891989716523	316011
343	2000-02-22	4.839257717132568	4.846025758445319	4.737734802745518	4.788496096032201	207031
344	2000-02-23	4.886634349822998	4.9069391267295615	4.805416225637665	4.839257083397084	411093
345	2000-02-24	4.957699775695801	4.957699775695801	4.822336034255339	4.874789160347589	403282
346	2000-02-25	4.974620342254639	4.991540769433693	4.917090693157685	4.974620342254639	388363
347	2000-02-28	5.025381565093994	5.049070030197305	4.940779107892041	4.961083553382534	332896
348	2000-02-29	5.139763832092285	5.143824786684125	5.042301905328851	5.053130899031374	465076
349	2000-03-01	5.2453484535217285	5.313030166018086	5.149578358287762	5.149578358287762	335031
350	2000-03-02	5.042303562164307	5.276482840671271	4.923860216299804	5.276482840671271	390561
351	2000-03-03	5.076144695281982	5.076144695281982	4.9509333014027535	4.9509333014027535	251274
352	2000-03-06	5.042303562164307	5.109985286764774	5.025383131014189	5.07614442446454	255162
353	2000-03-07	5.082911968231201	5.109984456987049	5.0423027433769825	5.0423027433769825	215699
354	2000-03-08	5.036888122558594	5.113368679982575	5.0016933963154635	5.067006327028646	778391
355	2000-03-09	4.905246257781982	5.059561239467998	4.856177148828732	5.059561239467998	380239
356	2000-03-10	5.049070835113525	5.059223223384043	4.90693903839445	4.90693903839445	328825
357	2000-03-13	5.076144695281982	5.076144695281982	5.032151440819121	5.040273353104868	166282
358	2000-03-14	5.079525947570801	5.109982774228377	5.059221505736924	5.059221505736924	589226
359	2000-03-15	4.9407782554626465	5.072757947914429	4.9407782554626465	5.062605563013976	98333
360	2000-03-16	5.079525947570801	5.113367121045293	5.011167321322775	5.011167321322775	214383
361	2000-03-17	5.133674144744873	5.160746966014723	5.079528502205173	5.126906103334255	204730
362	2000-03-20	5.1049089431762695	5.120137527456052	5.059223845964271	5.092388099853348	103332
363	2000-03-21	4.922651767730713	4.9737521383653	4.854518380219658	4.939685444609772	276218
364	2000-03-22	4.990784168243408	5.004410908149969	4.854517099179018	4.922650468710609	149651
365	2000-03-23	4.864736557006836	4.994190411815431	4.864736557006836	4.990783809583907	238521
366	2000-03-24	4.922651767730713	4.939685444609772	4.837485033341895	4.871551727097422	157724
367	2000-03-27	4.864736557006836	4.909023376020209	4.76934971451704	4.87155009147107	95917
368	2000-03-28	4.786384105682373	4.820450795473322	4.701217051203744	4.812275014324349	307953
369	2000-03-29	4.599014759063721	4.752315460033222	4.599014759063721	4.701215116376347	262191
370	2000-03-30	4.711435794830322	4.711435794830322	4.595608687842264	4.5962901402367216	379633
371	2000-03-31	4.701216220855713	4.701216220855713	4.633082853307809	4.633082853307809	201719
372	2000-04-03	4.749251842498779	4.752318214696792	4.701217841419776	4.712119434786257	384398
373	2000-04-04	4.759132385253906	4.769352527978571	4.735285825564862	4.735285825564862	342318
374	2000-04-05	4.633082866668701	4.75027256279015	4.3332949265893195	4.75027256279015	779449
375	2000-04-06	4.541103839874268	4.650117455497148	4.3980232012431895	4.650117455497148	136913
376	2000-04-07	4.394615650177002	4.599016094137675	4.394615650177002	4.599016094137675	138182
377	2000-04-10	4.530884265899658	4.530884265899658	4.405858972146068	4.405858972146068	105070
378	2000-04-11	4.411649703979492	4.523388794152906	4.3673628734839465	4.523388794152906	194469
379	2000-04-12	4.428683280944824	4.4627499738747725	4.360549565083639	4.41164993447985	217249
380	2000-04-13	4.4354963302612305	4.4354963302612305	4.258349005304537	4.326482718749911	491901
381	2000-04-14	4.391890048980713	4.394615528958863	4.346921774349082	4.391208596485873	239534
382	2000-04-17	3.8154802322387695	4.036914361699089	3.747346857020971	3.9176806250667044	818263
383	2000-04-18	4.053947925567627	4.088014612252687	3.9210874514944174	4.085970584651486	386178
384	2000-04-19	4.1053876876831055	4.149333942231749	4.07098044668093	4.090057813771543	356793
385	2000-04-20	4.1391143798828125	4.1391143798828125	4.053947668569269	4.088014353094687	146636
386	2000-04-21	4.1391143798828125	4.1391143798828125	4.1391143798828125	4.1391143798828125	0
387	2000-04-24	4.1391143798828125	4.1391143798828125	4.1391143798828125	4.1391143798828125	0
388	2000-04-25	4.1391143798828125	4.1391143798828125	4.1391143798828125	4.1391143798828125	0
389	2000-04-26	4.326481819152832	4.387801983502845	4.165345859610142	4.165345859610142	190409
390	2000-04-27	4.309447765350342	4.343514444364613	4.2481276111241915	4.343514444364613	168713
391	2000-04-28	4.326481819152832	4.353735298864217	4.244721380018676	4.304338078136275	79454
392	2000-05-01	4.22428035736084	4.271973769685625	4.207247019387783	4.247104885044242	98435
393	2000-05-02	4.190215587615967	4.261755903648627	4.186808984471857	4.224282279059605	69273
394	2000-05-03	4.030100345611572	4.187829354718087	4.030100345611572	4.187829354718087	93764
395	2000-05-04	4.026694297790527	4.026694297790527	3.9449338567180834	4.022946803990857	116625
396	2000-05-05	4.190215587615967	4.244722227925534	4.029079265884193	4.029079265884193	80392
397	2000-05-08	4.019881248474121	4.207248701072895	4.016474645518076	4.196006548316567	68650
398	2000-05-09	3.7984468936920166	4.019881023458837	3.798446893692016	4.002847679630811	197570
399	2000-05-10	3.662179946899414	3.7780070851643353	3.6110799135479046	3.7780070851643353	257359
400	2000-05-11	3.5575952529907227	3.6553673800285558	3.4577797578640737	3.5674748320997307	281084
401	2000-05-12	3.5736067295074463	3.6894338819607015	3.559979986277576	3.6410589929948545	439277
402	2000-05-15	3.6826205253601074	3.6826205253601074	3.5940468550369085	3.6253883989977864	304316
403	2000-05-16	3.8154802322387695	3.8665805936533553	3.713279839410835	3.747346857020971	181492
404	2000-05-17	3.7895898818969727	3.8359207382165366	3.747347081135165	3.815480460427755	70997
405	2000-05-18	3.6996524333953857	3.7473458492215754	3.6792121623261997	3.7473458492215754	172638
406	2000-05-19	3.662179946899414	3.7098733773610735	3.6621799468994145	3.702037827713043	483503
407	2000-05-22	3.5770139694213867	3.6451476976966064	3.573607365507963	3.6451476976966064	128832
408	2000-05-23	3.5599803924560547	3.628114116379173	3.553167185064406	3.577013740936503	299227
409	2000-05-24	3.4066784381866455	3.5088788144323275	3.4066784381866455	3.5088788144323275	505550
410	2000-05-25	3.410085916519165	3.515692922105478	3.410085916519165	3.5109237437893306	97582
411	2000-05-26	3.3555781841278076	3.447558426464041	3.321511501040579	3.420305277994973	326829
412	2000-05-29	3.321512222290039	3.3555789127746762	3.2942587379018238	3.3555789127746762	304583
413	2000-05-30	3.352172613143921	3.352172613143921	3.290852432720754	3.316402452896858	153751
414	2000-05-31	3.3726108074188232	3.427117752751198	3.372610807418823	3.423711151168205	789136
415	2000-06-01	3.3818092346191406	3.4066781214270345	3.3521711711638518	3.36647936110834	213816
416	2000-06-02	3.525912046432495	3.536131852740183	3.4237116733474102	3.4237116733474102	170568
417	2000-06-05	3.641739845275879	3.696246479208053	3.607672827816881	3.6308382544884563	242476
418	2000-06-06	3.5770139694213867	3.679214396833542	3.5293205246294073	3.6649065283966222	132556
419	2000-06-07	3.489121198654175	3.577013413980094	3.489121198654175	3.5739473719337056	154466
420	2000-06-08	3.4884395599365234	3.542946531185931	3.4748128171241714	3.4782197503282184	181245
421	2000-06-09	3.5088796615600586	3.5630454087455132	3.48503278034509	3.5630454087455132	169247
422	2000-06-12	3.5088796615600586	3.508879661560058	3.508879661560058	3.508879661560058	0
423	2000-06-13	3.474813222885132	3.525913596898865	3.4748132228851314	3.5088802488947266	127271
424	2000-06-14	3.42916202545166	3.508878422213068	3.42916202545166	3.4952516849034154	323209
425	2000-06-15	3.4237122535705566	3.474812283772534	3.4203056508906706	3.474812283772534	301668
426	2000-06-16	3.474813222885132	3.525913596898865	3.406679830868577	3.440746526876854	149525
427	2000-06-19	3.583826780319214	3.611080266101304	3.478219770414576	3.5061543788403857	133735
428	2000-06-20	3.5770139694213867	3.679214396833542	3.5463538741978753	3.679214396833542	226217
429	2000-06-21	3.525912046432495	3.5701988637693263	3.5122853080210725	3.5599787274604657	433713
430	2000-06-22	3.5633857250213623	3.5872326023881302	3.5361322451739734	3.559979122540741	356719
431	2000-06-23	3.6199376583099365	3.619937658309937	3.5770133998315745	3.5797388805291273	117260
432	2000-06-26	3.7132792472839355	3.713279247283936	3.6178924051890986	3.6178924051890986	144690
433	2000-06-27	3.842733860015869	3.842733860015869	3.7132799801923384	3.733720257533619	312114
434	2000-06-28	3.740532398223877	3.938119929587985	3.6996525151840625	3.8495462996664624	295431
435	2000-06-29	3.7834575176239014	3.8631739350783842	3.7677867491498693	3.8052603689792366	437850
436	2000-06-30	3.9006471633911133	3.9142739040231422	3.781413430361776	3.8120735142835356	592924
437	2000-07-03	3.9687798023223877	4.006253081511083	3.8836127787100607	3.9176794561545365	254647
438	2000-07-04	3.979001522064209	4.0198817526679145	3.9108681343926626	3.971166301282448	385846
439	2000-07-05	3.961968421936035	3.968781959128381	3.9244951223827447	3.952429733867805	204352
440	2000-07-06	3.8836143016815186	3.951748013290455	3.8802076986013883	3.934033215272005	306672
441	2000-07-07	4.04986047744751	4.04986047744751	3.883614414301534	3.883614414301534	176015
442	2000-07-10	4.190215587615967	4.2072489333377865	4.088015183283777	4.088015183283777	277426
443	2000-07-11	4.1391143798828125	4.190214736672145	4.1254876400724045	4.190214736672145	264566
444	2000-07-12	4.1186747550964355	4.173181718572036	4.036914309883034	4.13911470139917	115751
445	2000-07-13	4.016474723815918	4.156148417747869	4.016474723815918	4.156148417747869	114098
446	2000-07-14	4.156148433685303	4.169775175828633	4.019881342253267	4.02022190355644	151506
447	2000-07-17	4.149335861206055	4.16977581254154	4.122082372757864	4.156149068317445	136828
448	2000-07-18	3.979001522064209	4.097554157814826	3.968781711914255	4.097554157814826	114080
449	2000-07-19	4.040320873260498	4.0505406804770185	3.944933695897892	3.9687805727388437	132984
450	2000-07-20	4.050540447235107	4.050540447235107	3.9858136852528245	4.036913708396545	160538
451	2000-07-21	4.1391143798828125	4.1391143798828125	4.057694832266439	4.057694832266439	139437
452	2000-07-24	4.088014125823975	4.088014125823975	4.023287032822699	4.070980784508225	85512
453	2000-07-25	4.006254196166992	4.10504798424463	4.002847593474956	4.034529691513469	75255
454	2000-07-26	3.927900791168213	4.002847702439325	3.9176806528126673	3.954813382169499	102600
455	2000-07-27	3.832514524459839	3.8740758768489956	3.7882276914216417	3.8740758768489956	157235
456	2000-07-28	3.8154802322387695	3.8291069732825767	3.7507534597816137	3.7946993943967477	90524
457	2000-07-31	3.730313777923584	3.754160328941496	3.7132801029091707	3.7517754098386975	117915
458	2000-08-01	3.730313777923584	3.815480502989355	3.7200936389151877	3.7497317120382774	158934
459	2000-08-02	3.730313777923584	3.774600606958289	3.730313777923584	3.737126983928342	116039
460	2000-08-03	3.6826205253601074	3.747347641366326	3.6792139218864395	3.7405341044176845	150472
461	2000-08-04	3.662179946899414	3.7303136547026763	3.6144865164377555	3.7180494882977144	178060
462	2000-08-07	3.7132792472839355	3.7303129183733987	3.664223251349786	3.664223251349786	129506
463	2000-08-08	3.730313777923584	3.812073899986976	3.7204342002150477	3.7204342002150477	92377
464	2000-08-09	3.6488940715789795	3.8222942321794444	3.6488940715789795	3.7303139664588456	35825
465	2000-08-10	3.8018531799316406	3.8393267972343987	3.7916333724864235	3.834897851006808	117166
466	2000-08-11	3.7950401306152344	3.815480076345188	3.771193252262603	3.788226925372324	543639
467	2000-08-14	3.8665812015533447	3.9176812410005906	3.8154808321048113	3.8154808321048113	109141
468	2000-08-15	3.8665812015533447	3.9006478945181753	3.8427343184771905	3.885658576013753	296197
469	2000-08-16	3.9006471633911133	3.9142739040231422	3.8325137902321926	3.883613820101383	111850
470	2000-08-17	3.9347126483917236	3.9347126483917236	3.866579296039302	3.866579296039302	99621
471	2000-08-18	4.077794075012207	4.077794075012207	3.9551537509520487	3.9551537509520487	258693
472	2000-08-21	4.036913871765137	4.081200692282398	4.036913871765137	4.081200692282398	148002
473	2000-08-22	4.036913871765137	4.0777940899351925	4.036913871765137	4.036913871765137	155648
474	2000-08-23	4.101640701293945	4.122080644057416	4.043727145129409	4.0812004285293	390907
475	2000-08-24	4.156148433685303	4.169775175828633	4.12208174332761	4.12208174332761	360640
476	2000-08-25	4.169774532318115	4.220874889969732	4.158532381034493	4.158532381034493	184231
477	2000-08-28	4.156148433685303	4.227688747437469	4.156148433685303	4.192259481865822	612413
478	2000-08-29	4.254941463470459	4.258348065890894	4.166026929289031	4.166026929289031	179069
479	2000-08-30	4.244721412658691	4.2924151675209625	4.224281467718582	4.241996262667322	231219
480	2000-08-31	4.159555435180664	4.2276888170174	4.156148502087813	4.21746900774265	206286
481	2000-09-01	4.207248687744141	4.207248687744141	4.156148323560338	4.156148323560338	184288
482	2000-09-04	4.207248687744141	4.217468826581151	4.156148323560338	4.217468826581151	494405
483	2000-09-05	4.16262149810791	4.222579103582936	4.159555786067759	4.222579103582936	42022
484	2000-09-06	4.183402061462402	4.190215597768402	4.14592876678386	4.175566511210565	134971
485	2000-09-07	4.159555435180664	4.179995383731431	4.156148502087813	4.179995383731431	186204
486	2000-09-08	4.173182487487793	4.183402297521561	4.156148810762261	4.156148810762261	140978
487	2000-09-11	4.127361297607422	4.197316705922198	4.057406228117184	4.197316705922198	289906
488	2000-09-12	4.127361297607422	4.144850064979981	4.127361297607422	4.127361297607422	200327
489	2000-09-13	4.086087703704834	4.127361275803929	4.039917100578531	4.127361275803929	125230
490	2000-09-14	4.09238338470459	4.109872150461095	4.060903538577978	4.060903538577978	118272
491	2000-09-15	4.022427082061768	4.092382468246314	4.004938320221738	4.092382468246314	220076
492	2000-09-18	3.910499334335327	4.0024901799013515	3.8300508834103786	4.0024901799013515	203383
493	2000-09-19	3.8265538215637207	3.8615316976148666	3.777585201681591	3.8615316976148666	172277
494	2000-09-20	3.8090646266937256	3.826553393349922	3.7775847789476678	3.8083652928751737	232269
495	2000-09-21	3.777585029602051	3.8125625652353103	3.763593947583838	3.8125625652353103	118913
496	2000-09-22	3.6726531982421875	3.802070661472652	3.6586621119787686	3.7996219757286824	235635
497	2000-09-25	3.686643600463867	3.742607935133589	3.675100863261476	3.675100863261476	281167
498	2000-09-26	3.692239284515381	3.7251184775348447	3.692239284515381	3.7107773907167423	710812
499	2000-09-27	3.6656575202941895	3.697137377068072	3.655164121761355	3.697137377068072	154088
500	2000-09-28	3.690141439437866	3.7251193194667382	3.67265266883573	3.67265266883573	143444
501	2000-09-29	3.697136402130127	3.7286162506027467	3.693638716483065	3.7076297978958443	339309
502	2000-10-02	3.707629919052124	3.7076299190521245	3.69014081259625	3.704481561394996	65108
503	2000-10-03	3.847539186477661	3.847539186477661	3.707628750691522	3.707628750691522	167106
504	2000-10-04	3.9070029258728027	3.9349850932919272	3.853836943306301	3.853836943306301	193393
505	2000-10-05	3.9489753246307373	3.9804555130018393	3.9174954750841793	3.9174954750841793	288955
506	2000-10-06	3.938481092453003	3.969960932608888	3.9174943064661183	3.9559698548924453	105271
507	2000-10-09	3.8300514221191406	3.882517722147706	3.82305571215395	3.882517722147706	172652
508	2000-10-10	4.057405471801758	4.162338395301767	3.833548545746773	3.833548545746773	395847
509	2000-10-11	4.011934757232666	4.057405681808714	3.9594681233548075	4.057405681808714	475751
510	2000-10-12	4.043415069580078	4.085387974946409	3.9874507439922615	3.9874507439922615	127510
511	2000-10-13	3.9874510765075684	3.9909487624423474	3.9174956636891842	3.9349847710122003	829014
512	2000-10-16	4.10602331161499	4.109871001641652	3.99549404476421	3.99549404476421	149790
513	2000-10-17	4.08538818359375	4.1098726619950146	4.043415276083795	4.1098726619950146	71125
514	2000-10-18	4.08538818359375	4.106374976173276	4.022428483504268	4.072446441111225	89642
515	2000-10-19	4.104976177215576	4.109872869848746	4.0224286869355765	4.085388390209197	98217
516	2000-10-20	4.183326244354248	4.197317328091104	4.133657947912099	4.133657947912099	490054
517	2000-10-23	4.1903204917907715	4.197316201193281	4.172831726521243	4.197316201193281	273519
518	2000-10-24	4.162338733673096	4.197316264741722	4.162338733673096	4.197316264741722	140658
519	2000-10-25	4.162338733673096	4.190320555233295	4.057405801642715	4.127360863779967	167447
520	2000-10-26	4.172832489013672	4.186823571550754	4.130859241402426	4.16233943122928	164225
521	2000-10-27	4.172832489013672	4.1938192822315745	4.16233943122928	4.172832489013672	64438
522	2000-10-30	4.146949291229248	4.19381957345424	4.127361842082075	4.172832778778995	72820
523	2000-10-31	4.12386417388916	4.162339738411789	4.10987309031953	4.147998649046324	405293
524	2000-11-01	4.129110813140869	4.169335392890603	4.116869080072944	4.120716433490776	133380
525	2000-11-02	4.176329135894775	4.179827159777178	4.130858213668307	4.130858213668307	80880
526	2000-11-03	4.232293128967285	4.2357908137581495	4.1623380778522	4.1623380778522	353988
527	2000-11-06	4.186822414398193	4.229145317257695	4.144849178387497	4.229145317257695	81687
528	2000-11-07	4.1973161697387695	4.1973161697387695	4.162338639461833	4.186822775125891	114351
529	2000-11-08	4.207808971405029	4.2183020257147765	4.183324500366724	4.1973155782708345	125991
530	2000-11-09	4.239290714263916	4.319739194193555	4.214806232238783	4.214806232238783	106183
531	2000-11-10	4.434813022613525	4.434813022613525	4.249781353088729	4.249781353088729	207512
532	2000-11-13	4.372204780578613	4.4071826546451245	4.330231873818069	4.4071826546451245	153020
533	2000-11-14	4.358212947845459	4.3722040272966485	4.295253259727351	4.334777813529209	295863
534	2000-11-15	4.457199573516846	4.459648258106411	4.36171103925847	4.37220409489072	177113
535	2000-11-16	4.505120277404785	4.505120277404785	4.442160573009351	4.459649342138686	194049
536	2000-11-17	4.535549640655518	4.540096665265059	4.512114845043078	4.512114845043078	86254
537	2000-11-20	4.634538173675537	4.70099557076534	4.52960520960112	4.5345019028103	157919
538	2000-11-21	4.6065545082092285	4.634536668048425	4.599558798837181	4.6173972309105835	144627
539	2000-11-22	4.512115001678467	4.621944623982814	4.459648366938869	4.621944623982814	276770
540	2000-11-23	4.617048263549805	4.65202579666908	4.428168839291767	4.512115325367455	156315
541	2000-11-24	4.599557399749756	4.617046498447814	4.554086488548468	4.617046498447814	153235
542	2000-11-27	4.610052585601807	4.61704829556889	4.566680335809273	4.566680335809273	77866
543	2000-11-28	4.687003135681152	4.697496530712171	4.610052362710866	4.617048072339715	171588
544	2000-11-29	4.791935920715332	4.791935920715332	4.687002990137117	4.701343737017852	173844
545	2000-11-30	4.774449348449707	4.8111755691381015	4.721982689649073	4.8111755691381015	131483
546	2000-12-01	4.756958484649658	4.809424781569001	4.70449184890581	4.7254786387331515	180762
547	2000-12-04	4.791935920715332	4.791935920715332	4.749962680719147	4.781792192892167	77408
548	2000-12-05	4.879380226135254	4.945837603919472	4.756958526748846	4.756958526748846	314980
549	2000-12-06	4.8968706130981445	4.914359384682571	4.879381841513718	4.912260704986471	379148
550	2000-12-07	4.788788795471191	4.893372078673456	4.774448045915732	4.862941228352736	181454
551	2000-12-08	4.756958484649658	4.770949564926384	4.721980614545591	4.75276112668419	157259
552	2000-12-11	4.791935920715332	4.798931630126946	4.75695839013076	4.75695839013076	66079
553	2000-12-12	4.8968706130981445	4.903865986202067	4.774448873182537	4.774448873182537	162257
554	2000-12-13	4.8968706130981445	4.931848156266998	4.844404298344864	4.9073640115786485	253411
555	2000-12-14	4.883577823638916	4.884976830100229	4.837407222170356	4.884976830100229	117061
556	2000-12-15	4.8059282302856445	4.862591898541674	4.774448376940674	4.862591898541674	99437
557	2000-12-18	4.749963760375977	4.791937009912594	4.739120696324194	4.739120696324194	146566
558	2000-12-19	4.798933029174805	4.826914858505393	4.749964065490931	4.749964065490931	121465
559	2000-12-20	4.756958484649658	4.795433701292276	4.700994163542755	4.795433701292276	122379
560	2000-12-21	4.585916519165039	4.669513316004732	4.568078090462689	4.669513316004732	75377
561	2000-12-22	4.557585716247559	4.638034168460378	4.547092322019979	4.588715554415239	72108
562	2000-12-25	4.557585716247559	4.557585716247559	4.557585716247559	4.557585716247559	0
563	2000-12-26	4.557585716247559	4.557585716247559	4.557585716247559	4.557585716247559	0
564	2000-12-27	4.5156121253967285	4.610051649593766	4.494625338581083	4.547091966795741	38558
565	2000-12-28	4.4981231689453125	4.547091771369808	4.4841320912776785	4.515611931323743	61491
566	2000-12-29	4.426769733428955	4.582070288709622	4.426769733428955	4.498124143343578	94512
567	2001-01-01	4.426769733428955	4.426769733428955	4.426769733428955	4.426769733428955	0
568	2001-01-02	4.487630844116211	4.512115320568376	4.4596486821207435	4.512115320568376	66704
569	2001-01-03	4.512115001678467	4.512115001678467	4.456150681642762	4.4806351563645075	82308
570	2001-01-04	4.648528575897217	4.648528575897217	4.526456187032854	4.526456187032854	318663
571	2001-01-05	4.714985370635986	4.714985370635986	4.620545830346375	4.6289405465031	219094
572	2001-01-08	4.687003135681152	4.704491901516512	4.6765097406501335	4.704491901516512	340971
573	2001-01-09	4.56458044052124	4.680006744215638	4.547091678499999	4.680006744215638	85550
574	2001-01-10	4.494626522064209	4.582070699563987	4.477137754329163	4.547093164093894	375641
575	2001-01-11	4.477138042449951	4.512115918995548	4.4743400291740265	4.4743400291740265	129584
576	2001-01-12	4.477138042449951	4.487631439296087	4.459649273589436	4.487631439296087	157875
577	2001-01-15	4.263773441314697	4.459648215985035	4.263773441314697	4.439710766705537	97819
578	2001-01-16	4.295253753662109	4.368706844521503	4.239289768246233	4.260625887332654	120399
579	2001-01-17	4.358212947845459	4.379199736434485	4.302248968865189	4.302248968865189	135402
580	2001-01-18	4.4596476554870605	4.470141048525859	4.340373658144572	4.340373658144572	115691
581	2001-01-19	4.550590515136719	4.550590515136719	4.477137424993062	4.477137424993062	53087
582	2001-01-22	4.452653408050537	4.582070486568719	4.452653408050537	4.582070486568719	91687
583	2001-01-23	4.496025085449219	4.51911021418537	4.449154816587885	4.449154816587885	45352
584	2001-01-24	4.546392440795898	4.5575855070664115	4.484132428493625	4.519109955880869	83869
585	2001-01-25	4.571577548980713	4.617048479694276	4.55094042399076	4.55094042399076	97047
586	2001-01-26	4.571577548980713	4.571577548980713	4.571577548980713	4.571577548980713	0
587	2001-01-29	4.494626522064209	4.572276976079379	4.477137754329163	4.572276976079379	67787
588	2001-01-30	4.551289081573486	4.551289081573486	4.431665419573659	4.49462509901591	135445
589	2001-01-31	4.571577548980713	4.5820706061130085	4.52610661826715	4.569828197888523	389371
590	2001-02-01	4.547093868255615	4.569129664802304	4.529605097812263	4.569129664802304	285507
591	2001-02-02	4.5156121253967285	4.564580729925808	4.5156121253967285	4.564580729925808	82246
592	2001-02-05	4.5156121253967285	4.5156121253967285	4.456150127459826	4.5156121253967285	86392
593	2001-02-06	4.529604434967041	4.547093202851153	4.494626560374268	4.494626560374268	90747
594	2001-02-07	4.473639488220215	4.529603808772229	4.473639488220215	4.529603808772229	60913
595	2001-02-08	4.494626522064209	4.501622232452955	4.459648986594116	4.473640068547063	84012
596	2001-02-09	4.480634689331055	4.512114531363751	4.463145587024478	4.496724107780985	58632
597	2001-02-12	4.442159652709961	4.459648418216081	4.410679807034045	4.459648418216081	59384
598	2001-02-13	4.424670219421387	4.438661297479614	4.424670219421387	4.438661297479614	42693
599	2001-02-14	4.494626522064209	4.512115628623801	4.417675740735278	4.417675740735278	124986
600	2001-02-15	4.56458044052124	4.585566887181843	4.4841319996937585	4.498123077075638	128187
601	2001-02-16	4.585568904876709	4.617049096955855	4.56808013516024	4.582071218698332	115433
602	2001-02-19	4.547093868255615	4.582071409142321	4.51211632736891	4.529605097812263	138263
603	2001-02-20	4.634538173675537	4.645031232905755	4.52960520960112	4.547093980476088	66878
604	2001-02-21	4.683506488800049	4.683506488800049	4.5715781593400475	4.634537865837835	88844
605	2001-02-22	4.684554100036621	4.684554100036621	4.606554332230721	4.621944417907002	64964
606	2001-02-23	4.687003135681152	4.687003135681152	4.652025604010434	4.667065685122216	47199
607	2001-02-26	4.669515132904053	4.684555216473576	4.652026364210806	4.684555216473576	91382
608	2001-02-27	4.529604434967041	4.642582092346118	4.529604434967041	4.642582092346118	102469
609	2001-02-28	4.56458044052124	4.617047065409397	4.44215876754812	4.529602916478758	172189
610	2001-03-01	4.704492568969727	4.704492568969727	4.547093315295853	4.564582083612444	194917
611	2001-03-02	4.617048263549805	4.669514563228718	4.6100525536312364	4.628590659737433	36124
612	2001-03-05	4.652027130126953	4.652027130126953	4.6065561885082875	4.617049586981708	102502
613	2001-03-06	4.7584028244018555	4.765542053689705	4.719136025941571	4.7298452156657165	75574
614	2001-03-07	4.640603065490723	4.658451485620703	4.637033450623204	4.65166876784231	120934
615	2001-03-08	4.569209575653076	4.644173225634454	4.569209575653076	4.644173225634454	70134
616	2001-03-09	4.533512115478516	4.604906140476814	4.533512115478516	4.569208955081471	75567
617	2001-03-12	4.515663146972656	4.533511564605349	4.462117548282235	4.533511564605349	63578
618	2001-03-13	4.433558940887451	4.462116192950317	4.3907225441047935	4.4506932921251705	88117
619	2001-03-14	4.469257831573486	4.490675866970855	4.444269835449558	4.444269835449558	137151
620	2001-03-15	4.316832065582275	4.405003951878741	4.247937416445859	4.403575829085618	234026
621	2001-03-16	4.230088710784912	4.3511011988590145	4.230088710784912	4.3511011988590145	121690
622	2001-03-19	4.12085485458374	4.2122387754412705	4.101578315642627	4.2122387754412705	348868
623	2001-03-20	4.200101852416992	4.2836328304081945	4.137632047764988	4.137632047764988	179078
624	2001-03-21	4.265784740447998	4.280063544154188	4.122996703386105	4.176542303732403	90576
625	2001-03-22	4.205101013183594	4.247937435528384	4.162264590838803	4.247937435528384	134168
626	2001-03-23	4.136918544769287	4.262214672395875	4.105148181391987	4.205099804807772	95948
627	2001-03-26	4.235085964202881	4.265785414310371	4.158694542493077	4.158694542493077	119824
628	2001-03-27	4.300052642822266	4.344316818660013	4.258644019481769	4.276492432862505	259421
629	2001-03-28	4.337178707122803	4.38715469637758	4.315760673008168	4.337178707122803	191205
630	2001-03-29	4.3550262451171875	4.38358384868527	4.3193294135532385	4.3193294135532385	141852
631	2001-03-30	4.372876167297363	4.408573008335617	4.3371789804667085	4.3371789804667085	207732
632	2001-04-02	4.422851085662842	4.444269117600719	4.390723864859855	4.412141896797732	45622
633	2001-04-03	4.444269180297852	4.444269180297852	4.380014737785414	4.390723926801603	96891
634	2001-04-04	4.390010356903076	4.427849034605126	4.390010356903076	4.427849034605126	69357
635	2001-04-05	4.433558940887451	4.433558940887451	4.378228378923035	4.378228378923035	54062
636	2001-04-06	4.526373386383057	4.547791423354673	4.462118583883357	4.462118583883357	177828
637	2001-04-09	4.515663146972656	4.551359982238042	4.4978147293399635	4.533511564605349	87466
638	2001-04-10	4.458548069000244	4.533511701962694	4.426420847129531	4.515663283789226	179082
639	2001-04-11	4.497815132141113	4.533511970603324	4.4621179478865285	4.497101070886615	102130
640	2001-04-12	4.5120930671691895	4.515662681169044	4.479965849585889	4.515662681169044	107142
641	2001-04-13	4.5120930671691895	4.5120930671691895	4.5120930671691895	4.5120930671691895	0
642	2001-04-16	4.5120930671691895	4.5120930671691895	4.5120930671691895	4.5120930671691895	0
643	2001-04-17	4.46211576461792	4.504952157288579	4.426418943621807	4.504952157288579	40139
644	2001-04-18	4.476396560668945	4.497814939462646	4.4389147435723295	4.4389147435723295	57631
645	2001-04-19	4.517448425292969	4.529942596050967	4.483536565273128	4.5049546003273635	93658
646	2001-04-20	4.3550262451171875	4.506381267394178	4.3550262451171875	4.506381267394178	116374
647	2001-04-23	4.333252429962158	4.390724859360882	4.319330827076609	4.355027670322535	116275
648	2001-04-24	4.414997100830078	4.414997100830078	4.355025998417373	4.355025998417373	66209
649	2001-04-25	4.414997100830078	4.414997100830078	4.414997100830078	4.414997100830078	0
650	2001-04-26	4.376445770263672	4.4192821868677665	4.372876155328097	4.415712226139793	44704
651	2001-04-27	4.367164134979248	4.408572772667362	4.355027168179957	4.389653088304376	39234
652	2001-04-30	4.3550262451171875	4.401432264467244	4.3550262451171875	4.370733169134248	203273
653	2001-05-01	4.365736961364746	4.390724959683291	4.35324278930926	4.35324278930926	20588
654	2001-05-02	4.3550262451171875	4.405002224257486	4.3550262451171875	4.37287500669147	83547
655	2001-05-03	4.387154579162598	4.40857261270499	4.355027010160455	4.362166585202832	75429
656	2001-05-04	4.415712356567383	4.451409544354722	4.387155090446885	4.387155090446885	74020
657	2001-05-07	4.46211576461792	4.515661341904295	4.429988556562977	4.433558515296353	57708
658	2001-05-08	4.4728264808654785	4.504953699921758	4.447838490136228	4.462117292582611	40521
659	2001-05-09	4.504595756530762	4.504952959943066	4.472825746163967	4.48710454626493	50952
660	2001-05-10	4.533512115478516	4.533512115478516	4.497815275875559	4.508524120281014	105027
661	2001-05-11	4.558499813079834	4.5620694276486145	4.515663400877378	4.5335118195136435	127294
662	2001-05-14	4.53708028793335	4.55135908839375	4.497813846011455	4.543862657638391	97867
663	2001-05-15	4.551360607147217	4.569209027230526	4.5335121870639075	4.551360607147217	66003
664	2001-05-16	4.569209575653076	4.587057997878655	4.5335127312019186	4.551361153427497	77691
665	2001-05-17	4.604905605316162	4.640602440770599	4.6013356451368415	4.610973915194784	74765
666	2001-05-18	4.622754096984863	4.6584509330102755	4.604905678972158	4.614900806890967	159399
667	2001-05-21	4.7048563957214355	4.747692801306492	4.6505970869639555	4.6505970869639555	145174
668	2001-05-22	4.669160842895508	4.7119972602139075	4.633820513329093	4.633820513329093	76965
669	2001-05-23	4.640603065490723	4.697718286540575	4.622754645360741	4.697718286540575	64485
670	2001-05-24	4.701286792755127	4.701286792755127	4.587056377593129	4.634533316091565	79175
671	2001-05-25	4.75197696685791	4.765541708999112	4.697717652500758	4.711996455836045	390277
672	2001-05-28	4.640603065490723	4.749835770141989	4.629893875095777	4.749835770141989	63132
673	2001-05-29	4.533512115478516	4.640602980079771	4.515663695677037	4.640602980079771	104747
674	2001-05-30	4.497815132141113	4.569208809065534	4.497815132141113	4.565639194377788	160144
675	2001-05-31	4.469257831573486	4.483536637102532	4.454979026044442	4.483536637102532	183873
676	2001-06-01	4.47996711730957	4.56920922152084	4.4728275414972245	4.497815538151824	108016
677	2001-06-04	4.565639495849609	4.594197106822003	4.515663849544119	4.5306563705395675	181901
678	2001-06-05	4.576347827911377	4.6049054335265005	4.569208253611429	4.60133547348036	82128
679	2001-06-06	4.576347827911377	4.587056670672799	4.540650647996307	4.56956511129911	156606
680	2001-06-07	4.676299095153809	4.676299095153809	4.547790215859959	4.569208247144823	158014
681	2001-06-08	4.662020683288574	4.697717866146423	4.626323846223087	4.694147905805985	195329
682	2001-06-11	4.662020683288574	4.662020683288574	4.662020683288574	4.662020683288574	0
683	2001-06-12	4.637032985687256	4.647741829216078	4.601335803214109	4.64667091028396	162740
684	2001-06-13	4.676299095153809	4.694147512189917	4.640602261081591	4.640602261081591	334228
685	2001-06-14	4.672730922698975	4.676300538049152	4.622755270419172	4.676300538049152	247755
686	2001-06-15	4.672730922698975	4.67987015339933	4.662021730856003	4.676300538049152	50728
687	2001-06-18	4.618471622467041	4.649171075413271	4.5799188773844985	4.649171075413271	67779
688	2001-06-19	4.69414758682251	4.71199634993473	4.6223967140577935	4.6223967140577935	102361
689	2001-06-20	4.690577983856201	4.701287172590954	4.665590337864895	4.694147598170339	165326
690	2001-06-21	4.808379650115967	4.836937265880016	4.694149187059772	4.694149187059772	275729
691	2001-06-22	4.804807186126709	4.836934398366954	4.776249587292657	4.776249587292657	118255
692	2001-06-25	4.9454545974731445	4.9618752394054635	4.808378355350576	4.811947969911768	149638
693	2001-06-26	4.993287563323975	4.993287563323975	4.944025991581666	4.944025991581666	226171
694	2001-06-27	4.910114288330078	4.979723674359954	4.910114288330078	4.965444870275924	172948
695	2001-06-28	4.958305835723877	4.969015026402143	4.933318185197791	4.9415283341895275	170704
696	2001-06-29	5.087528228759766	5.087528228759766	4.936887243890339	4.972584081072509	279247
697	2001-07-02	4.969371318817139	4.997572069130831	4.9261780490519085	4.9261780490519085	265164
698	2001-07-03	4.9279632568359375	4.9797242299842175	4.9279632568359375	4.961875809335791	210456
699	2001-07-04	4.7944560050964355	4.961874821364922	4.783389958834406	4.944026404270336	258481
700	2001-07-05	4.737342357635498	4.790531114581736	4.658452231212635	4.7833915379116085	320662
701	2001-07-06	4.808379650115967	4.8155188811607506	4.669161532610571	4.705929298655367	166544
702	2001-07-09	4.786959171295166	4.801237972930791	4.747692726141427	4.7905291310483005	131847
703	2001-07-10	4.82622766494751	4.836936856400536	4.751264016361176	4.765542823034403	134748
704	2001-07-11	4.854785442352295	4.872633864848875	4.801239829070115	4.819088251566695	467860
705	2001-07-12	4.866919994354248	4.872631445221897	4.833364658594374	4.872631445221897	124693
706	2001-07-13	4.8619232177734375	4.89048082353714	4.858353603501058	4.89048082353714	170405
707	2001-07-16	4.934747695922852	4.934747695922852	4.865495481524579	4.865495481524579	84929
708	2001-07-17	4.990431785583496	5.033267842787595	4.92617700819277	4.92617700819277	179799
709	2001-07-18	4.936885356903076	5.029697374735794	4.936885356903076	4.997570164393102	473728
710	2001-07-19	4.979724407196045	4.9904335982831665	4.941885726411437	4.941885726411437	166136
711	2001-07-20	4.961874961853027	4.988647242460588	4.936886969737711	4.988647242460588	131646
712	2001-07-23	4.947596073150635	4.976153679134171	4.944026458850778	4.944026458850778	387101
713	2001-07-24	4.890481948852539	4.926178791374956	4.890481948852539	4.926178791374956	237979
714	2001-07-25	4.804807186126709	4.844073625179341	4.765540401281825	4.843716421784146	276716
715	2001-07-26	4.701286792755127	4.819086476150549	4.701286792755127	4.819086476150549	128902
716	2001-07-27	4.719136714935303	4.740554751718254	4.640603452341253	4.709141584997603	196435
717	2001-07-30	4.7030720710754395	4.783390299513775	4.683439018348505	4.729845044416457	70549
718	2001-07-31	4.640603065490723	4.708427131143128	4.622754645360741	4.708427131143128	245813
719	2001-08-01	4.740553855895996	4.740553855895996	4.644172189897322	4.660949689215974	166683
720	2001-08-02	4.7783918380737305	4.786958841831636	4.754831626810719	4.765540813748451	247092
721	2001-08-03	4.788387298583984	4.815516779665787	4.772680374713551	4.810162185822719	158349
722	2001-08-06	4.854785442352295	4.869064249508047	4.786961021914363	4.786961021914363	91147
723	2001-08-07	4.776251316070557	4.849786831181991	4.776251316070557	4.849786831181991	101543
724	2001-08-08	4.783746719360352	4.808377852579544	4.7691110591351356	4.78124802400802	61560
725	2001-08-09	4.742337703704834	4.819086304380232	4.742337703704834	4.780533921008751	190441
726	2001-08-10	4.744124412536621	4.8155180944913205	4.740554451804966	4.747694027475876	85955
727	2001-08-13	4.765540599822998	4.797667813401722	4.7619709862680875	4.779462196424828	157843
728	2001-08-14	4.769110679626465	4.776250253226546	4.74769265041082	4.776250253226546	98484
729	2001-08-15	4.740553855895996	4.790529841932958	4.740553855895996	4.766612422048519	45956
730	2001-08-16	4.719136714935303	4.751263943005941	4.690579102029753	4.738769771239499	85216
731	2001-08-17	4.794098377227783	4.801237604601755	4.7191347608396965	4.722704374526682	62128
732	2001-08-20	4.72984504699707	4.783390302123603	4.680939979529035	4.680939979529035	52122
733	2001-08-21	4.79766845703125	4.801238071065041	4.7348417977088255	4.7348417977088255	95127
734	2001-08-22	4.81658935546875	4.833366858087397	4.754833594886929	4.773752935779652	74758
735	2001-08-23	4.801239013671875	4.8405058131295915	4.801239013671875	4.8369361983949934	217211
736	2001-08-24	4.811948299407959	4.829796719228446	4.811948299407959	4.819087529019199	127585
737	2001-08-27	4.836936950683594	4.854785372924927	4.811948952070267	4.836936950683594	149309
738	2001-08-28	4.8869099617004395	4.8869099617004395	4.808376738794932	4.836934337268252	81370
739	2001-08-29	4.711996555328369	4.824798862004279	4.711996555328369	4.824798862004279	529409
740	2001-08-30	4.7048563957214355	4.733413999444807	4.647741188274694	4.679868406015409	198868
741	2001-08-31	4.540649890899658	4.669159094740409	4.540649890899658	4.669159094740409	413491
742	2001-09-03	4.496030330657959	4.540651380509802	4.4942453503469295	4.529942536020793	262461
743	2001-09-04	4.490318298339844	4.508523920870948	4.472827082846847	4.49781507693914	335209
744	2001-09-05	4.39072322845459	4.479965649213295	4.39072322845459	4.469256461900408	175434
745	2001-09-06	4.3550262451171875	4.37287500669147	4.290771809985156	4.37287500669147	258412
746	2001-09-07	4.2854180335998535	4.319330237530251	4.265784979969767	4.283633399156595	399259
747	2001-09-10	4.233658313751221	4.280064348064539	4.194391509735757	4.280064348064539	1001749
748	2001-09-11	4.347888946533203	4.387155755312366	4.233658827362616	4.247937635482997	659554
749	2001-09-12	4.230088710784912	4.265785902672355	4.069452557564992	4.105149403659985	391705
750	2001-09-13	4.194390773773193	4.319330048402734	4.176542355367881	4.283633211592111	228983
751	2001-09-14	4.1337056159973145	4.172972410009795	4.105148010495935	4.153338667211223	233652
752	2001-09-17	3.7910146713256836	4.033753948588574	3.7517478811480935	4.033753948588574	530118
753	2001-09-18	3.9145267009735107	4.0337545189710085	3.8731180674475985	3.9263064630586353	214981
754	2001-09-19	3.998058319091797	3.9980583190917964	3.869549402960201	3.8909674403846566	251114
755	2001-09-20	3.8374216556549072	3.9159549099946513	3.819573235913018	3.90881568041485	280219
756	2001-09-21	3.6089601516723633	3.783875378846878	3.5589845206763413	3.783875378846878	1644715
757	2001-09-24	3.6482272148132324	3.7017724636553457	3.544705985434365	3.569693975702742	618902
758	2001-09-25	3.696774959564209	3.819572377933781	3.683923934256392	3.819572377933781	340085
759	2001-09-26	3.748180627822876	3.7588898220326317	3.7124837748470436	3.748180627822876	393866
760	2001-09-27	3.826712131500244	3.826712131500244	3.712482047646638	3.741039655058128	326163
761	2001-09-28	3.883826971054077	3.944511794491822	3.8574112040404516	3.8574112040404516	344450
762	2001-10-01	4.0262579917907715	4.033754770335947	3.9520084170880203	3.9520084170880203	190530
763	2001-10-02	4.06945276260376	4.06945276260376	3.9944891053932814	4.036968326723237	774945
764	2001-10-03	4.01947546005249	4.105147929064872	4.015905845883709	4.099079273764851	280358
765	2001-10-04	4.030183792114258	4.069450580374478	4.030183792114258	4.048032552282173	243447
766	2001-10-05	4.09907865524292	4.105147309627224	4.030183694432665	4.030183694432665	440163
767	2001-10-08	4.0801615715026855	4.087300802092887	4.019476728316238	4.087300802092887	147180
768	2001-10-09	4.07110595703125	4.103703754622112	3.9950443123668182	4.096459955538482	317423
769	2001-10-10	3.984177589416504	4.046113353829841	3.9841775894165044	4.046113353829841	413092
770	2001-10-11	4.081971645355225	4.110947540840584	4.010256426828991	4.010256426828991	486320
771	2001-10-12	4.092837333679199	4.15803291735499	4.089215083919386	4.1250726900267916	315874
772	2001-10-15	4.100081443786621	4.100081443786621	4.031263955966409	4.089215395393924	110900
773	2001-10-16	4.049375057220459	4.139924669878513	4.031265204860316	4.139924669878513	115404
774	2001-10-17	4.092837333679199	4.110947179049452	4.049373494276272	4.056617292081492	174004
775	2001-10-18	4.060239791870117	4.081971537481216	4.027641998024856	4.07834963835557	131521
776	2001-10-19	4.051185131072998	4.0566181560125765	4.020398457558423	4.054444946036745	56632
777	2001-10-22	4.045753002166748	4.078350805339582	4.024020899479975	4.056618702652809	206113
778	2001-10-23	4.0674848556518555	4.0819728075193495	4.027643251159248	4.056618804036902	451498
779	2001-10-24	4.060239791870117	4.092837585715379	4.038507695401793	4.092837585715379	244632
780	2001-10-25	4.110947608947754	4.129057456211826	4.071105664281004	4.071105664281004	440383
781	2001-10-26	4.201496601104736	4.237716290503408	4.1399229186126805	4.1399229186126805	474216
782	2001-10-29	4.18338680267334	4.255826539204511	4.179764903561087	4.237716692786024	193608
783	2001-10-30	4.125797748565674	4.147167410994171	4.110947715527005	4.129057563260588	153846
784	2001-10-31	4.0975470542907715	4.125436703997936	4.071106796242184	4.125436703997936	219967
785	2001-11-01	4.165277004241943	4.179764951715089	4.092837617733439	4.092837617733439	291711
786	2001-11-02	4.165277004241943	4.205118947507403	4.147167157614818	4.187009100880276	250390
787	2001-11-05	4.198236465454102	4.20149663048283	4.0783492646376365	4.1761426372121635	106036
788	2001-11-06	4.251117706298828	4.251117706298828	4.183386824207877	4.198599291757759	101906
789	2001-11-07	4.346376419067383	4.375352315659277	4.19787503674824	4.259448729291702	257579
790	2001-11-08	4.400705337524414	4.415193283764358	4.321021808633324	4.346375802267524	330683
791	2001-11-09	4.361227512359619	4.400707031950149	4.302913620319552	4.400707031950149	272700
792	2001-11-12	4.371730804443359	4.400706705933364	4.277559300029499	4.400706705933364	158960
793	2001-11-13	4.38259744644165	4.400707299601648	4.321023735183244	4.37173139420271	178659
794	2001-11-14	4.328267574310303	4.465902588727198	4.310157722458465	4.41881683356949	252294
795	2001-11-15	4.321023464202881	4.346377467551288	4.3181260843591	4.3181260843591	298449
796	2001-11-16	4.331527233123779	4.346377621062657	4.321023616818762	4.321023616818762	265071
797	2001-11-19	4.362675189971924	4.382596162956817	4.335510418187387	4.335510418187387	173291
798	2001-11-20	4.292047023773193	4.400706473185186	4.288425123992827	4.3717305732276825	183337
799	2001-11-21	4.2703142166137695	4.3246437524354375	4.255826270223218	4.292045960770996	118003
800	2001-11-22	4.237718105316162	4.281181961722381	4.237718105316162	4.273937810226008	123449
801	2001-11-23	4.328267574310303	4.339133274907008	4.237717964193787	4.237717964193787	64828
802	2001-11-26	4.328267574310303	4.34637742616214	4.324645323254073	4.34637742616214	160144
803	2001-11-27	4.237718105316162	4.346377570903039	4.237718105316162	4.342755670583522	155207
804	2001-11-28	4.154049873352051	4.237717763878506	4.132680207074139	4.237717763878506	300154
805	2001-11-29	4.118191242218018	4.183386830094808	4.118191242218018	4.15694622960188	518930
806	2001-11-30	4.0283660888671875	4.20149693364445	4.0283660888671875	4.164190285719598	1503128
807	2001-12-03	4.0674848556518555	4.110948711254337	4.024021000049374	4.092838859134303	360738
808	2001-12-04	4.10370397567749	4.107326226271691	4.067484276593757	4.0747284269248745	270682
809	2001-12-05	4.129058361053467	4.154412363293586	4.110948509820803	4.121814560903328	148758
810	2001-12-06	4.201496601104736	4.252204236434315	4.183386405548211	4.183386405548211	427058
811	2001-12-07	4.22322940826416	4.237717357844102	4.183387459205002	4.201497659322888	283876
812	2001-12-10	4.226851463317871	4.226851463317871	4.176143813352774	4.199324603704229	116662
813	2001-12-11	4.201496601104736	4.208740398641595	4.165276560848875	4.201496601104736	323257
814	2001-12-12	4.208740711212158	4.2340947061885075	4.2014969131373245	4.2014969131373245	362817
815	2001-12-13	4.212362289428711	4.252204228377511	4.201496593144011	4.212362289428711	172046
816	2001-12-14	4.167088508605957	4.201497784598735	4.167088508605957	4.201497784598735	272339
817	2001-12-17	4.165277004241943	4.17252115340713	4.147167157614818	4.16636360907386	170605
818	2001-12-18	4.165277004241943	4.18338685086907	4.154411306780004	4.165277004241943	256167
819	2001-12-19	4.185196876525879	4.185196876525879	4.147166068255785	4.165275910125899	226239
820	2001-12-20	4.1218132972717285	4.165276786562517	4.118191047449822	4.165276786562517	103416
821	2001-12-21	4.114569664001465	4.129057612532665	4.107325865164491	4.121813813695692	405892
822	2001-12-24	4.129058361053467	4.1689003144511805	4.121814560903328	4.129058361053467	126395
823	2001-12-25	4.129058361053467	4.129058361053467	4.129058361053467	4.129058361053467	0
824	2001-12-26	4.129058361053467	4.129058361053467	4.129058361053467	4.129058361053467	0
825	2001-12-27	4.1254353523254395	4.150788996894806	4.118191203264748	4.129057251427175	152786
826	2001-12-28	4.114569664001465	4.129057612532665	4.110947764582978	4.129057612532665	243798
827	2001-12-31	4.092837333679199	4.110947179049452	4.089215083919386	4.110947179049452	147587
828	2002-01-01	4.092837333679199	4.092837333679199	4.092837333679199	4.092837333679199	0
829	2002-01-02	4.136301040649414	4.136301040649414	4.078349602575821	4.081971501669691	102106
830	2002-01-03	4.147167682647705	4.154411832730004	4.1218140345028385	4.136301632952892	126057
831	2002-01-04	4.194252967834473	4.197874867047731	4.150789124703673	4.161655173200681	45114
832	2002-01-07	4.237718105316162	4.244961905955195	4.201498400406317	4.2196082528612395	210767
833	2002-01-08	4.292047023773193	4.292047023773193	4.237717474495841	4.248583524694226	217997
834	2002-01-09	4.292047023773193	4.299291174191213	4.27031527423371	4.292047023773193	135247
835	2002-01-10	4.2811808586120605	4.2920465567709005	4.230472863775143	4.2920465567709005	98184
836	2002-01-11	4.252204418182373	4.281180311282676	4.237716471632221	4.281180311282676	252216
837	2002-01-14	4.237718105316162	4.2485841571320515	4.201498400406317	4.244961905955195	121953
838	2002-01-15	4.17614221572876	4.24133779086515	4.165276169586976	4.237715892436941	99587
839	2002-01-16	4.247132778167725	4.247132778167725	4.176142097386482	4.201496087379784	88347
840	2002-01-17	4.164914608001709	4.223228833959655	4.147167196722681	4.219969019433165	107703
841	2002-01-18	4.136301040649414	4.168899185065913	4.136301040649414	4.165639019767042	140959
842	2002-01-21	4.154411315917969	4.168899263422983	4.132679219231834	4.136301118393781	80468
843	2002-01-22	4.18338680267334	4.20149699994905	4.165276956254853	4.168899206224329	45910
844	2002-01-23	4.172521591186523	4.197875238781704	4.168899691652535	4.185560499680333	76330
845	2002-01-24	4.18338680267334	4.18338680267334	4.165276956254853	4.174331879464097	61292
846	2002-01-25	4.18338680267334	4.194252850867321	4.147167109836365	4.18338680267334	79626
847	2002-01-28	4.18338680267334	4.18338680267334	4.18338680267334	4.18338680267334	0
848	2002-01-29	4.197876453399658	4.197876453399658	4.165278646447353	4.183388500214482	352437
849	2002-01-30	4.163827419281006	4.195338601772581	4.163827419281006	4.195338601772581	348767
850	2002-01-31	4.219607353210449	4.219607353210449	4.168899706976434	4.17215917096892	617263
851	2002-02-01	4.255828380584717	4.273938234838841	4.219608672076467	4.223230572755818	405850
852	2002-02-04	4.264518737792969	4.273935744243082	4.219606213140731	4.255825900542298	75862
853	2002-02-05	4.237718105316162	4.241340005635679	4.20874220104535	4.2196082528612395	199528
854	2002-02-06	4.24133825302124	4.270314145318576	4.2268503068725725	4.239889563663532	618606
855	2002-02-07	4.237718105316162	4.244961905955195	4.212364101364867	4.241340005635679	175365
856	2002-02-08	4.273935317993164	4.2884232616803075	4.226849588724232	4.244959430618877	94383
857	2002-02-11	4.295668125152588	4.295668125152588	4.266692232947262	4.2786445341104935	118765
858	2002-02-12	4.324644088745117	4.3391320362623365	4.295668544567906	4.304361032392456	193504
859	2002-02-13	4.386218070983887	4.397084120061974	4.335510426714898	4.3427545763860405	185921
860	2002-02-14	4.339131832122803	4.400705518459872	4.324643885287186	4.35361977895842	168716
861	2002-02-15	4.3065338134765625	4.346375752898152	4.295668117062924	4.346375752898152	125569
862	2002-02-18	4.346376419067383	4.364486266723005	4.295668775460192	4.328990740769348	111330
863	2002-02-19	4.348912715911865	4.353621221250428	4.328267569031707	4.346377420861459	117571
864	2002-02-20	4.307258605957031	4.368107772807204	4.284802340748714	4.34637602774849	137472
865	2002-02-21	4.369556903839111	4.369556903839111	4.3355100698162525	4.346376117999848	128755
866	2002-02-22	4.357243061065674	4.3789748110388675	4.34637701065043	4.377887855140049	653627
867	2002-02-25	4.436925888061523	4.444169686584728	4.360864249281679	4.360864249281679	198640
868	2002-02-26	4.507554531097412	4.509365656309288	4.455036110240214	4.455036110240214	127164
869	2002-02-27	4.565868377685547	4.592671063757869	4.4803893798177885	4.509365275617987	401659
870	2002-02-28	4.690464973449707	4.708574822635648	4.5836163018810145	4.5836163018810145	349017
871	2002-03-01	4.7266845703125	4.73030646990045	4.6361349754701395	4.683220722685295	278801
872	2002-03-04	4.8107147216796875	4.8107147216796875	4.744794602854225	4.744794602854225	239382
873	2002-03-05	4.76652717590332	4.875186634532479	4.704953470984886	4.820494294180359	293051
874	2002-03-06	4.748416900634766	4.820856655557886	4.726685149586486	4.726685149586486	266859
875	2002-03-07	4.788258075714111	4.809989823232113	4.762904077895396	4.762904077895396	316417
876	2002-03-08	4.784947872161865	4.848545894315436	4.731275344985446	4.848545894315436	130233
877	2002-03-11	4.823181629180908	4.834209998985463	4.78274320490095	4.790095807547295	101695
878	2002-03-12	4.823181629180908	4.834209998985463	4.779067081632765	4.834209998985463	205790
879	2002-03-13	4.768039226531982	4.81582990607659	4.768039226531982	4.793404944658108	75524
880	2002-03-14	4.7092204093933105	4.760687215437322	4.66878197571655	4.760687215437322	48566
881	2002-03-15	4.632019519805908	4.668781469262378	4.613638545077674	4.668781469262378	220638
882	2002-03-18	4.690839767456055	4.698192372893882	4.595258389535068	4.632020704503985	219928
883	2002-03-19	4.742306232452393	4.742306232452393	4.679810698013605	4.679810698013605	79592
884	2002-03-20	4.76068639755249	4.77171476802507	4.687162147185311	4.7570102740616305	107827
885	2002-03-21	4.690839767456055	4.73127820708883	4.635696829167844	4.73127820708883	413210
886	2002-03-22	4.69451379776001	4.705542165994934	4.690837318905111	4.705542165994934	81399
887	2002-03-25	4.753334045410156	4.775391499739818	4.690838518326139	4.705543369175909	204096
888	2002-03-26	4.738630294799805	4.742306775448382	4.705544461733289	4.738630294799805	79281
889	2002-03-27	4.779067039489746	4.779067039489746	4.70554279422453	4.7423050949121235	242526
890	2002-03-28	4.775392532348633	4.815830613847132	4.764363802799	4.815830613847132	412396
891	2002-03-29	4.775392532348633	4.775392532348633	4.775392532348633	4.775392532348633	0
892	2002-04-01	4.775392532348633	4.775392532348633	4.775392532348633	4.775392532348633	0
893	2002-04-02	4.790097236633301	4.793773360998227	4.745982675923942	4.760687529493729	258504
894	2002-04-03	4.779067039489746	4.804800614360064	4.771714436908239	4.779067039489746	156908
895	2002-04-04	4.779067039489746	4.793771888542789	4.764362190436703	4.779067039489746	140888
896	2002-04-05	4.757009983062744	4.786419325300573	4.757009983062744	4.782743202034591	101246
897	2002-04-08	4.7643632888793945	4.775392017239386	4.742306188269464	4.757011040712769	97709
898	2002-04-09	4.768039226531982	4.771715350471558	4.712896299108222	4.74230600284491	145074
899	2002-04-10	4.83420991897583	4.83420991897583	4.742305058242426	4.742305058242426	79588
900	2002-04-11	4.878325462341309	4.878325462341309	4.815829930609985	4.834210906511544	154477
901	2002-04-12	4.933468341827393	4.9408205891414365	4.8525918408228454	4.8525918408228454	245539
902	2002-04-15	4.9444966316223145	4.9444966316223145	4.907734683435608	4.933468260832306	315798
903	2002-04-16	4.981260299682617	4.981260299682617	4.926117006195485	4.926117006195485	134660
904	2002-04-17	4.981260299682617	5.003317403411408	4.962878964446837	4.99228867349196	194664
905	2002-04-18	5.006991863250732	5.006991863250732	4.9592011909697495	4.962877314350598	131292
906	2002-04-19	5.065812110900879	5.073164358894938	4.988611726413036	4.988611726413036	324027
907	2002-04-22	5.029048919677734	5.069486985902213	4.966553402685397	5.065810862810889	142026
908	2002-04-23	5.073163032531738	5.073163032531738	4.96287684868453	5.029048843880817	894090
909	2002-04-24	5.03640079498291	5.054781765195924	4.9775814054133205	5.054781765195924	174728
910	2002-04-25	5.03640079498291	5.03640079498291	5.03640079498291	5.03640079498291	0
911	2002-04-26	4.984933853149414	5.047429363608751	4.9739051289183775	5.043753240901713	143306
912	2002-04-29	4.937143802642822	4.951848651406707	4.926115077042418	4.951848651406707	156526
913	2002-04-30	4.955524444580078	4.962876690417449	4.9040576553886535	4.933467350958022	272828
914	2002-05-01	5.03640079498291	5.043753396734074	4.981257884343869	4.981257884343869	92071
915	2002-05-02	5.040078163146973	5.065811741469612	4.999640089908561	5.0364020394180296	192874
916	2002-05-03	5.025373935699463	5.04007878854992	4.962878400112537	5.04007878854992	89549
917	2002-05-06	5.03640079498291	5.054781765195924	4.999638854556882	5.025372070411129	118539
918	2002-05-07	5.018021583557129	5.0547835368680065	4.962878297480757	4.962878297480757	159263
919	2002-05-08	5.03640079498291	5.069486612588321	5.018019824769896	5.018019824769896	120140
920	2002-05-09	5.03640079498291	5.069486612588321	4.999638854556882	5.069486612588321	165973
921	2002-05-10	5.03640079498291	5.0400769178035265	5.006991100198115	5.021695947590512	132753
922	2002-05-13	5.003316402435303	5.036402229464306	4.98493542698697	5.032726105596646	98015
923	2002-05-14	4.940820217132568	5.014344465287214	4.940820217132568	5.014344465287214	146559
924	2002-05-15	4.922438621520996	4.962876685808871	4.889352803063666	4.955524439978326	233623
925	2002-05-16	4.977581977844238	5.003315552767824	4.944496156433898	4.948172635787247	159851
926	2002-05-17	4.977581977844238	5.006991676011201	4.95920100551738	4.9628771287607565	112060
927	2002-05-20	5.062135219573975	5.073163589893357	4.977582243798758	4.999639696657506	145501
928	2002-05-21	5.051107883453369	5.065812737370024	5.051107883453369	5.065812737370024	289806
929	2002-05-22	5.076840400695801	5.091545251524429	5.054782946397852	5.06948779722648	281642
930	2002-05-23	5.006991863250732	5.091544837670154	5.006991863250732	5.080516111417625	111377
931	2002-05-24	5.032726764678955	5.036402889028038	4.999640933317054	5.0180219111725455	87308
932	2002-05-27	4.966554641723633	5.051107274467759	4.948173665571435	5.051107274467759	92867
933	2002-05-28	5.006991863250732	5.006991863250732	4.962877314350598	4.966553793841431	87445
934	2002-05-29	5.0216965675354	5.0327252934687134	4.98493462257099	4.995963348504303	85728
935	2002-05-30	5.0988969802856445	5.102573103591407	4.970229815704131	5.006991760981712	202905
936	2002-05-31	5.102573871612549	5.12463132698709	5.03640221770899	5.073164168519849	1242428
937	2002-06-03	5.128308296203613	5.128308296203613	5.054784026352022	5.091546339332863	231421
938	2002-06-04	5.025373935699463	5.080517222916193	5.0033168344788095	5.080517222916193	185513
939	2002-06-05	5.109925270080566	5.109925270080566	5.084191696917137	5.109925270080566	210821
940	2002-06-06	5.062135219573975	5.109925892621274	5.036401643275432	5.106249413071489	89282
941	2002-06-07	5.0988969802856445	5.102573103591407	5.058458555592322	5.058458555592322	146306
942	2002-06-10	5.0988969802856445	5.0988969802856445	5.0988969802856445	5.0988969802856445	0
943	2002-06-11	5.087869644165039	5.113603226555246	5.073164790814932	5.098898373205138	97715
944	2002-06-12	5.03640079498291	5.106248553014349	5.03640079498291	5.091544061731883	85177
945	2002-06-13	4.988610744476318	5.051106264564649	4.981258497929445	5.036401415360926	129794
946	2002-06-14	4.9444966316223145	5.00699215720572	4.926115657528961	4.988611183112367	114195
947	2002-06-17	4.889353275299072	4.944496192683923	4.882000672648441	4.944496192683923	164544
948	2002-06-18	4.992288112640381	5.003316841320821	4.907735475717176	4.907735475717176	228998
949	2002-06-19	4.999639511108398	5.051106305685431	4.999639511108398	4.999639511108398	213514
950	2002-06-20	4.999639511108398	4.999639511108398	4.944496237118023	4.999639511108398	153231
951	2002-06-21	4.933468341827393	4.999639992093838	4.907734764008214	4.999639992093838	229280
952	2002-06-24	4.9444966316223145	4.981258935919028	4.922439533932292	4.926115657528961	77835
953	2002-06-25	4.984933853149414	4.984933853149414	4.9297905881041535	4.962876404687342	293921
954	2002-06-26	4.926116943359375	4.951850527473134	4.81215458934577	4.951850527473134	190943
955	2002-06-27	4.870972156524658	4.926115072253142	4.870972156524658	4.885677005274246	76091
956	2002-06-28	4.926116943359375	4.940821797694366	4.8783262557981795	4.8856788610207245	620849
957	2002-07-01	4.8158278465271	4.88567595205782	4.8158278465271	4.88567595205782	297488
958	2002-07-02	4.830533027648926	4.8342091502717155	4.7680375186218535	4.797447211823995	200502
959	2002-07-03	4.878325462341309	4.878325462341309	4.779067978806868	4.815829930609985	189308
960	2002-07-04	4.9628777503967285	4.970230353914422	4.859944150029159	4.878325124658367	250751
961	2002-07-05	4.940820217132568	4.955525066763498	4.889353421479309	4.91141051787071	171515
962	2002-07-08	4.999639511108398	5.054782428988795	4.962877209744822	4.962877209744822	588888
963	2002-07-09	5.047430038452148	5.047430038452148	4.92611512402066	4.999639368541254	104577
964	2002-07-10	4.918762683868408	5.036401114357491	4.918762683868408	5.036401114357491	238152
965	2002-07-11	4.848916053771973	4.907735465127316	4.8158302239121085	4.904059340945123	194232
966	2002-07-12	4.8415632247924805	4.848915472275163	4.790096424083643	4.848915472275163	466797
967	2002-07-15	4.8268585205078125	4.8268585205078125	4.775391718233807	4.775391718233807	80242
968	2002-07-16	4.8121538162231445	4.826858668195648	4.797448964250641	4.8121538162231445	164598
969	2002-07-17	4.76068639755249	4.797448344681082	4.734952820896479	4.797448344681082	286556
970	2002-07-18	4.742306232452393	4.77906818584813	4.731277503989649	4.742306232452393	541171
971	2002-07-19	4.698191165924072	4.712896016911927	4.632019514533736	4.709219893192468	136813
972	2002-07-22	4.59158182144165	4.665106088168808	4.451885892715089	4.488648204133705	409735
973	2002-07-23	4.7055439949035645	4.7055439949035645	4.540114845982955	4.554819698788126	235764
974	2002-07-24	4.701868534088135	4.723925638352766	4.6467255953715	4.679811429823503	322175
975	2002-07-25	4.632019519805908	4.7753915500181625	4.632019519805908	4.734953120728031	187257
976	2002-07-26	4.529086589813232	4.68716350687643	4.473943653124025	4.628344089519864	46226
977	2002-07-29	4.639371871948242	4.687162549764135	4.525409541173424	4.525409541173424	206640
978	2002-07-30	4.650399208068848	4.73127568816579	4.632018238425441	4.687161147355662	216660
979	2002-07-31	4.676133155822754	4.687161881780843	4.613637991686854	4.668780909257345	203112
980	2002-08-01	4.668783187866211	4.72760261353632	4.654078331448684	4.723926132349325	150229
981	2002-08-02	4.609962463378906	4.624667315653468	4.580552758829783	4.624667315653468	214889
982	2002-08-05	4.547465801239014	4.628342290614851	4.518056460101405	4.606285195734154	93325
983	2002-08-06	4.532761096954346	4.543789822800869	4.4592372076041205	4.488646905788199	186530
984	2002-08-07	4.576876640319824	4.657753149872629	4.565848268183112	4.657753149872629	137300
985	2002-08-08	4.540113925933838	4.613638175060091	4.536437802505023	4.580551995870784	73514
986	2002-08-09	4.613637924194336	4.6320188964489395	4.5621707745494815	4.5621707745494815	289374
987	2002-08-12	4.562171459197998	4.613638616566568	4.562171459197998	4.613638616566568	410465
988	2002-08-13	4.565846920013428	4.59525625980427	4.558494317983258	4.558494317983258	200534
989	2002-08-14	4.584228992462158	4.584228992462158	4.547466685697637	4.565848017134913	263308
990	2002-08-15	4.576876640319824	4.595257616657728	4.5732005162742535	4.587905368566586	214265
991	2002-08-16	4.576876640319824	4.595257616657728	4.558495663981921	4.580552764365395	225695
992	2002-08-19	4.584228992462158	4.595257363992487	4.543790561854194	4.584228992462158	52103
993	2002-08-20	4.657752513885498	4.687162214454451	4.55849504154778	4.595256989203971	159409
994	2002-08-21	4.558495044708252	4.6687812438632905	4.54379019441358	4.632019296181611	66077
995	2002-08-22	4.595256805419922	4.628342628209251	4.5768758323269605	4.5768758323269605	275448
996	2002-08-23	4.639371871948242	4.676133822234306	4.598933797855578	4.598933797855578	204185
997	2002-08-26	4.632019519805908	4.643047890976838	4.613638545077674	4.628343039972246	225788
998	2002-08-27	4.68348503112793	4.68348503112793	4.617313397876157	4.632018244833208	52776
999	2002-08-28	4.7239251136779785	4.775392278095974	4.635696350308693	4.668782181085934	125514
1000	2002-08-29	4.6283416748046875	4.679808816195109	4.576874889524179	4.679808816195109	133019
1001	2002-08-30	4.68348503112793	4.74598054166792	4.624665643299722	4.632018244833208	307172
1002	2002-09-02	4.657752513885498	4.705543188282547	4.6430476636010205	4.705543188282547	118528
1003	2002-09-03	4.650399208068848	4.650399208068848	4.5989324218453245	4.643046606545533	85529
1004	2002-09-04	4.565846920013428	4.646723405685618	4.562170440943371	4.624665955705056	74688
1005	2002-09-05	4.609962463378906	4.650400896161464	4.60261021529665	4.6467247721203355	47847
1006	2002-09-06	4.565846920013428	4.6026088618344385	4.521732376162247	4.6026088618344385	220143
1007	2002-09-09	4.595256805419922	4.606285531719694	4.562170982630594	4.573199708930366	154762
1008	2002-09-10	4.558495044708252	4.584228621751428	4.547466317959747	4.584228621751428	87783
1009	2002-09-11	4.532761096954346	4.576875644230464	4.532761096954346	4.558494671892908	222521
1010	2002-09-12	4.52173376083374	4.551143465740537	4.507028908380342	4.529086009005413	403490
1011	2002-09-13	4.555770397186279	4.559510683379809	4.484703510207192	4.559510683379809	84385
1012	2002-09-16	4.518366813659668	4.56325097266343	4.518366813659668	4.555770400271305	135289
1013	2002-09-17	4.574472904205322	4.574472904205322	4.518367515572093	4.537069311783169	216364
1014	2002-09-18	4.525848388671875	4.525848388671875	4.507146591223011	4.525848388671875	134864
1015	2002-09-19	4.451040267944336	4.507145648556526	4.4136363185440315	4.507145648556526	198138
1016	2002-09-20	4.4098968505859375	4.42485836065716	4.379973830443492	4.42485836065716	883221
1017	2002-09-23	4.252799987792969	4.413635904377794	4.245319416010175	4.413635904377794	327157
1018	2002-09-24	4.278984546661377	4.282724834154991	4.234100009761112	4.252801809554815	222636
1019	2002-09-25	4.234099388122559	4.241580324337089	4.2079170171856495	4.226618814233607	100615
1020	2002-09-26	4.293944835662842	4.301425408518936	4.26402181958741	4.271502392443504	186043
1021	2002-09-27	4.33882999420166	4.3463105681515675	4.305166686775918	4.323868483976265	92801
1022	2002-09-30	4.275243282318115	4.301425651116641	4.264022060075576	4.264022060075576	334295
1023	2002-10-01	4.278984546661377	4.308907571261554	4.264023034361289	4.301426633948694	160272
1024	2002-10-02	4.226618766784668	4.301425954136696	4.226618766784668	4.301425954136696	244374
1025	2002-10-03	4.230358600616455	4.249060395451503	4.189214362118921	4.222877665287115	255428
1026	2002-10-04	4.151811599731445	4.23784001804475	4.144331025237075	4.234099730797564	200829
1027	2002-10-07	4.02463960647583	4.1181489772167845	4.020899318604352	4.1181489772167845	198662
1028	2002-10-08	4.047079563140869	4.114406152620129	4.017156553966655	4.028377410662902	245664
1029	2002-10-09	4.020897388458252	4.050820401717505	4.013416816306186	4.050820401717505	249655
1030	2002-10-10	4.017157554626465	4.028378414117788	3.968532743187458	4.020897841123572	173482
1031	2002-10-11	4.084484100341797	4.114407116526251	4.043339862506791	4.0620420193662214	61570
1032	2002-10-14	4.12562894821167	4.144331109478972	4.114408086242027	4.114408086242027	192474
1033	2002-10-15	4.189214706420898	4.196695642365079	4.103186298178986	4.159292049620868	212414
1034	2002-10-16	4.327610015869141	4.331350303920058	4.256543093598973	4.282725472281078	441445
1035	2002-10-17	4.275243282318115	4.338829604483254	4.196695451271441	4.320127446637173	360628
1036	2002-10-18	4.357531547546387	4.368752407843306	4.282724000605784	4.282724000605784	318615
1037	2002-10-21	4.308906555175781	4.36127165471503	4.29020475979216	4.36127165471503	138978
1038	2002-10-22	4.297685623168945	4.3388298656511575	4.27150289046885	4.308906846086925	158446
1039	2002-10-23	4.275243282318115	4.308906586720183	4.267762346714573	4.286464142235105	71846
1040	2002-10-24	4.234099388122559	4.3201277994733935	4.215397591074601	4.275243631488527	130900
1041	2002-10-25	4.260280609130859	4.260280609130859	4.20417487557703	4.207915523519281	298288
1042	2002-10-28	4.29020357131958	4.3014244280460225	4.256540276489361	4.286462923418654	186692
1043	2002-10-29	4.264021396636963	4.301424981858408	4.256540824522871	4.301424981858408	130405
1044	2002-10-30	4.308906555175781	4.312646841787396	4.264022028859762	4.29020475979216	265872
1045	2002-10-31	4.301424980163574	4.3126462006557835	4.29394440805243	4.308905914600211	248401
1046	2002-11-01	4.241579532623291	4.323867641670129	4.2303583115587875	4.316386706851956	129952
1047	2002-11-04	4.252799987792969	4.320126583140016	4.241579130118778	4.264021207792635	150624
1048	2002-11-05	4.245321750640869	4.256542976811428	4.234100524470311	4.245321750640869	105172
1049	2002-11-06	4.226618766784668	4.260282073558195	4.196695746913627	4.2490608505251615	724572
1050	2002-11-07	4.166772842407227	4.241580394156011	4.13310953470167	4.241580394156011	241619
1051	2002-11-08	4.159292221069336	4.207917038571381	4.129369200710297	4.166772794996306	110958
1052	2002-11-11	4.133109092712402	4.1518108880682565	4.0919648530690855	4.1518108880682565	232606
1053	2002-11-12	4.18173360824585	4.189214180926103	4.114407004821489	4.163031814219696	144251
1054	2002-11-13	4.148070335388184	4.185473923700675	4.121887606174126	4.18173363733453	108976
1055	2002-11-14	4.114407062530518	4.177993380506619	4.114407062530518	4.1480703647148625	145130
1056	2002-11-15	4.133109092712402	4.181733905567842	4.114407297356547	4.114407297356547	38746
1057	2002-11-18	4.133109092712402	4.140589665924526	4.1218878705686715	4.140589665924526	171923
1058	2002-11-19	4.114407062530518	4.133108856818984	4.084484046738761	4.133108856818984	153477
1059	2002-11-20	4.12562894821167	4.148071396802186	4.077004126033038	4.110667798918812	169857
1060	2002-11-21	4.29020357131958	4.3014244280460225	4.144329172946818	4.185473038927998	162474
1061	2002-11-22	4.241579532623291	4.312646420605625	4.204175583183448	4.29768491329479	532262
1062	2002-11-25	4.230358600616455	4.249060395451503	4.207916519279505	4.2378391736202605	150043
1063	2002-11-26	4.2116570472717285	4.264022148277509	4.2116570472717285	4.237839416611841	104723
1064	2002-11-27	4.204176425933838	4.256541893181463	4.196695851941653	4.215397649247698	114048
1065	2002-11-28	4.286464214324951	4.308906659187467	4.215397317686614	4.245320335952931	226979
1066	2002-11-29	4.31638765335083	4.353791610992626	4.282724345101128	4.308907079217826	544144
1067	2002-12-02	4.376232624053955	4.394934417132314	4.301425089415019	4.301425089415019	521927
1068	2002-12-03	4.368752956390381	4.376233893186539	4.327609072151133	4.376233893186539	384345
1069	2002-12-04	4.301424980163574	4.357530720299128	4.297684694108002	4.357530720299128	173224
1070	2002-12-05	4.305167198181152	4.335089859860835	4.297686261017014	4.301426548436271	45453
1071	2002-12-06	4.264021396636963	4.297684695801362	4.264021396636963	4.275242617133593	125803
1072	2002-12-09	4.286464214324951	4.327608455022526	4.267762418489892	4.271502705191793	245903
1073	2002-12-10	4.230358600616455	4.293944920450939	4.226618314114552	4.286463985121599	90263
1074	2002-12-11	4.226618766784668	4.256541786655709	4.215397543751634	4.226618766784668	139143
1075	2002-12-12	4.226618766784668	4.264022360460682	4.211657256849148	4.245320563622675	134777
1076	2002-12-13	4.234099388122559	4.2453206112815645	4.2079170171856495	4.2453206112815645	64042
1077	2002-12-16	4.282723426818848	4.282723426818848	4.189214096252595	4.219137111019837	80705
1078	2002-12-17	4.252799987792969	4.301424791357556	4.219136690119445	4.301424791357556	131185
1079	2002-12-18	4.241579532623291	4.260281326180458	4.23783888405145	4.23783888405145	169369
1080	2002-12-19	4.245321750640869	4.297686868894014	4.245321750640869	4.275244778878574	347281
1081	2002-12-20	4.301424980163574	4.301424980163574	4.226617809750159	4.2415793162979405	101654
1082	2002-12-23	4.2715020179748535	4.305165679852677	4.264021445774557	4.305165679852677	89800
1083	2002-12-24	4.267763137817383	4.305167098117459	4.267763137817383	4.271503425149706	118005
1084	2002-12-25	4.267763137817383	4.267763137817383	4.267763137817383	4.267763137817383	0
1085	2002-12-26	4.267763137817383	4.267763137817383	4.267763137817383	4.267763137817383	0
1086	2002-12-27	4.2715020179748535	4.286463524700943	4.264021445774557	4.2715020179748535	16834
1087	2002-12-30	4.245321750640869	4.282725354775162	4.245321750640869	4.264023552708016	125147
1088	2002-12-31	4.267763137817383	4.2976861611271975	4.260282563152737	4.260282563152737	37088
1089	2003-01-01	4.267763137817383	4.267763137817383	4.267763137817383	4.267763137817383	0
1090	2003-01-02	4.282723426818848	4.286463713083375	4.245319839522551	4.267761919435227	69370
1091	2003-01-03	4.297685623168945	4.308906846086925	4.275243539658557	4.282724113386829	83320
1092	2003-01-06	4.323867321014404	4.357530619385954	4.301424880549716	4.301424880549716	110942
1093	2003-01-07	4.312646389007568	4.320126961445421	4.2976848818063536	4.320126961445421	175684
1094	2003-01-08	4.275243282318115	4.361271686642783	4.275243282318115	4.308906586720183	270723
1095	2003-01-09	4.301424980163574	4.301424980163574	4.271501967068011	4.2827231875602205	123481
1096	2003-01-10	4.301424980163574	4.323867421147992	4.290204121996857	4.316386486711355	175843
1097	2003-01-13	4.361271381378174	4.361271381378174	4.301425350040919	4.3126465714980355	106689
1098	2003-01-14	4.466002941131592	4.484705103394176	4.376234228969106	4.376234228969106	322892
1099	2003-01-15	4.477222442626953	4.499664883773132	4.428597636577557	4.469741870461889	311031
1100	2003-01-16	4.421117305755615	4.466001465847153	4.417376657143391	4.466001465847153	47717
1101	2003-01-17	4.413636207580566	4.447299507566652	4.39119412836501	4.439818935269967	51598
1102	2003-01-20	4.417377471923828	4.451041141689981	4.406156610994025	4.4360796314579956	259318
1103	2003-01-21	4.4435601234436035	4.451041059584391	4.413637103531605	4.4323389003952105	1545212
1104	2003-01-22	4.451040267944336	4.451040267944336	4.365011510416596	4.447299619376448	194178
1105	2003-01-23	4.3949360847473145	4.428599397526671	4.376234284572743	4.4136378849218865	56351
1106	2003-01-24	4.447299480438232	4.480962780218973	4.376232594751225	4.387453815453305	922818
1107	2003-01-27	4.447299480438232	4.447299480438232	4.447299480438232	4.447299480438232	0
1108	2003-01-28	4.3949360847473145	4.409897597352099	4.331349746758388	4.409897597352099	242846
1109	2003-01-29	4.372492790222168	4.413636666785644	4.357531281746666	4.357531281746666	119592
1110	2003-01-30	4.361271381378174	4.398674969801196	4.357531095000977	4.365011667755372	96308
1111	2003-01-31	4.387454986572266	4.387454986572266	4.338830166984766	4.3575319649298665	102048
1112	2003-02-03	4.357531547546387	4.413636936007668	4.350050611689546	4.350050611689546	540434
1113	2003-02-04	4.372492790222168	4.379973363297149	4.342569773271164	4.379973363297149	239902
1114	2003-02-05	4.31638765335083	4.365012472192133	4.31638765335083	4.342570387467528	314098
1115	2003-02-06	4.293944835662842	4.342569646204036	4.278983327625126	4.301425408518936	176495
1116	2003-02-07	4.323867321014404	4.3500496851225625	4.2079159196984595	4.256540724271306	348064
1117	2003-02-10	4.301424980163574	4.409895812053616	4.297684694108002	4.323867421147992	120007
1118	2003-02-11	4.297685623168945	4.3276086427331775	4.264022316740577	4.305166559222789	484651
1119	2003-02-12	4.331348419189453	4.331348419189453	4.252800592670844	4.25654124141975	62821
1120	2003-02-13	4.264021396636963	4.286463475304731	4.256540824522871	4.282723189247685	182412
1121	2003-02-14	4.29020357131958	4.32760715172528	4.256540276489361	4.264020847640324	127445
1122	2003-02-17	4.286464214324951	4.3014257234581095	4.28272392762305	4.3014257234581095	293769
1123	2003-02-18	4.320125579833984	4.3500485846667925	4.293943222349321	4.293943222349321	199922
1124	2003-02-19	4.33882999420166	4.368752652326869	4.327608770951219	4.33882999420166	636609
1125	2003-02-20	4.31638765335083	4.327608876875928	4.249061036851425	4.327608876875928	160565
1126	2003-02-21	4.301424980163574	4.323867421147992	4.249059888409086	4.249059888409086	1153195
1127	2003-02-24	4.301424980163574	4.305165628544638	4.2827231875602205	4.301424980163574	300117
1128	2003-02-25	4.207916736602783	4.271502697395711	4.192955227496932	4.264022124005562	830081
1129	2003-02-26	4.207916736602783	4.22661853240371	4.17799371839108	4.207916736602783	277406
1130	2003-02-27	4.151811599731445	4.207917357741659	4.129369513922724	4.207917357741659	278789
1131	2003-02-28	4.151811599731445	4.207917357741659	4.151811599731445	4.1705133982929805	375666
1132	2003-03-03	4.155550956726074	4.174252751101067	4.148070383906288	4.155550956726074	129671
1133	2003-03-04	4.151811599731445	4.177994335112959	4.129369513922724	4.151811599731445	149818
1134	2003-03-05	4.088224411010742	4.151810730198143	4.0807438380830625	4.140589508481092	164461
1135	2003-03-06	4.095706462860107	4.118148550086974	4.095706462860107	4.095706462860107	147504
1136	2003-03-07	4.077003002166748	4.095705158278615	4.058301208380396	4.095705158278615	137700
1137	2003-03-10	4.095706462860107	4.103187037827186	4.043340988788034	4.095706462860107	105130
1138	2003-03-11	4.077003002166748	4.106926017155117	4.073262715874581	4.077003002166748	165625
1139	2003-03-12	4.036940097808838	4.063649673884523	4.006414973612686	4.04457156366598	152163
1140	2003-03-13	3.972074270248413	4.021677504275385	3.9491806120883512	4.021677504275385	226377
1141	2003-03-14	3.9491796493530273	4.021676523866694	3.899576427418383	3.987335860190103	296825
1142	2003-03-17	4.029308795928955	4.029308795928955	3.9491804414075213	3.9491804414075213	123153
1143	2003-03-18	4.120882987976074	4.139961093488316	4.044570565927107	4.044570565927107	353999
1144	2003-03-19	4.109435558319092	4.159038775445796	4.090357454749756	4.1285140315045075	154752
1145	2003-03-20	4.120882987976074	4.139961093488316	4.097989335284607	4.105620429643057	167713
1146	2003-03-21	4.15903902053833	4.19338005252615	4.094173612426497	4.113251717120106	320450
1147	2003-03-24	4.120882987976074	4.170486210154349	4.101804882463832	4.1666706629751245	266408
1148	2003-03-25	4.117068290710449	4.139961948128005	4.071280606259145	4.097990181259787	264393
1149	2003-03-26	4.223905086517334	4.242983562129014	4.117067545095786	4.117067545095786	276282
1150	2003-03-27	4.273509502410889	4.273509502410889	4.189565590837491	4.227722183091748	143258
1151	2003-03-28	4.216275691986084	4.2735100330498765	4.155225432491685	4.2735100330498765	172699
1152	2003-03-31	4.208645343780518	4.223907912712291	4.181936125362194	4.189567225019894	641096
1153	2003-04-01	4.15903902053833	4.254429913622482	4.143776832476323	4.25061436660698	255271
1154	2003-04-02	4.223905086517334	4.227721003409346	4.162855221254789	4.19719588597001	151362
1155	2003-04-03	4.197196006774902	4.2353522198642315	4.166670888456983	4.2353522198642315	323822
1156	2003-04-04	4.2391676902771	4.2391676902771	4.166670812800511	4.197195930564169	69127
1157	2003-04-07	4.262060165405273	4.35745066175021	4.246797612066884	4.246797612066884	238616
1158	2003-04-08	4.28495454788208	4.330742215775559	4.2735075385046954	4.277323454707863	244005
1159	2003-04-09	4.265877723693848	4.300218392500873	4.2544307108861155	4.27732473650158	79362
1160	2003-04-10	4.3116655349731445	4.326928095970387	4.235352729986931	4.254430838829439	225775
1161	2003-04-11	4.319295883178711	4.357452094260522	4.311664788808796	4.311664788808796	174157
1162	2003-04-14	4.319295883178711	4.330742894349701	4.311664788808796	4.311664788808796	177886
1163	2003-04-15	4.33074426651001	4.349822378095657	4.33074426651001	4.349822378095657	249922
1164	2003-04-16	4.33074426651001	4.353637926489539	4.33074426651001	4.334559814903892	137723
1165	2003-04-17	4.349820613861084	4.349820613861084	4.323111046704515	4.330742510013285	103595
1166	2003-04-18	4.349820613861084	4.349820613861084	4.349820613861084	4.349820613861084	0
1167	2003-04-21	4.349820613861084	4.349820613861084	4.349820613861084	4.349820613861084	0
1168	2003-04-22	4.368899345397949	4.376530809803148	4.330743132220367	4.353636786203689	276680
1169	2003-04-23	4.368899345397949	4.403240011181	4.349821238809158	4.38797745198674	209730
1170	2003-04-24	4.395608901977539	4.407055544123594	4.368899331071137	4.395608901977539	156003
1171	2003-04-25	4.395608901977539	4.395608901977539	4.395608901977539	4.395608901977539	0
1172	2003-04-28	4.38797664642334	4.391792562733467	4.349820440250637	4.384161099729284	80459
1173	2003-04-29	4.380346775054932	4.418502991872374	4.380346775054932	4.418502991872374	91186
1174	2003-04-30	4.38797664642334	4.38797664642334	4.319295327466046	4.3803455530352275	106343
1175	2003-05-01	4.368899345397949	4.38797745198674	4.35745233359822	4.35745233359822	60890
1176	2003-05-02	4.254429340362549	4.368898322716272	4.254429340362549	4.368898322716272	119380
1177	2003-05-05	4.2925872802734375	4.2925872802734375	4.254430694268757	4.254430694268757	98174
1178	2003-05-06	4.216275691986084	4.2925885163540825	4.216275691986084	4.281141500294814	180110
1179	2003-05-07	4.254429340362549	4.349820220593327	4.235351238239604	4.239166784740982	144970
1180	2003-05-08	4.281140327453613	4.300218435914995	4.216274536915212	4.216274536915212	92384
1181	2003-05-09	4.368899345397949	4.368899345397949	4.288771002032116	4.292586919042786	214950
1182	2003-05-12	4.38797664642334	4.395608109427523	4.3688985433369885	4.395608109427523	70411
1183	2003-05-13	4.372714519500732	4.4185021931746915	4.357451961609413	4.387977077392052	106437
1184	2003-05-14	4.3231120109558105	4.4146873733900325	4.311665367863658	4.365084144475538	141074
1185	2003-05-15	4.368899345397949	4.368899345397949	4.273508442837857	4.323111667815168	63361
1186	2003-05-16	4.349820613861084	4.368898717708882	4.330742510013285	4.368898717708882	104598
1187	2003-05-19	4.38797664642334	4.4032392028156355	4.330742337164285	4.3460048935565805	523695
1188	2003-05-20	4.441397190093994	4.445212738000643	4.3421907268239925	4.368899931786723	388748
1189	2003-05-21	4.437581539154053	4.491000691520989	4.422318976994387	4.422318976994387	152595
1190	2003-05-22	4.510078430175781	4.544419099801227	4.449028186567797	4.449028186567797	158644
1191	2003-05-23	4.502446174621582	4.521524279996334	4.48336806924683	4.521524279996334	156667
1192	2003-05-26	4.506262302398682	4.51770931494491	4.498631207111972	4.502446754755327	153866
1193	2003-05-27	4.502446174621582	4.548233849290655	4.498630627469854	4.502446174621582	164107
1194	2003-05-28	4.5482354164123535	4.5482354164123535	4.517710289448689	4.517710289448689	226927
1195	2003-05-29	4.658888816833496	4.658888816833496	4.563497889368371	4.563497889368371	245008
1196	2003-05-30	4.693228721618652	4.731384938498359	4.6359940266829165	4.6359940266829165	657521
1197	2003-06-02	4.716122150421143	4.746647270299517	4.655071910664393	4.700859590481955	176127
1198	2003-06-03	4.742832183837891	4.750463279741335	4.677966390193844	4.712307060991728	403364
1199	2003-06-04	4.716122150421143	4.746647270299517	4.68178148296201	4.73138471036033	130943
1200	2003-06-05	4.807697296142578	4.838222414662768	4.731384499842103	4.76954071318427	181857
1201	2003-06-06	4.868746757507324	4.90308742057445	4.769540315398717	4.826775000254664	361304
1202	2003-06-09	4.868746757507324	4.868746757507324	4.868746757507324	4.868746757507324	0
1203	2003-06-10	4.933612823486328	4.9412442877318155	4.884009599547115	4.884009599547115	295293
1204	2003-06-11	4.845854759216309	4.95650824998517	4.845854759216309	4.941245686788905	109241
1205	2003-06-12	4.945061206817627	4.952692303563868	4.899273517491484	4.899273517491484	258922
1206	2003-06-13	4.899271488189697	4.956506168544554	4.891640394604292	4.956506168544554	111947
1207	2003-06-16	4.922168254852295	4.948877466921599	4.84585542833367	4.84585542833367	106140
1208	2003-06-17	4.960322380065918	4.994663045034365	4.945059821233706	4.9794004862021515	321758
1209	2003-06-18	4.960322380065918	4.96795347467396	4.9412442739296845	4.960322380065918	239143
1210	2003-06-19	4.990848541259766	4.990848541259766	4.945060855189444	4.960323417212885	483641
1211	2003-06-20	5.082422733306885	5.128210412075594	5.00229438786568	5.013741399961894	539173
1212	2003-06-23	5.009925842285156	5.082422722976141	4.99466328272661	5.082422722976141	137551
1213	2003-06-24	4.845854759216309	4.952692331973927	4.834407744415051	4.952692331973927	400902
1214	2003-06-25	4.880195140838623	4.937429841790447	4.872564044507027	4.903088799449625	208541
1215	2003-06-26	4.876378536224365	4.899272189875546	4.838222323600354	4.845853418278703	246866
1216	2003-06-27	4.884008407592773	4.884008407592773	4.826774102992377	4.853483297292812	228796
1217	2003-06-30	4.777172565460205	4.891641584396088	4.777172565460205	4.872563476176136	274486
1218	2003-07-01	4.903087139129639	4.903087139129639	4.765724494745967	4.777171504983302	322675
1219	2003-07-02	4.8611159324646	4.933612809705513	4.8611159324646	4.8611159324646	190995
1220	2003-07-03	4.990848541259766	4.990848541259766	4.876379510892067	4.876379510892067	278006
1221	2003-07-04	4.937429428100586	4.979401193640125	4.899272840790972	4.918350949637688	142207
1222	2003-07-07	4.937429428100586	4.952691619485013	4.903088388637079	4.929797962792191	63651
1223	2003-07-08	4.922168254852295	4.960324483303464	4.903089771010424	4.933614901617874	248270
1224	2003-07-09	4.903087139129639	4.941243716715394	4.8763779413973065	4.910718602493224	399500
1225	2003-07-10	4.960322380065918	5.006110056562557	4.884009585904854	4.903087692041088	157451
1226	2003-07-11	4.937429428100586	4.9603230847934086	4.876379184098149	4.910719853945475	80811
1227	2003-07-14	4.983216285705566	5.044266524124156	4.937428976507773	4.937428976507773	88275
1228	2003-07-15	5.006110668182373	5.013741763722741	4.941244877624546	4.941244877624546	170329
1229	2003-07-16	4.994662284851074	5.029002944592902	4.983215275065107	4.990846738127776	267450
1230	2003-07-17	4.998478889465332	5.029004008944276	4.964138222455557	4.994663341934501	386967
1231	2003-07-18	4.971770286560059	5.032820163262339	4.971770286560059	5.032820163262339	168359
1232	2003-07-21	4.960322380065918	5.02518816269879	4.956506832761898	4.97176939159411	141586
1233	2003-07-22	4.987032890319824	4.987032890319824	4.941245205193696	4.952691849263079	192458
1234	2003-07-23	4.979400157928467	4.998478262806951	4.967953147154935	4.998478262806951	202498
1235	2003-07-24	4.979400157928467	4.998478262806951	4.9717690638235155	4.998478262806951	261835
1236	2003-07-25	4.941245079040527	4.994663858849094	4.941245079040527	4.975585749604334	171313
1237	2003-07-28	4.998478889465332	5.0137414492048045	4.9603226749247264	4.9603226749247264	157939
1238	2003-07-29	5.0328192710876465	5.04808182996165	4.998478606025168	5.002294153339637	226088
1239	2003-07-30	5.013741970062256	5.036635996857909	4.971770203630543	5.036635996857909	146253
1240	2003-07-31	5.143472671508789	5.166366324749071	5.05571323620223	5.05571323620223	363667
1241	2003-08-01	5.086239337921143	5.132026653262756	5.086239337921143	5.132026653262756	128995
1242	2003-08-04	5.082422733306885	5.1434729716651635	5.082422733306885	5.1434729716651635	20204
1243	2003-08-05	5.170182228088379	5.189260334007977	5.078606876134957	5.097684982054555	203456
1244	2003-08-06	5.135842323303223	5.173998540787227	5.1129482971198765	5.173998540787227	135533
1245	2003-08-07	5.212155342102051	5.257943029981394	5.132026980717256	5.132026980717256	199826
1246	2003-08-08	5.189260959625244	5.246495284284209	5.189260959625244	5.246495284284209	61126
1247	2003-08-11	5.132026195526123	5.223601557273938	5.112948087566036	5.200707532028901	210978
1248	2003-08-12	5.189260959625244	5.2045235201242015	5.151104373569765	5.189260959625244	167520
1249	2003-08-13	5.154919624328613	5.200706930288602	5.132025601732497	5.196891383061289	19357
1250	2003-08-14	5.181628704071045	5.212153820412123	5.158735051623292	5.158735051623292	131296
1251	2003-08-15	5.15110445022583	5.1854454890716575	5.15110445022583	5.170182928345571	246491
1252	2003-08-18	5.09768533706665	5.151104111284931	5.082422777344834	5.151104111284931	64172
1253	2003-08-19	5.112947940826416	5.151104155651521	5.059529166148038	5.109132393267137	144980
1254	2003-08-20	5.078607559204102	5.15110444537258	5.074792011430219	5.116763776175283	115297
1255	2003-08-21	5.10150146484375	5.1129484783411465	5.074792259504749	5.093870368922948	345996
1256	2003-08-22	5.0480828285217285	5.086239418062552	5.036636184314065	5.074792404238685	138261
1257	2003-08-25	5.029001235961914	5.070973344506155	5.002291678741402	5.036632696431752	86394
1258	2003-08-26	4.994662284851074	5.036634407655571	4.971768634895214	4.998477831574372	220707
1259	2003-08-27	5.0404510498046875	5.074791717009667	5.025188489978457	5.036635502252168	1340529
1260	2003-08-28	5.162552356719971	5.170183823211972	5.093871006373152	5.093871006373152	487592
1261	2003-08-29	5.303730010986328	5.380042444331521	5.200707634584441	5.200707634584441	967111
1262	2003-09-01	5.3418869972229	5.3418869972229	5.299914857143508	5.299914857143508	542046
1263	2003-09-02	5.334254264831543	5.376226022423639	5.322807253844556	5.376226022423639	832655
1264	2003-09-03	5.303730010986328	5.3380706799149	5.29228299813808	5.3380706799149	842055
1265	2003-09-04	5.203601360321045	5.219064911266375	5.025766405030481	5.164941359479737	1408578
1266	2003-09-05	5.211333751678467	5.2770553489338585	5.1881380480265005	5.207467863485256	289738
1267	2003-09-08	5.257725238800049	5.288653091597754	5.219065235556576	5.219065235556576	102433
1268	2003-09-09	5.257725238800049	5.277055053175443	5.203601683650407	5.222931498025802	280067
1269	2003-09-10	5.296383857727051	5.315713668416969	5.253858349107755	5.257724236347217	185118
1270	2003-09-11	5.2190656661987305	5.265457449223225	5.1804060342580085	5.265457449223225	158138
1271	2003-09-12	5.242260932922363	5.277054671177948	5.180405231804588	5.184271119501285	141502
1272	2003-09-15	5.277054309844971	5.2963841214975504	5.238394686539809	5.28092019727696	71289
1273	2003-09-16	5.30025053024292	5.304116792547812	5.261590903135338	5.277054828876905	182820
1274	2003-09-17	5.3350443840026855	5.354374572463877	5.273189054201971	5.296384756065655	148248
1275	2003-09-18	5.404632091522217	5.412363867102176	5.354374426774488	5.369837977934405	463418
1276	2003-09-19	5.5786004066467285	5.5786004066467285	5.427827422683303	5.427827422683303	736295
1277	2003-09-22	5.489683151245117	5.590198474439788	5.474219226561888	5.578600437304205	296132
1278	2003-09-23	5.458756923675537	5.4858185190417075	5.439427105701771	5.4858185190417075	95159
1279	2003-09-24	5.54767370223999	5.54767370223999	5.443292470531725	5.512879958337235	354586
1280	2003-09-25	5.543806552886963	5.543806552886963	5.451023007256262	5.451023007256262	436252
1281	2003-09-26	5.485817909240723	5.55540577050078	5.4703539816821225	5.543807731208652	215251
1282	2003-09-29	5.458756923675537	5.50901460020443	5.443292994397973	5.489684782230664	688685
1283	2003-09-30	5.485817909240723	5.501281836799323	5.462622205149178	5.4703539816821225	462077
1284	2003-10-01	5.3930344581604	5.478085868382498	5.381436419427894	5.447158014757608	336184
1285	2003-10-02	5.52061128616333	5.536075212695427	5.435559877483141	5.43942613998568	425519
1286	2003-10-03	5.563136577606201	5.563136577606201	5.458755365644565	5.5206106906073975	82642
1287	2003-10-06	5.52834415435791	5.567003788460551	5.520612002841741	5.567003788460551	69984
1288	2003-10-07	5.52061128616333	5.567003065759621	5.52061128616333	5.567003065759621	67088
1289	2003-10-08	5.597931861877441	5.60179775053856	5.528344368006317	5.5631381149418795	205348
1290	2003-10-09	5.659787178039551	5.68298288285809	5.58633342621085	5.58633342621085	130429
1291	2003-10-10	5.675251483917236	5.713911119352839	5.671385220779477	5.671385220779477	113402
1292	2003-10-13	5.740973472595215	5.760303291605072	5.682983641072869	5.682983641072869	241781
1293	2003-10-14	5.779633045196533	5.806695016199689	5.740973407614399	5.748705185333717	384847
1294	2003-10-15	5.7834978103637695	5.795095849182101	5.768033883436893	5.7834978103637695	195493
1295	2003-10-16	5.779633045196533	5.791231086268281	5.771900892984444	5.783498934056192	148028
1296	2003-10-17	5.791228294372559	5.7989600683644635	5.760300449419762	5.779630258892112	80291
1297	2003-10-20	5.829888820648193	5.85695078281681	5.7796311584012265	5.791229195686726	133866
1298	2003-10-21	6.057982444763184	6.057982444763184	5.895611393586631	5.895611393586631	303314
1299	2003-10-22	6.030919551849365	6.030919551849365	5.907208525590654	6.030919551849365	303531
1300	2003-10-23	5.9883952140808105	6.023188960923974	5.953601467237646	5.992261477224411	274259
1301	2003-10-24	5.92653751373291	5.9729289080672485	5.918805365015453	5.9420014366752225	58383
1302	2003-10-27	5.969062805175781	5.972928692148459	5.922671038025885	5.934269073436505	158769
1303	2003-10-28	6.01159143447876	6.01932321195989	5.972931423594836	5.972931423594836	306062
1304	2003-10-29	6.088911056518555	6.104374986860577	6.042519639985265	6.042519639985265	201559
1305	2003-10-30	6.204888343811035	6.204888343811035	6.1082392784890605	6.1082392784890605	172739
1306	2003-10-31	6.185559272766113	6.208755350820115	6.146899641999716	6.208755350820115	254985
1307	2003-11-03	6.050248146057129	6.224216800210155	6.046382259185411	6.224216800210155	93213
1308	2003-11-04	6.108240604400635	6.146900238921245	6.057982929726746	6.146900238921245	100990
1309	2003-11-05	6.077311992645264	6.1043735836535955	5.996126470634883	6.0579821777842575	185145
1310	2003-11-06	6.0270538330078125	6.119837011677401	5.976796168668093	6.100507198391764	496723
1311	2003-11-07	6.108240604400635	6.12757042166094	5.988395063299812	6.0115911436063705	250478
1312	2003-11-10	6.146900177001953	6.162364105552973	6.104374279863465	6.1430342884873825	232144
1313	2003-11-11	6.123702526092529	6.166228412322386	6.1005068264624684	6.127568788108072	249844
1314	2003-11-12	6.135303020477295	6.189426590953539	6.069581408294431	6.088911228143604	181363
1315	2003-11-13	6.077311992645264	6.1468994759419635	6.065713953931583	6.135301437228283	62442
1316	2003-11-14	6.057982444763184	6.127569931126645	6.057982444763184	6.0773122604760665	43298
1317	2003-11-17	6.003857135772705	6.081176755401483	6.003857135772705	6.057981056759162	115238
1318	2003-11-18	5.899477005004883	6.007724492207439	5.841487560587319	6.003858229652114	197348
1319	2003-11-19	5.96133279800415	5.980662613088948	5.79896175210353	5.841487644884244	98130
1320	2003-11-20	6.108240604400635	6.12757042166094	5.953601317332716	5.97293113459302	243126
1321	2003-11-21	6.046383857727051	6.131435263853578	6.0386517074468165	6.127569375959799	123818
1322	2003-11-24	5.94200325012207	6.011590737353664	5.918807171383063	5.992260921399635	154797
1323	2003-11-25	6.003857135772705	6.019321059698461	5.976795549772101	5.984527324488667	165633
1324	2003-11-26	5.999990463256836	6.0038563501092295	5.953598697550387	6.0038563501092295	200484
1325	2003-11-27	6.019322872161865	6.065714657908047	5.996127166535142	6.046384840803656	139351
1326	2003-11-28	5.996127605438232	5.996127605438232	5.953601705101581	5.992261716632927	787474
1327	2003-12-01	6.0270538330078125	6.050249534052044	5.992260094195134	5.996125981953729	176981
1328	2003-12-02	6.081177234649658	6.108239197275598	6.054115272023719	6.077311346986711	168819
1329	2003-12-03	6.135303020477295	6.135303020477295	6.061849630151877	6.108241422485568	113761
1330	2003-12-04	6.177826881408691	6.177826881408691	6.127569216618431	6.146899030077352	87157
1331	2003-12-05	6.189425945281982	6.201023985778713	6.1662302387812735	6.181694167945997	193217
1332	2003-12-08	6.266744613647461	6.278342652335182	6.204888906636538	6.224218721454278	276498
1333	2003-12-09	6.286074638366699	6.305404452678317	6.266744449562397	6.270610337526184	216051
1334	2003-12-10	6.289939880371094	6.30153791825458	6.262878291299848	6.2938061426607	206044
1335	2003-12-11	6.26287841796875	6.2976717833375835	6.247414491975561	6.2938062699551285	201131
1336	2003-12-12	6.34019660949707	6.34019660949707	6.278341290396895	6.289938952076084	118035
1337	2003-12-15	6.398186206817627	6.417516017942058	6.359526584568766	6.378856395693196	220682
1338	2003-12-16	6.371126174926758	6.417517583142979	6.3517963590878805	6.417517583142979	72821
1339	2003-12-17	6.49483585357666	6.533495474885951	6.3788562406635645	6.3788562406635645	148890
1340	2003-12-18	6.34792947769165	6.514166776487935	6.34792947769165	6.514166776487935	271249
1341	2003-12-19	6.417516708374023	6.417516708374023	6.371125306481394	6.390455119685433	71937
1342	2003-12-22	6.487102508544922	6.494834281137826	6.417514308253655	6.417514308253655	89929
1343	2003-12-23	6.475505828857422	6.568288617338455	6.460041531453784	6.494835638873071	132164
1344	2003-12-24	6.467773914337158	6.533495873763535	6.448444102502405	6.456176626424522	48310
1345	2003-12-25	6.467773914337158	6.467773914337158	6.467773914337158	6.467773914337158	0
1346	2003-12-26	6.467773914337158	6.467773914337158	6.467773914337158	6.467773914337158	0
1347	2003-12-29	6.5953521728515625	6.59921768617996	6.498702355876209	6.498702355876209	88772
1348	2003-12-30	6.58375358581543	6.707464981713479	6.58375358581543	6.707464981713479	101315
1349	2003-12-31	6.603084087371826	6.645609977775987	6.57215623516747	6.645609977775987	62661
1350	2004-01-01	6.603084087371826	6.603084087371826	6.603084087371826	6.603084087371826	0
1351	2004-01-02	6.591485023498535	6.610814834495257	6.591485023498535	6.603083059893616	22155
1352	2004-01-05	6.5334954261779785	6.568288785502863	6.5334954261779785	6.568288785502863	58644
1353	2004-01-06	6.560558319091797	6.610815986236249	6.55282654314312	6.55282654314312	135880
1354	2004-01-07	6.614680290222168	6.614680290222168	6.55282460297631	6.572154411617498	74454
1355	2004-01-08	6.5528244972229	6.606948409935828	6.541226462428335	6.606948409935828	320169
1356	2004-01-09	6.498701095581055	6.572154822399765	6.494835583002297	6.572154822399765	132616
1357	2004-01-12	6.30927038192749	6.436848063573924	6.30927038192749	6.432981800862669	116462
1358	2004-01-13	6.224220275878906	6.3401995682424825	6.204890456233775	6.3363340537048	140742
1359	2004-01-14	6.26287841796875	6.26287841796875	6.197156826120864	6.201022713995993	472546
1360	2004-01-15	6.251280784606934	6.2899404148466935	6.224218818743483	6.2822086385958205	350034
1361	2004-01-16	6.332466125488281	6.417517159771334	6.301538272389341	6.301538272389341	103133
1362	2004-01-19	6.378857135772705	6.421383024774434	6.340197509038527	6.378857135772705	135866
1363	2004-01-20	6.409784317016602	6.409784317016602	6.386588992791631	6.394320767533287	217120
1364	2004-01-21	6.398186206817627	6.452310127357178	6.3633928463877485	6.405918730455593	412940
1365	2004-01-22	6.4561767578125	6.4561767578125	6.378856759914699	6.4561767578125	107218
1366	2004-01-23	6.436847686767578	6.460043014721032	6.394321795374855	6.3981873088744114	121700
1367	2004-01-26	6.436847686767578	6.436847686767578	6.436847686767578	6.436847686767578	0
1368	2004-01-27	6.421381950378418	6.475505868141701	6.378856068491924	6.475505868141701	270081
1369	2004-01-28	6.317001819610596	6.374992012242577	6.251280599941516	6.340197896663389	271432
1370	2004-01-29	6.278341293334961	6.282207180563167	6.224217374169639	6.282207180563167	430402
1371	2004-01-30	6.3749918937683105	6.378857407215022	6.278342448327433	6.278342448327433	132940
1372	2004-02-02	6.324733734130859	6.351795322090113	6.320867472000122	6.340197284683203	77349
1373	2004-02-03	6.30927038192749	6.336332722935445	6.262878974319506	6.317002158364586	126619
1374	2004-02-04	6.293805122375488	6.3672581020879235	6.27834119920191	6.301536896715974	95068
1375	2004-02-05	6.336333274841309	6.40978628086972	6.286075600144536	6.286075600144536	139683
1376	2004-02-06	6.398186206817627	6.43684657805173	6.382722657512179	6.394320693983886	224758
1377	2004-02-09	6.378857135772705	6.417516762506884	6.374991622490485	6.417516762506884	306906
1378	2004-02-10	6.436847686767578	6.475507315675373	6.363393942451544	6.363393942451544	305486
1379	2004-02-11	6.417516708374023	6.475506896971463	6.402053157404921	6.452310821532487	258949
1380	2004-02-12	6.409784317016602	6.475506274783814	6.386588992791631	6.456176463437045	273799
1381	2004-02-13	6.436847686767578	6.456177501221475	6.4175171233283095	6.4175171233283095	47104
1382	2004-02-16	6.506434917449951	6.506434917449951	6.436847438304925	6.4523109896770015	57811
1383	2004-02-17	6.5528244972229	6.583752340346697	6.514164880564437	6.514164880564437	250417
1384	2004-02-18	6.614680290222168	6.645608133845097	6.603082255240427	6.610814028899872	394462
1385	2004-02-19	6.618548393249512	6.649476248978493	6.5721569841487595	6.603084839877741	179586
1386	2004-02-20	6.587618827819824	6.637876480998657	6.564422757434159	6.610814149220329	70260
1387	2004-02-23	6.5528244972229	6.606948409935828	6.545092723688234	6.5876186016065965	130630
1388	2004-02-24	6.5296311378479	6.58375507302572	6.5296311378479	6.552827217064887	138122
1389	2004-02-25	6.51416540145874	6.610814450833276	6.494835591583834	6.556691282777614	131127
1390	2004-02-26	6.475505828857422	6.525763484695148	6.463907793050994	6.525763484695148	137371
1391	2004-02-27	6.502566337585449	6.514164371473613	6.475504757836451	6.475504757836451	1305337
1392	2004-03-01	6.518033504486084	6.552827625480161	6.502569950034599	6.5257660306973175	268393
1393	2004-03-02	6.572154998779297	6.576021260447008	6.521897342025119	6.521897342025119	392627
1394	2004-03-03	6.610815048217773	6.6494746714610535	6.560557388204456	6.5914852365961325	823136
1395	2004-03-04	6.5798869132995605	6.637877094624513	6.564423364269726	6.618546534859377	705550
1396	2004-03-05	6.561005592346191	6.604273793017006	6.553138854604023	6.604273793017006	440165
1397	2004-03-08	6.604278087615967	6.608211840074703	6.568877363726363	6.568877363726363	148171
1398	2004-03-09	6.726212024688721	6.726212024688721	6.60427490200211	6.60427490200211	393103
1399	2004-03-10	6.686877727508545	6.690811478164051	6.631809028628491	6.686877727508545	114543
1400	2004-03-11	6.604278087615967	6.608211840074703	6.572810354125345	6.608211840074703	35895
1401	2004-03-12	6.517740249633789	6.608209667908977	6.5098727473024205	6.568875204490157	73590
1402	2004-03-15	6.450869560241699	6.525605480688523	6.450869560241699	6.5216717304326215	103007
1403	2004-03-16	6.399735450744629	6.446937411725946	6.380068221022223	6.411535940989959	152984
1404	2004-03-17	6.423336982727051	6.435137473985541	6.332867184794872	6.399736000210071	226826
1405	2004-03-18	6.478403568267822	6.490204057053453	6.423335636680658	6.490204057053453	512521
1406	2004-03-19	6.537407398223877	6.55707462968323	6.490205433073833	6.509872664533186	131401
1407	2004-03-22	6.458737850189209	6.529540037387981	6.411536646076532	6.529540037387981	64364
1408	2004-03-23	6.478403568267822	6.478403568267822	6.360400204530184	6.364333573782172	172711
1409	2004-03-24	6.49020528793335	6.529539749972419	6.466605067945595	6.478404796909734	146279
1410	2004-03-25	6.5138068199157715	6.5138068199157715	6.470538603196038	6.5098730685559625	154074
1411	2004-03-26	6.580673694610596	6.620008912681402	6.509871521378123	6.509871521378123	139923
1412	2004-03-29	6.588541507720947	6.631808954148558	6.580674006498293	6.580674006498293	230472
1413	2004-03-30	6.604278087615967	6.6160785829324205	6.588544601900534	6.588544601900534	358304
1414	2004-03-31	6.5138068199157715	6.608209994015315	6.490205835876	6.608209994015315	109450
1415	2004-04-01	6.59640645980835	6.608206946385986	6.513803815824085	6.549205275556995	106884
1416	2004-04-02	6.572806358337402	6.604274072697945	6.572806358337402	6.604274072697945	142097
1417	2004-04-05	6.600340366363525	6.6082071035826875	6.580672380226806	6.588539879505178	115929
1418	2004-04-06	6.59640645980835	6.631807157482068	6.588539722776322	6.631807157482068	248837
1419	2004-04-07	6.509871482849121	6.568873928576441	6.498071755763014	6.568873928576441	179856
1420	2004-04-08	6.454804420471191	6.513806112099719	6.431203438995996	6.509872361167366	70772
1421	2004-04-09	6.454804420471191	6.454804420471191	6.454804420471191	6.454804420471191	0
1422	2004-04-12	6.454804420471191	6.454804420471191	6.454804420471191	6.454804420471191	0
1423	2004-04-13	6.446938991546631	6.466606226088487	6.395804029325881	6.446938991546631	155826
1424	2004-04-14	6.399735450744629	6.435136921480616	6.384001590760762	6.4194026804670345	125866
1425	2004-04-15	6.321064472198486	6.391866628540848	6.297463499397972	6.376132773683702	226980
1426	2004-04-16	6.384002208709717	6.384002208709717	6.325000513831343	6.325000513831343	316125
1427	2004-04-19	6.328932285308838	6.407601191942149	6.328932285308838	6.403668203846069	105389
1428	2004-04-20	6.35253381729126	6.403668763483624	6.3446666973226025	6.403668763483624	120468
1429	2004-04-21	6.4430036544799805	6.4430036544799805	6.376134844873202	6.411535934543883	171900
1430	2004-04-22	6.4312028884887695	6.470537346207448	6.41153565962943	6.443003378216252	160216
1431	2004-04-23	6.470536708831787	6.509871162675853	6.403668289708739	6.403668289708739	292049
1432	2004-04-26	6.411534786224365	6.4312020124045555	6.399734298104392	6.411534786224365	59106
1433	2004-04-27	6.360401630401611	6.431203816928457	6.332867277405725	6.431203816928457	154937
1434	2004-04-28	6.4312028884887695	6.4312028884887695	6.372201201910752	6.372201201910752	102107
1435	2004-04-29	6.35253381729126	6.360400556230229	6.297465120599723	6.35253381729126	417680
1436	2004-04-30	6.328932285308838	6.384000596158087	6.301398320399041	6.301398320399041	215784
1437	2004-05-03	6.297467231750488	6.313201095932705	6.289600490174288	6.313201095932705	185885
1438	2004-05-04	6.1755290031433105	6.258131680570946	6.15586177157097	6.218797217426263	369833
1439	2004-05-05	6.258131504058838	6.258131504058838	6.1873293199835	6.195196059978653	202459
1440	2004-05-06	6.328932285308838	6.332865654434572	6.214862294484607	6.218795663610342	116434
1441	2004-05-07	6.340733051300049	6.340733051300049	6.230596043750324	6.328932562376589	87247
1442	2004-05-10	6.214864730834961	6.234531965203234	6.195197115436883	6.2266648428380424	144152
1443	2004-05-11	6.163729190826416	6.19913028557418	6.116527604152807	6.19519653424572	126473
1444	2004-05-12	6.238464832305908	6.238464832305908	6.120461054591652	6.163729271533114	60556
1445	2004-05-13	6.144059181213379	6.17946026215543	6.1243919563599745	6.17946026215543	126696
1446	2004-05-14	6.120461940765381	6.140129176393722	6.108661446976445	6.136195805474019	120119
1447	2004-05-17	6.116528511047363	6.210931317361868	6.116528511047363	6.124395252811145	85750
1448	2004-05-18	6.120461940765381	6.136195805474019	6.096861334217338	6.096861334217338	221457
1449	2004-05-19	6.104724884033203	6.120458740514961	5.998521638553559	6.120458740514961	73680
1450	2004-05-20	6.041792392730713	6.096861107679704	6.037859021957161	6.096861107679704	118230
1451	2004-05-21	6.06539249420166	6.088993096428335	6.002457046890847	6.002457046890847	645131
1452	2004-05-24	6.096858978271484	6.096858978271484	6.037856913156189	6.053590771784956	119538
1453	2004-05-25	6.029990196228027	6.10865910862752	6.022123076370269	6.022123076370269	111877
1454	2004-05-26	6.108658790588379	6.108658790588379	6.0535904785698555	6.0535904785698555	160123
1455	2004-05-27	6.0732574462890625	6.12832575595591	6.069324077247783	6.12439238691463	140730
1456	2004-05-28	6.0457258224487305	6.155862484419565	6.0457258224487305	6.1243947578479565	327508
1457	2004-05-31	6.077191352844238	6.11259282043587	5.998522440941983	5.998522440941983	126936
1458	2004-06-01	6.140127658843994	6.151928149716406	6.0771922155641125	6.096859827361377	44316
1459	2004-06-02	6.258131504058838	6.258131504058838	6.1558615979434075	6.1558615979434075	212292
1460	2004-06-03	6.171595096588135	6.293532226561449	6.155861236491928	6.293532226561449	217303
1461	2004-06-04	6.0457258224487305	6.136195250569759	6.01032472531312	6.092927031276348	229870
1462	2004-06-07	6.112593173980713	6.163728122086633	6.045724366378377	6.045724366378377	130135
1463	2004-06-08	6.151927947998047	6.19126240824335	6.120460227389915	6.1794619177578705	77193
1464	2004-06-09	6.088992118835449	6.195195383349101	6.073258259533831	6.195195383349101	197165
1465	2004-06-10	6.092927932739258	6.112595550528728	6.077194067125592	6.092927932739258	120775
1466	2004-06-11	6.159794330596924	6.179461559579609	6.120459872631551	6.132260362433043	77797
1467	2004-06-14	6.159794330596924	6.159794330596924	6.159794330596924	6.159794330596924	0
1468	2004-06-15	6.092927932739258	6.136196158434302	6.08506119044735	6.128329035112544	122250
1469	2004-06-16	6.136194229125977	6.144060968944467	6.116526998550018	6.116526998550018	121527
1470	2004-06-17	6.214864730834961	6.214864730834961	6.140128782999755	6.167663139733221	609761
1471	2004-06-18	6.15585994720459	6.2856641705545835	6.15585994720459	6.2856641705545835	147838
1472	2004-06-21	6.140127658843994	6.226663702838965	6.140127658843994	6.214863592996288	242014
1473	2004-06-22	6.104724884033203	6.175527047686299	6.104724884033203	6.155859822341509	115240
1474	2004-06-23	6.088992118835449	6.128326576574647	6.077191629101811	6.1047259781370675	461601
1475	2004-06-24	6.088992118835449	6.096859239001107	5.998522713623416	6.006389452759376	484378
1476	2004-06-25	6.053591251373291	6.088992340835203	6.041790761209416	6.088992340835203	394838
1477	2004-06-28	6.006389141082764	6.05359071653829	5.998522402355015	6.05359071653829	192434
1478	2004-06-29	6.069325923919678	6.069325923919678	6.002457105753634	6.002457105753634	167673
1479	2004-06-30	6.112593173980713	6.112593173980713	6.037857246115319	6.096859314484298	278638
1480	2004-07-01	6.1755290031433105	6.1794623732518295	6.085059585498639	6.085059585498639	163294
1481	2004-07-02	6.23059606552124	6.23059606552124	6.124392807928022	6.124392807928022	158586
1482	2004-07-05	6.2187981605529785	6.230598272668107	6.199130925997955	6.214864789847935	66430
1483	2004-07-06	6.269930362701416	6.27779710064846	6.1833943401357345	6.21486205398319	90541
1484	2004-07-07	6.183395862579346	6.254198045653846	6.14012765012841	6.254198045653846	143341
1485	2004-07-08	6.187329292297363	6.234530875146291	6.147994830438126	6.147994830438126	86635
1486	2004-07-09	6.15585994720459	6.175527172948302	6.147993209318959	6.175527172948302	59852
1487	2004-07-12	6.167665004730225	6.214866610104927	6.147997764414912	6.15193113627199	43625
1488	2004-07-13	6.214864730834961	6.214864730834961	6.175529881068608	6.175529881068608	121758
1489	2004-07-14	6.277800559997559	6.277800559997559	6.104728419495699	6.214865478652242	196442
1490	2004-07-15	6.23059606552124	6.273864271038666	6.23059606552124	6.273864271038666	125911
1491	2004-07-16	6.147995948791504	6.242398750631997	6.136195455675265	6.242398750631997	116341
1492	2004-07-19	6.23059606552124	6.250263674138953	6.1558605244807545	6.1558605244807545	28736
1493	2004-07-20	6.17946195602417	6.254197888188715	6.12439363513379	6.250264518345771	178709
1494	2004-07-21	6.250265598297119	6.250265598297119	6.179463023741904	6.179463023741904	298723
1495	2004-07-22	6.238464832305908	6.265999186816818	6.187329874664056	6.187329874664056	144636
1496	2004-07-23	6.242399215698242	6.289600810649967	6.242399215698242	6.273866945666058	476645
1497	2004-07-26	6.195198059082031	6.242399657373462	6.1873313165483905	6.242399657373462	135457
1498	2004-07-27	6.171595096588135	6.203062816780548	6.171595096588135	6.1991294470139255	328525
1499	2004-07-28	6.183395862579346	6.258131415595821	6.136194280186435	6.254198045653846	632274
1500	2004-07-29	6.195198059082031	6.230599162543139	6.171597450451246	6.214865677475857	396239
1501	2004-07-30	6.195198059082031	6.234532914839821	6.1873313165483905	6.226665791276318	195476
1502	2004-08-02	6.234530448913574	6.250264308787548	6.2187965890395995	6.226663328461731	271709
1503	2004-08-03	6.206994533538818	6.2620628386952335	6.191260677632755	6.234528876631834	557976
1504	2004-08-04	6.254199028015137	6.281733002963525	6.210930808767963	6.214864560357556	567616
1505	2004-08-05	6.210929870605469	6.277798684140681	6.195196009713082	6.265998574243692	489767
1506	2004-08-06	6.1755290031433105	6.226663957643299	6.163728892817756	6.206996726070957	583435
1507	2004-08-09	6.120626926422119	6.161295817415148	6.108426613681396	6.161295817415148	481916
1508	2004-08-10	6.0677571296691895	6.120626328235884	6.055556818120837	6.1043588522190255	369230
1509	2004-08-11	6.16942834854126	6.222297543613764	6.100291678527034	6.100291678527034	199474
1510	2004-08-12	6.092158317565918	6.169428530351946	6.07182367782524	6.16536175998476	330641
1511	2004-08-13	6.006752967834473	6.108424570378674	5.990485495669309	6.108424570378674	421063
1512	2004-08-16	6.03522253036499	6.0596239427926175	5.978286557954545	5.978286557954545	276897
1513	2004-08-17	6.039289951324463	6.075891677566541	6.035222786445676	6.063690970835038	276919
1514	2004-08-18	5.998619556427002	6.0392884373527025	5.974218543033445	6.0392884373527025	525795
1515	2004-08-19	5.982353210449219	6.039289575686557	5.970152898428992	6.039289575686557	341743
1516	2004-08-20	6.039289951324463	6.071824512687754	5.9782868116193795	5.982353582545738	138557
1517	2004-08-23	6.092158317565918	6.092158317565918	6.039289120935379	6.0758908421448	122013
1518	2004-08-24	6.079956531524658	6.0880900708129255	6.039288047178714	6.084023301168791	160865
1519	2004-08-25	6.120626926422119	6.120626926422119	6.0514902450816415	6.079958429381518	141320
1520	2004-08-26	6.189763069152832	6.189763069152832	6.120626393828366	6.128760328900158	334519
1521	2004-08-27	6.295501232147217	6.299568002554935	6.214164248183335	6.214164248183335	526816
1522	2004-08-30	6.319902420043945	6.336169501102233	6.299567780816355	6.299567780816355	565769
1523	2004-08-31	6.336169719696045	6.336169719696045	6.262966276598816	6.3036351625046825	397419
1524	2004-09-01	6.311769008636475	6.372772143470016	6.201963838678977	6.3443039613540435	233818
1525	2004-09-02	6.291433811187744	6.311768055076097	6.271099567299391	6.311768055076097	411951
1526	2004-09-03	6.299568176269531	6.299568176269531	6.230431501622317	6.295501405749669	186289
1527	2004-09-06	6.246701240539551	6.279236204389111	6.246701240539551	6.279236204389111	164772
1528	2004-09-07	6.291433811187744	6.291433811187744	6.23856461949709	6.242631389484293	178385
1529	2004-09-08	6.267033100128174	6.295500885366464	6.267033100128174	6.295500885366464	167094
1530	2004-09-09	6.262965202331543	6.295500147894664	6.262965202331543	6.271099135698479	91336
1531	2004-09-10	6.336169719696045	6.336169719696045	6.271100211360941	6.3036351625046825	170488
1532	2004-09-13	6.397173881530762	6.397173881530762	6.323970426647696	6.336170739826579	122701
1533	2004-09-14	6.38497257232666	6.397173278307516	6.3524376190126475	6.397173278307516	291637
1534	2004-09-15	6.303635597229004	6.380905816059974	6.2873681205352625	6.352437633357824	281245
1535	2004-09-16	6.2751665115356445	6.303634690141247	6.189762369671185	6.189762369671185	644347
1536	2004-09-17	6.291433811187744	6.319901989002841	6.275166337286594	6.275166337286594	117375
1537	2004-09-20	6.372771263122559	6.376838033162364	6.291433892564744	6.303634596636502	191569
1538	2004-09-21	6.450041770935059	6.482576720677717	6.344303381247599	6.360570856118928	389589
1539	2004-09-22	6.437840938568115	6.474442657814346	6.4256406281209415	6.437840938568115	2138644
1540	2004-09-23	6.344303607940674	6.4541087717814065	6.344303607940674	6.4541087717814065	176832
1541	2004-09-24	6.348372936248779	6.364640418255988	6.303637656193358	6.3077044282070265	388704
1542	2004-09-27	6.5069780349731445	6.5110448053897345	6.311768721500616	6.3524372135712825	1165672
1543	2004-09-28	6.523244857788086	6.527311627797701	6.413439703814444	6.413439703814444	356205
1544	2004-09-29	6.58018159866333	6.58018159866333	6.506978154015949	6.527312400423289	384015
1545	2004-09-30	6.6289825439453125	6.641183246642178	6.563912654831765	6.580180127110152	2602723
1546	2004-10-01	6.5964484214782715	6.637116910266446	6.5598467027784455	6.628983370089751	260540
1547	2004-10-04	6.620851039886475	6.620851039886475	6.58831608532917	6.60865033343938	86365
1548	2004-10-05	6.669652462005615	6.685920331734784	6.61678326421916	6.6208504286276435	285324
1549	2004-10-06	6.71032190322876	6.771325438457336	6.6981211961830445	6.71032190322876	176901
1550	2004-10-07	6.669652462005615	6.722521659792071	6.64931821577273	6.710320954471387	412428
1551	2004-10-08	6.7225189208984375	6.730652458496866	6.653382669455123	6.681850445001848	250810
1552	2004-10-11	6.820125579833984	6.824192743685111	6.71032003490016	6.71032003490016	242494
1553	2004-10-12	6.8485918045043945	6.856725342450992	6.79165625097373	6.816056864813524	146400
1554	2004-10-13	6.9095964431762695	6.9299314755565895	6.844527333597102	6.8526608738064105	124374
1555	2004-10-14	6.9665350914001465	6.97060225679464	6.8526631273088645	6.91366588079652	379655
1556	2004-10-15	6.986866474151611	6.986866474151611	6.929930909432963	6.970599395061893	229854
1557	2004-10-18	6.950267314910889	6.990935813194335	6.8729966954294115	6.990935813194335	131070
1558	2004-10-19	7.112938404083252	7.137339808253041	6.933996611948769	6.954330852788741	368237
1559	2004-10-20	7.173942565917969	7.198343974983435	7.104806290772102	7.129207699837568	261566
1560	2004-10-21	7.100737571716309	7.178008158233199	7.100737571716309	7.178008158233199	186375
1561	2004-10-22	7.104804039001465	7.125138277476456	7.104804039001465	7.104804039001465	148978
1562	2004-10-25	7.117007255554199	7.1332743369228755	7.03567027290133	7.096673009890982	186723
1563	2004-10-26	7.2796807289123535	7.316282841375488	7.149541723043269	7.149541723043269	332683
1564	2004-10-27	7.328481674194336	7.361016614329948	7.300013897039858	7.340682375233252	326918
1565	2004-10-28	7.361020565032959	7.37728764987916	7.340686315022751	7.348819857445851	292282
1566	2004-10-29	7.527759075164795	7.535892614719117	7.381352211568455	7.381352211568455	302291
1567	2004-11-01	7.596898078918457	7.596898078918457	7.523694620759317	7.523694620759317	120896
1568	2004-11-02	7.686368465423584	7.722970583957829	7.605031474776138	7.6456999700998605	89515
1569	2004-11-03	7.686368465423584	7.686368465423584	7.53182802561247	7.6782349239398044	255185
1570	2004-11-04	7.6050310134887695	7.714835786621588	7.6050310134887695	7.682300834755071	152931
1571	2004-11-05	7.653833389282227	7.68636834260229	7.523693576001971	7.625365600591475	272080
1572	2004-11-08	7.690435886383057	7.714836511647489	7.621298811705043	7.653833766629135	132547
1573	2004-11-09	7.869376182556152	7.893776802977415	7.722969308409803	7.722969308409803	207393
1574	2004-11-10	7.849043369293213	7.873443994163207	7.763639212486144	7.763639212486144	185642
1575	2004-11-11	7.8165082931518555	7.930380237819432	7.792106880757081	7.873443871533232	225392
1576	2004-11-12	7.666032314300537	7.86124120096538	7.666032314300536	7.820572715739564	115302
1577	2004-11-15	7.690435886383057	7.7514386314014105	7.58469747985597	7.670101638043605	134867
1578	2004-11-16	7.727036952972412	7.7677054482552155	7.666034210048208	7.727036952972412	138445
1579	2004-11-17	7.828709602355957	7.828709602355957	7.731104733163662	7.788040315930504	163718
1580	2004-11-18	7.9710493087768555	7.971049308776855	7.861243732976408	7.861243732976408	109629
1581	2004-11-19	7.910045146942139	7.93851293309826	7.828708164836227	7.934446556735808	241250
1582	2004-11-22	7.73923921585083	7.86124472624009	7.702637089991065	7.86124472624009	128728
1583	2004-11-23	7.808377265930176	7.84091223358071	7.727040240756419	7.739240952113514	93928
1584	2004-11-24	7.804307460784912	7.910045862246402	7.747371095419183	7.796173919419754	181580
1585	2004-11-25	7.808377265930176	7.832778688644366	7.783976631121143	7.804310887414582	194895
1586	2004-11-26	7.763637065887451	7.800238387024817	7.759569902247914	7.783971308275903	4539652
1587	2004-11-29	7.731104373931885	7.788039954053171	7.686368712475984	7.763639328817555	222339
1588	2004-11-30	7.6172308921813965	7.686367164953473	7.6172308921813965	7.686367164953473	412131
1589	2004-12-01	7.73923921585083	7.7799077193139174	7.645701500304735	7.653835043416357	412392
1590	2004-12-02	7.78397274017334	7.9019118404645665	7.779905575785628	7.78397274017334	254281
1591	2004-12-03	7.828709602355957	7.881578808013673	7.792107480944515	7.832775979465083	74128
1592	2004-12-06	7.889710426330566	7.905977506610318	7.8449747737042115	7.849041937726496	283676
1593	2004-12-07	7.966980457305908	8.052384600870987	7.910044886865665	7.910044886865665	364877
1594	2004-12-08	7.938512325286865	7.962913733212243	7.9019110013034775	7.930378785279966	232756
1595	2004-12-09	7.877509593963623	8.0930535255429	7.857175349992524	7.954780193796612	260744
1596	2004-12-10	7.828709602355957	7.930380848657378	7.808374565190788	7.930380848657378	176012
1597	2004-12-13	7.763637065887451	7.824639793052806	7.7514363628734575	7.8205726294132685	493000
1598	2004-12-14	7.727036952972412	7.775839777635634	7.727036952972412	7.7677054482552155	410994
1599	2004-12-15	7.747370719909668	7.788039212669097	7.735170014500885	7.743304343376589	484318
1600	2004-12-16	7.975114345550537	7.987315049373055	7.808372443849021	7.8937765827019755	407157
1601	2004-12-17	8.044249534606934	8.080851641150987	7.950711868422659	7.97104610942339	136025
1602	2004-12-20	8.01171875	8.06052158405708	8.01171875	8.06052158405708	188773
1603	2004-12-21	8.101187705993652	8.12965549222279	8.011716395123871	8.05238488628114	333409
1604	2004-12-22	8.052386283874512	8.133724068210988	8.032052034766613	8.125589738243926	69982
1605	2004-12-23	8.084921836853027	8.129657503354721	8.032052627688735	8.129657503354721	41449
1606	2004-12-24	8.194723129272461	8.20692383082989	8.101185467871536	8.12558608308187	85956
1607	2004-12-27	8.194723129272461	8.194723129272461	8.194723129272461	8.194723129272461	0
1608	2004-12-28	8.194723129272461	8.194723129272461	8.194723129272461	8.194723129272461	0
1609	2004-12-29	8.210992813110352	8.23539422397278	8.158123614844941	8.23539422397278	27869
1610	2004-12-30	8.251664161682129	8.259797704706246	8.215062036216148	8.215062036216148	50323
1611	2004-12-31	8.296395301818848	8.300462465449701	8.243526114140824	8.243526114140824	26731
1612	2005-01-04	8.46313762664795	8.491605409811736	8.296395727790935	8.296395727790935	226495
1613	2005-01-05	8.479403495788574	8.499737736275009	8.29639454350612	8.357398052869968	241334
1614	2005-01-06	8.503805160522461	8.532272940496258	8.475336592644094	8.491604458275242	214183
1615	2005-01-07	8.682747840881348	8.682747840881348	8.540407350681159	8.540407350681159	193984
1616	2005-01-10	8.678681373596191	8.808821170748866	8.613611475019853	8.686814913942056	533835
1617	2005-01-11	8.572943687438965	8.723417741731236	8.56481014642703	8.723417741731236	145003
1618	2005-01-12	8.564809799194336	8.581076880558706	8.483472816562992	8.564809799194336	307710
1619	2005-01-13	8.621748924255371	8.67461813749867	8.581079631994758	8.581079631994758	261734
1620	2005-01-14	8.64207935333252	8.682747839697127	8.548540889208343	8.609544406659904	142620
1621	2005-01-17	8.6624116897583	8.73154794377904	8.6624116897583	8.682745928464664	73682
1622	2005-01-18	8.646145820617676	8.768152068905778	8.646145820617676	8.682747931475504	253497
1623	2005-01-19	8.601412773132324	8.7356197656564	8.544477189550802	8.719351893272469	292852
1624	2005-01-20	8.585144996643066	8.609546409299627	8.540409336074315	8.540409336074315	731081
1625	2005-01-21	8.581075668334961	8.617677778091238	8.540407182764408	8.540407182764408	52203
1626	2005-01-24	8.703082084655762	8.723416327842216	8.585143001431538	8.585143001431538	206333
1627	2005-01-25	8.658347129821777	8.768152682170658	8.658347129821777	8.743751273225415	253431
1628	2005-01-27	8.617680549621582	8.743753210598351	8.605479842445623	8.743753210598351	320655
1629	2005-01-28	8.548540115356445	8.621744329671547	8.548540115356445	8.621744329671547	272628
1630	2005-01-31	8.507872581481934	8.597343883686403	8.467204094263417	8.581076016056196	247866
1631	2005-02-01	8.495670318603516	8.568874527647951	8.491603943370729	8.54040596149583	326158
1632	2005-02-02	8.524140357971191	8.581075924306488	8.52007319413096	8.540407437522802	650737
1633	2005-02-03	8.593277931213379	8.621746506603342	8.520074486319489	8.520074486319489	134684
1634	2005-02-04	8.5404052734375	8.609542313774595	8.516004660293046	8.597341613250139	178682
1635	2005-02-07	8.646145820617676	8.650212984458987	8.540407439790162	8.540407439790162	100618
1636	2005-02-08	8.703082084655762	8.703082084655762	8.581075837632389	8.654279270684553	95460
1637	2005-02-09	8.6624116897583	8.735615106682102	8.601408185734737	8.719347242974326	145513
1638	2005-02-10	8.682747840881348	8.731549866944603	8.621745111326117	8.621745111326117	128574
1639	2005-02-11	8.703082084655762	8.755951274521472	8.682747841469308	8.682747841469308	133393
1640	2005-02-14	8.882024765014648	8.97962961458623	8.78848707963949	8.808821324812143	220916
1641	2005-02-15	8.898290634155273	8.92675920384371	8.800686585780866	8.825087203922159	466132
1642	2005-02-16	9.036565780639648	9.109769225659958	8.943028089108406	8.947095253572503	478708
1643	2005-02-17	9.03249740600586	9.191104966448492	8.918624705248632	9.109767210492672	365327
1644	2005-02-18	9.052831649780273	9.093500133813796	9.036563783424103	9.048764486215081	243793
1645	2005-02-21	9.211441993713379	9.264311196513583	9.109769965002313	9.109769965002313	111383
1646	2005-02-22	9.138238906860352	9.264311565645306	9.138238906860352	9.235842986761375	197928
1647	2005-02-23	8.975564002990723	9.05690099775109	8.926761963715476	9.052834620755988	406067
1648	2005-02-24	8.669291496276855	9.005439368302126	8.553092460171193	9.005439368302126	736440
1649	2005-02-25	8.640242576599121	8.756441621289648	8.640242576599121	8.71494201990064	270789
1650	2005-02-28	8.594595909118652	8.644396092623325	8.511596675286649	8.528197004457152	176552
1651	2005-03-01	8.615345001220703	8.640245090902626	8.54479581913095	8.569695908812873	122168
1652	2005-03-02	8.71494197845459	8.71494197845459	8.615342453190722	8.615342453190722	112689
1653	2005-03-03	8.86019229888916	8.914141946794334	8.73984296063814	8.73984296063814	262062
1654	2005-03-04	8.79794692993164	8.922445803484015	8.777196313665927	8.802096409979196	222278
1655	2005-03-07	8.876792907714844	8.934892844891824	8.835293297162735	8.860193385096686	72871
1656	2005-03-08	8.868496894836426	8.922446572158316	8.843596796377998	8.885096424470674	165088
1657	2005-03-09	8.652691841125488	8.868490392182826	8.652691841125488	8.868490392182826	228270
1658	2005-03-10	8.586294174194336	8.714943278684917	8.573844131178046	8.714943278684917	207556
1659	2005-03-11	8.503294944763184	8.665143895682531	8.42859549080092	8.665143895682531	233724
1660	2005-03-14	8.54894733428955	8.56969714401302	8.449347765212769	8.494997668207155	295337
1661	2005-03-15	8.590444564819336	8.656844259072097	8.58629428242604	8.598744325599265	79842
1662	2005-03-16	8.694194793701172	8.714944600540036	8.61534504530942	8.61534504530942	100606
1663	2005-03-17	8.59874439239502	8.760593346890882	8.590444631550618	8.760593346890882	199779
1664	2005-03-18	8.73984432220459	8.768893889754004	8.598745159239705	8.598745159239705	156265
1665	2005-03-21	8.793795585632324	8.797945869186474	8.565546874298665	8.565546874298665	122856
1666	2005-03-22	8.636093139648438	8.872641511888116	8.590443256302331	8.872641511888116	164958
1667	2005-03-23	8.4866943359375	8.615343435908706	8.465944532974829	8.548944548832136	220417
1668	2005-03-24	8.453495025634766	8.548945090114485	8.382945851896142	8.445195264725518	121844
1669	2005-03-29	8.35389518737793	8.524043881656807	8.299945542557317	8.524043881656807	129166
1670	2005-03-30	8.428597450256348	8.428597450256348	8.204499036271818	8.299948316079663	285692
1671	2005-03-31	8.407845497131348	8.577994204866403	8.341445805330684	8.577994204866403	152367
1672	2005-04-01	8.432744979858398	8.461795348218827	8.424445219186842	8.424445219186842	46165
1673	2005-04-04	8.279196739196777	8.395395802664638	8.154697110904545	8.395395802664638	397446
1674	2005-04-05	8.20864486694336	8.245994988009295	8.13394542881797	8.21694462584474	324105
1675	2005-04-06	8.171298027038574	8.250146966514718	8.142247656067308	8.204497876715218	511651
1676	2005-04-07	8.196197509765625	8.299947344020005	8.133948091617043	8.133948091617043	130850
1677	2005-04-08	8.341445922851562	8.36219572633078	8.299946315893127	8.299946315893127	201346
1678	2005-04-11	8.26259708404541	8.403696245422923	8.25844760530317	8.26259708404541	253957
1679	2005-04-12	8.304097175598145	8.345596789460174	8.279197889684994	8.299947696616009	103336
1680	2005-04-13	8.299945831298828	8.320695633566563	8.221096100277473	8.221096100277473	65712
1681	2005-04-14	8.204498291015625	8.295797279231651	8.154698111982551	8.295797279231651	125199
1682	2005-04-15	8.183748245239258	8.204498857273046	8.154698674802868	8.154698674802868	364206
1683	2005-04-18	8.113200187683105	8.175449620425882	7.972100991061987	8.092450376768847	395712
1684	2005-04-19	8.299945831298828	8.299945831298828	8.117347088938795	8.117347088938795	300773
1685	2005-04-20	8.507447242736816	8.553097147512142	8.42444800060489	8.42444800060489	458116
1686	2005-04-21	8.519896507263184	8.582146737151053	8.465946844031594	8.544796599218332	409382
1687	2005-04-22	8.636093139648438	8.698342542025923	8.590443256302331	8.636093139648438	279933
1688	2005-04-26	8.54894733428955	8.698346285901282	8.507446910835727	8.698346285901282	180032
1689	2005-04-27	8.4908447265625	8.4908447265625	8.34144582172077	8.486694444314317	160911
1690	2005-04-28	8.40369701385498	8.43274658373387	8.31239802108984	8.407847296983453	100041
1691	2005-04-29	8.26674747467041	8.395396593486534	8.212797818263432	8.387096831887016	186452
1692	2005-05-02	8.275047302246094	8.382946615920321	8.250147213242272	8.382946615920321	149944
1693	2005-05-03	8.279196739196777	8.337295868927374	8.216946523047328	8.29994654324437	227251
1694	2005-05-04	8.171298027038574	8.299947143033044	8.092448283555706	8.299947143033044	324921
1695	2005-05-05	8.12564754486084	8.13394730567734	8.046797807087417	8.113197501632756	227118
1696	2005-05-06	8.196197509765625	8.283347016776338	8.10074824113645	8.125648329998581	104601
1697	2005-05-09	8.221098899841309	8.237698425705561	8.113199569703053	8.121499332635178	132659
1698	2005-05-10	8.25844669342041	8.34144590718136	8.162996632787346	8.266746453995177	198544
1699	2005-05-11	8.287498474121094	8.316548045906087	8.237698289338983	8.275048427925567	114961
1700	2005-05-12	8.287498474121094	8.382947756277662	8.287498474121094	8.324847808700818	153139
1701	2005-05-13	8.299945831298828	8.299945831298828	8.196196015953552	8.258446226763356	76900
1702	2005-05-16	8.216947555541992	8.316547109889555	8.216947555541992	8.291647020300973	84919
1703	2005-05-17	8.316546440124512	8.316546440124512	8.15469747884661	8.216946893798102	323600
1704	2005-05-18	8.453495025634766	8.503295199103606	8.24184670041222	8.24184670041222	190423
1705	2005-05-19	8.810394287109375	8.8394446612553	8.561395789327054	8.58629588030733	320548
1706	2005-05-20	8.631942749023438	8.893391200519405	8.631942749023438	8.893391200519405	271379
1707	2005-05-23	8.785492897033691	8.868492108423549	8.69419312129955	8.714942924147016	153238
1708	2005-05-24	9.171442031860352	9.250291780878431	8.835294032791124	8.872644167801829	491699
1709	2005-05-25	9.013742446899414	9.163141364161866	9.005441881712954	9.129941515436133	227654
1710	2005-05-26	9.08013916015625	9.125789041694201	8.968090401116243	8.968090401116243	160559
1711	2005-05-27	9.312542915344238	9.33744300993285	9.16729343558657	9.16729343558657	496447
1712	2005-05-30	9.503438949584961	9.52418875484555	9.378940118021424	9.416289445887799	309451
1713	2005-05-31	9.49929141998291	9.62794056059723	9.461941280446393	9.62794056059723	422120
1714	2005-06-01	9.316691398620605	9.43289129160114	9.283492348062559	9.42044124563845	395010
1715	2005-06-02	9.378938674926758	9.4992880093246	9.370638110894323	9.378938674926758	425166
1716	2005-06-03	9.420441627502441	9.524190674718982	9.420441627502441	9.457790962897645	438948
1717	2005-06-06	9.370641708374023	9.407991848839297	9.304242798669478	9.407991848839297	257815
1718	2005-06-07	9.387239456176758	9.403838978034289	9.349889325987295	9.387239456176758	382099
1719	2005-06-08	9.520041465759277	9.56569056542761	9.420441895197017	9.432891942018163	484496
1720	2005-06-09	9.731689453125	9.735839736565222	9.586439984806525	9.623790123747916	362698
1721	2005-06-10	9.416288375854492	9.744136548127054	9.387238812592098	9.744136548127054	317601
1722	2005-06-14	9.320840835571289	9.416290107275573	9.26689117730306	9.41214062833603	520339
1723	2005-06-15	9.349889755249023	9.407989692431157	9.275190295447258	9.324990471319577	481736
1724	2005-06-16	9.358190536499023	9.470239326783757	9.341590209489638	9.457789282528402	496079
1725	2005-06-17	9.374787330627441	9.407987170975453	9.320837690562735	9.407987170975453	334059
1726	2005-06-20	9.254441261291504	9.3581911003326	9.2502917822942	9.337441293325737	220961
1727	2005-06-21	9.412140846252441	9.503439837124231	9.345741141614711	9.358191186735134	395745
1728	2005-06-22	9.378938674926758	9.4992880093246	9.345738830816781	9.4992880093246	301698
1729	2005-06-23	9.38309097290039	9.4453412018192	9.304242022947951	9.420441110251677	275353
1730	2005-06-24	9.34574031829834	9.432889822457046	9.279340619510114	9.420439778433414	271153
1731	2005-06-27	9.45363712310791	9.4868369637058	9.275187879393433	9.345737842166391	227354
1732	2005-06-28	9.486839294433594	9.586438036690192	9.37893998698336	9.503438816807458	291623
1733	2005-06-29	9.466090202331543	9.627939175695353	9.445340395798242	9.544939145555384	296755
1734	2005-06-30	9.598885536193848	9.598885536193848	9.445337180911652	9.482686498356392	379504
1735	2005-07-01	9.627937316894531	9.735836611639016	9.549087584886912	9.549087584886912	345034
1736	2005-07-04	9.474390029907227	9.727537992973362	9.453640223229895	9.586438825163455	168187
1737	2005-07-05	9.503438949584961	9.553239125415747	9.503438949584961	9.52003927619746	230842
1738	2005-07-06	9.432888984680176	9.578137609373364	9.432888984680176	9.544937762927878	208694
1739	2005-07-07	9.23369026184082	9.441189109119717	9.192190653186376	9.432889348190164	393205
1740	2005-07-08	9.291792869567871	9.35819258412055	9.241992681649908	9.262742491946756	155666
1741	2005-07-11	9.536637306213379	9.582287192244646	9.37893865011315	9.391388692122277	206983
1742	2005-07-12	9.632088661193848	9.669438795383424	9.549089435003804	9.594739331011032	227584
1743	2005-07-13	9.793935775756836	9.802235535999174	9.62378707275916	9.656986917735123	346755
1744	2005-07-14	9.864485740661621	9.90598534584975	9.835435373824643	9.860335458540163	274876
1745	2005-07-15	9.752436637878418	9.94333515263316	9.710937030671444	9.876936263505991	218518
1746	2005-07-18	9.744136810302734	9.835435784729587	9.710936963963887	9.835435784729587	141772
1747	2005-07-19	9.81053638458252	9.852035991003586	9.677737000829806	9.706786564523224	190222
1748	2005-07-20	9.959938049316406	10.059537614731148	9.835438391546266	9.835438391546266	362061
1749	2005-07-21	10.175734519958496	10.287783303475944	10.080285258441158	10.080285258441158	352133
1750	2005-07-22	10.47453498840332	10.578284841080348	10.192336611212271	10.192336611212271	410108
1751	2005-07-25	10.665431022644043	10.76918085064279	10.47453249689599	10.47453249689599	327316
1752	2005-07-26	10.769181251525879	10.872930279379991	10.719381074950524	10.752580924665185	674067
1753	2005-07-27	10.354183197021484	10.520182440222843	10.271183977424155	10.457933025524847	886886
1754	2005-07-28	10.470382690429688	10.470382690429688	10.296083692376367	10.354182822389694	543892
1755	2005-07-29	10.665431022644043	10.72768124104597	10.52018238905517	10.53678191129122	457729
1756	2005-08-01	10.615631103515625	10.686181079390899	10.590731017441216	10.623930864204876	258742
1757	2005-08-02	10.748431205749512	10.748431205749512	10.62808185372427	10.644681376207272	461479
1758	2005-08-03	10.79822826385498	10.92272787183225	10.744278621333024	10.756728662531403	674276
1759	2005-08-04	10.78993034362793	10.872929560423014	10.77333001786491	10.798230104506104	805352
1760	2005-08-05	10.72353458404541	10.827283643114388	10.72353458404541	10.769184491638548	821638
1761	2005-08-08	10.795072555541992	10.83740604797029	10.672304935402606	10.773905809327843	887482
1762	2005-08-09	10.875506401062012	10.922073569589726	10.837405766767832	10.841639443965692	346941
1763	2005-08-10	10.841641426086426	10.93054210219724	10.812008140770265	10.93054210219724	309031
1764	2005-08-11	10.858573913574219	10.858573913574219	10.761206706919292	10.816240416781842	222664
1765	2005-08-12	10.87127685546875	10.926310579145442	10.837409885501362	10.837409885501362	166623
1766	2005-08-15	10.896678924560547	10.926312220171708	10.824711295010072	10.854345410783854	96435
1767	2005-08-16	11.04907512664795	11.078708409451167	10.964408135688888	11.006741631168419	255448
1768	2005-08-17	11.116813659667969	11.154913493341649	11.040613172158	11.09141322377711	228666
1769	2005-08-18	11.04907512664795	11.286143849560489	11.04907512664795	11.176076433248804	176054
1770	2005-08-19	11.006739616394043	11.032140037097141	10.828938311796584	11.032140037097141	145974
1771	2005-08-22	11.04907512664795	11.09140862212748	10.888207679793283	10.985574883428654	176148
1772	2005-08-23	11.04907512664795	11.087175764676886	10.977108348365201	11.006741631168419	263498
1773	2005-08-24	11.159144401550293	11.197245045925012	11.03637675211496	11.070243718171685	159785
1774	2005-08-25	11.303080558776855	11.336947530096593	11.163379814684525	11.21841354055878	328455
1775	2005-08-26	11.387744903564453	11.493579471653451	11.29461136942146	11.303077905223125	489372
1776	2005-08-29	11.243812561035156	11.3454134696369	11.121045719157511	11.260746455883357	222841
1777	2005-08-30	11.116813659667969	11.303081609154846	11.095646903146456	11.180313929232508	197437
1778	2005-08-31	11.239574432373047	11.320007729659924	11.14220724817802	11.209940335324312	134711
1779	2005-09-01	11.629049301147461	11.802617837708643	11.264979972512776	11.264979972512776	212008
1780	2005-09-02	11.379278182983398	11.662913278950985	11.349644898077592	11.620579780467741	2155405
1781	2005-09-05	11.353878021240234	11.463945447934565	11.30307798590529	11.463945447934565	215664
1782	2005-09-06	11.303080558776855	11.43008108610397	11.154912456732694	11.387747576994933	152907
1783	2005-09-07	11.273442268371582	11.366575783088374	11.273442268371582	11.315775758712139	215450
1784	2005-09-08	11.04907512664795	11.345410415166924	11.04907512664795	11.32424366742716	193104
1785	2005-09-09	11.061777114868164	11.154910655839693	11.00674339787877	11.049076900153318	183259
1786	2005-09-12	11.061777114868164	11.209944372829087	11.061777114868164	11.137977582994832	192922
1787	2005-09-13	11.277681350708008	11.290381568853263	11.125280373290181	11.133746911999477	171999
1788	2005-09-14	11.387744903564453	11.40467879533012	11.332711190610123	11.383512045744789	415946
1789	2005-09-15	11.476648330688477	11.489348547516217	11.387747633056827	11.387747633056827	443872
1790	2005-09-16	11.485111236572266	11.535912087818428	11.408910779865296	11.497811449383807	246904
1791	2005-09-19	11.472410202026367	11.55284350471763	11.451243457090545	11.54861064782776	141797
1792	2005-09-20	11.557080268859863	11.599413770039497	11.430078945158586	11.472413266500595	539279
1793	2005-09-21	11.451244354248047	11.531677663240927	11.430076787491677	11.46394374607476	201009
1794	2005-09-22	11.430079460144043	11.476646641604688	11.396213313804388	11.430079460144043	199361
1795	2005-09-23	11.557080268859863	11.612113984425863	11.417379550934596	11.430078945158586	138052
1796	2005-09-26	11.79415225982666	11.79415225982666	11.61635165775472	11.6375184156243	159438
1797	2005-09-27	11.853416442871094	11.908450162363053	11.684081605910281	11.853416442871094	212444
1798	2005-09-28	11.713717460632324	11.747584433071557	11.684083347146398	11.730650536770662	241095
1799	2005-09-29	11.734883308410645	11.823784001668491	11.692549801175955	11.747583524613551	203110
1800	2005-09-30	11.480877876281738	11.726413126119127	11.480877876281738	11.726413126119127	291888
1801	2005-10-03	11.74758243560791	11.789915938918266	11.637514998936016	11.641747857169602	399746
1802	2005-10-04	11.67984676361084	11.78568050613256	11.641746124205643	11.78568050613256	193554
1803	2005-10-05	11.472410202026367	11.650210695454845	11.472410202026367	11.599410671641301	328798
1804	2005-10-06	11.05754280090332	11.430078583698016	11.006742765126715	11.430078583698016	305569
1805	2005-10-07	11.239574432373047	11.260741175886656	11.049072920588456	11.049072920588456	279772
1806	2005-10-10	11.404677391052246	11.493578056429081	11.239576272518443	11.24804280727761	178388
1807	2005-10-11	11.324246406555176	11.425847312378808	11.125278273544822	11.366579912274407	191357
1808	2005-10-12	11.298846244812012	11.42584758516425	11.298846244812012	11.311546460863484	125101
1809	2005-10-13	11.214181900024414	11.260749096574052	11.099880748523063	11.260749096574052	138603
1810	2005-10-14	11.099879264831543	11.214180401054563	11.015212242540457	11.176080569088601	326398
1811	2005-10-17	11.391979217529297	11.468179684323022	11.15491046071141	11.176078031640806	401305
1812	2005-10-18	11.641748428344727	11.71371604363319	11.493581159488999	11.493581159488999	365305
1813	2005-10-19	11.514748573303223	11.654449313134906	11.468181386638493	11.63328255922594	534213
1814	2005-10-20	11.819549560546875	11.853416528182786	11.574014250227133	11.574014250227133	306667
1815	2005-10-21	11.590946197509766	11.747580793999886	11.561312913365958	11.696779940996441	303708
1816	2005-10-24	11.514748573303223	11.679849745890667	11.468181386638493	11.531681648365394	191458
1817	2005-10-25	11.59941291809082	11.781447943988068	11.59941291809082	11.620579667125991	366822
1818	2005-10-26	11.874582290649414	12.039683436551838	11.641747215121015	11.641747215121015	226932
1819	2005-10-27	12.14975357055664	12.14975357055664	11.908451905174317	11.997352605069127	211710
1820	2005-10-28	11.883048057556152	12.107416582397272	11.853414772824005	12.107416582397272	381307
1821	2005-10-31	12.179383277893066	12.319084805260545	12.082016068619023	12.090482604172786	315703
1822	2005-11-01	12.213253021240234	12.340254364114244	12.120119468617627	12.289453498899642	146728
1823	2005-11-02	12.065085411071777	12.213252683470829	11.908450781262799	12.192085930270965	342120
1824	2005-11-03	12.10741901397705	12.23441953418853	12.06508550723989	12.17091927408279	257934
1825	2005-11-04	12.26405143737793	12.344484757634708	12.132817262051255	12.251351223610456	255292
1826	2005-11-07	12.509587287902832	12.619654725915495	12.27251933841206	12.361420024511705	564547
1827	2005-11-08	12.653525352478027	12.657759032150006	12.40375711557261	12.513824585417392	193808
1828	2005-11-09	12.551918983459473	12.59848533581944	12.49265159841644	12.530751415816619	223312
1829	2005-11-10	12.738188743591309	12.844022496698857	12.615421097889126	12.636587848510636	252192
1830	2005-11-11	12.962557792663574	13.021825192575173	12.822857060212078	12.827090738835214	264773
1831	2005-11-14	13.055685997009277	13.114952548776525	12.911751653891276	12.911751653891276	324156
1832	2005-11-15	13.292757987976074	13.360491914105639	13.021823103620143	13.055690066684926	316360
1833	2005-11-16	13.191157341003418	13.51289390610788	13.081089914062352	13.271591482279533	341783
1834	2005-11-17	13.292757987976074	13.423992162291233	13.212324668339255	13.25042448918568	241027
1835	2005-11-18	13.161523818969727	13.292757993337819	13.081089679138133	13.292757993337819	181465
1836	2005-11-21	13.140359878540039	13.246193648182475	13.119193124611552	13.2080938191762	140554
1837	2005-11-22	13.136122703552246	13.229257052180184	13.12342331070506	13.199623768599606	289391
1838	2005-11-23	13.318159103393555	13.335092175719623	13.258891709927573	13.267359066252979	285052
1839	2005-11-24	13.720330238342285	13.737263312192956	13.368960344235179	13.373194022779069	412972
1840	2005-11-25	13.589096069335938	13.720330262478056	13.525595812040546	13.673763079063125	1050823
1841	2005-11-28	13.280058860778809	13.614495661006039	13.195391856271213	13.593328089716744	498369
1842	2005-11-29	12.911755561828613	13.356258115266655	12.856721849866773	13.356258115266655	543320
1843	2005-11-30	12.911755561828613	13.114956518215692	12.911755561828613	12.920222097477591	483681
1844	2005-12-01	12.907525062561035	13.013359654804466	12.717024272815403	12.784757394849668	1289187
1845	2005-12-02	13.081088066101074	13.178456085546543	12.99642107892647	13.07262153141606	224576
1846	2005-12-05	12.873658180236816	13.123427196330152	12.83132467111253	13.059926112481193	264794
1847	2005-12-06	12.805922508239746	12.915989945164212	12.746655931534214	12.83555661675493	292951
1848	2005-12-07	12.657752990722656	12.890588038135498	12.657752990722656	12.805920226245744	387036
1849	2005-12-08	12.37412166595459	12.653523151475696	12.37412166595459	12.653523151475696	353366
1850	2005-12-09	12.501124382019043	12.585791414261958	12.115888237086043	12.242889605613083	306538
1851	2005-12-12	12.598482131958008	12.68738277683352	12.441848404466816	12.509581487082496	397215
1852	2005-12-13	12.63235855102539	12.687392285758628	12.573091956797388	12.615425472721007	378505
1853	2005-12-14	12.945627212524414	12.95409375123934	12.704325528092037	12.71279206680696	754080
1854	2005-12-15	12.941391944885254	13.15306030775761	12.869425144396414	13.081092687106251	762656
1855	2005-12-16	12.83555793762207	12.979492356116861	12.755123780773143	12.83555793762207	379598
1856	2005-12-19	13.03875732421875	13.114957792789719	12.920223353126397	12.987957285225571	197041
1857	2005-12-20	13.33086109161377	13.381661135514143	13.068392694497293	13.07685923178694	312406
1858	2005-12-21	13.373193740844727	13.542528576593742	13.339326773694923	13.35625984718861	323854
1859	2005-12-22	13.381658554077148	13.419759194774349	13.25042438083511	13.419759194774349	212470
1860	2005-12-23	13.555232048034668	13.716099565518025	13.335096298598698	13.335096298598698	367472
1861	2005-12-28	13.589096069335938	13.622963037259302	13.546762564472344	13.55946277996391	150676
1862	2005-12-29	13.758428573608398	13.758428573608398	13.58062803679453	13.627194394918776	133964
1863	2005-12-30	13.758428573608398	13.834629858165943	13.635661751088964	13.800762073809908	149805
1864	2006-01-03	13.843096733093262	13.860031446851579	13.677996396548474	13.754196867323923	151684
1865	2006-01-04	14.173297882080078	14.215631382348201	13.893896452245528	13.893896452245528	301955
1866	2006-01-05	14.23256778717041	14.26643393528219	14.042065372985691	14.21563307278961	375310
1867	2006-01-06	14.266432762145996	14.30876626396707	14.139432256682776	14.224099260324923	461523
1868	2006-01-09	14.435770988464355	14.54583845343269	14.329937202980428	14.329937202980428	300817
1869	2006-01-10	14.439998626708984	14.554299723341757	14.401898807939585	14.478100085802955	356641
1870	2006-01-11	14.710935592651367	14.74903541472598	14.465400307557179	14.465400307557179	369404
1871	2006-01-12	14.871803283691406	14.901435748422072	14.715168683241293	14.732101754562338	524390
1872	2006-01-13	14.795600891113281	14.859101134041827	14.710933900541887	14.859101134041827	352389
1873	2006-01-16	14.901436805725098	14.98610380866235	14.846403909945787	14.850637588157603	332756
1874	2006-01-17	14.867570877075195	15.041138563687765	14.867570877075195	14.9226037736555	389628
1875	2006-01-18	14.304532051086426	14.681301515471999	14.232566084875202	14.65166904949963	530490
1876	2006-01-19	14.541603088378906	14.622036418885264	14.042065110626595	14.440001365292051	517691
1877	2006-01-20	14.4527006149292	14.605101540402512	14.39343240367731	14.58393479076246	186068
1878	2006-01-23	14.181764602661133	14.224098101031942	13.970097110807098	14.181764602661133	427927
1879	2006-01-24	14.312999725341797	14.414599800107961	14.185999221802902	14.202932294209806	328181
1880	2006-01-25	14.499268531799316	14.583935534678327	14.351099636436285	14.351099636436285	432434
1881	2006-01-27	14.698240280151367	14.795606701414895	14.605105897818731	14.66860616568412	431724
1882	2006-01-30	14.727866172790527	15.058068402326798	14.613565085580964	14.816766836139694	349704
1883	2006-01-31	14.78713607788086	14.901437190930768	14.478102165301193	14.795603434523374	334231
1884	2006-02-01	14.795600891113281	14.837934386398977	14.596632807140695	14.837934386398977	184253
1885	2006-02-02	14.710935592651367	15.003038055981067	14.68130148641294	14.880269593271617	354805
1886	2006-02-03	14.651673316955566	14.706706227165112	14.228336550940968	14.643205958311702	176755
1887	2006-02-06	14.579705238342285	14.753272962569557	14.507737613071786	14.753272962569557	147556
1888	2006-02-07	14.63896656036377	14.689767411731522	14.435764795217311	14.609334097336374	200353
1889	2006-02-08	14.56277084350586	14.647437858358947	14.440002359708888	14.469636471037466	238479
1890	2006-02-09	14.605104446411133	14.647437954114427	14.503502715663227	14.62627120026278	550305
1891	2006-02-10	14.511969566345215	14.647437442393061	14.435768270946445	14.647437442393061	247489
1892	2006-02-13	14.4273042678833	14.58393891565176	14.397670153875708	14.58393891565176	213888
1893	2006-02-14	14.689773559570312	14.689773559570312	14.448471875072793	14.473872311387042	287385
1894	2006-02-15	14.596633911132812	14.986102753347865	14.56699980606169	14.8591022578853	389933
1895	2006-02-16	14.550071716308594	14.567004793436132	14.274903881929193	14.562772754398154	193428
1896	2006-02-17	14.071699142456055	14.393434103035364	13.982798455406856	14.224100085922556	308008
1897	2006-02-20	13.8981294631958	14.037830991569447	13.762661612710685	14.012430564562907	360623
1898	2006-02-21	13.970100402832031	14.016665949753278	13.779597974947258	13.826165162193535	440964
1899	2006-02-22	13.970100402832031	14.003966553379307	13.88966542471345	13.970100402832031	221275
1900	2006-02-23	14.139433860778809	14.224100874026293	13.974331872686246	14.054766847531324	423915
1901	2006-02-24	14.02936840057373	14.253737001621513	14.02936840057373	14.160602617741272	1063888
1902	2006-02-27	14.400578498840332	14.400578498840332	14.383353311693499	14.383353311693499	8125
1903	2006-02-28	13.97854995727539	14.129273240325324	13.823519960985356	13.987162549444621	292866
1904	2006-03-01	13.603894233703613	13.909648365246277	13.603894233703613	13.90534248606518	355318
1905	2006-03-02	13.47900676727295	13.599585550163816	13.397185062952657	13.586666245869992	321560
1906	2006-03-03	13.38426685333252	13.55652202243865	13.349815652649111	13.349815652649111	191768
1907	2006-03-06	13.194782257080078	13.470391808754286	13.177557077255816	13.367038226876458	273557
1908	2006-03-07	13.504847526550293	13.522072712144626	13.06128856860833	13.134497693161824	371243
1909	2006-03-08	13.651262283325195	13.651262283325195	13.41010389178298	13.565133869190397	255420
1910	2006-03-09	13.750310897827148	13.78045622200881	13.371348497726327	13.771842795493491	189041
1911	2006-03-10	13.65987491607666	13.780454529370695	13.586665805554507	13.771841103913355	100953
1912	2006-03-13	13.909642219543457	13.909642219543457	13.62972682400658	13.814902073375174	141990
1913	2006-03-14	14.168031692504883	14.206788773605734	13.909647258381419	13.909647258381419	182053
1914	2006-03-15	14.366127014160156	14.460866370456253	14.241240662598344	14.241240662598344	350507
1915	2006-03-16	14.331669807434082	14.628811247277172	14.297219448222283	14.55560214817524	591522
1916	2006-03-17	14.340290069580078	14.426417677300202	14.254162461859954	14.361821971510109	219663
1917	2006-03-20	14.374740600585938	14.555609246201996	14.344596938731462	14.551302532044986	109804
1918	2006-03-21	14.456562042236328	14.456562042236328	14.31875721163597	14.404884813605651	124939
1919	2006-03-22	14.374740600585938	14.512545441876487	14.29291970609193	14.512545441876487	135500
1920	2006-03-23	14.180952072143555	14.391966027270668	14.15080674466193	14.254161199671998	203458
1921	2006-03-24	14.038837432861328	14.232626158930724	14.030225675925603	14.142191865064143	238023
1922	2006-03-27	15.158502578735352	15.158502578735352	14.413497841202055	14.706331012322462	1301566
1923	2006-03-28	14.57713794708252	15.459949079126094	14.460865033489394	15.330757694521258	1056468
1924	2006-03-29	14.340290069580078	14.546997329281746	14.258467507348133	14.447949579230233	492326
1925	2006-03-30	14.383347511291504	14.54699089474916	14.323058546279334	14.40487940369739	1322058
1926	2006-03-31	14.081901550292969	14.417800125505908	14.000080680084544	14.417800125505908	1375190
1927	2006-04-03	13.8579683303833	14.038836066198332	13.840742315256135	14.017304173022476	488312
1928	2006-04-04	13.608199119567871	13.888114601186269	13.608199119567871	13.85797011372303	416375
1929	2006-04-05	13.681410789489746	13.763231675650486	13.453170814325727	13.763231675650486	843855
1930	2006-04-06	14.512540817260742	14.62020029376738	13.7718412828246	13.780454708393838	1005944
1931	2006-04-07	14.297220230102539	14.577134837026094	14.254156444421993	14.577134837026094	459964
1932	2006-04-10	13.896724700927734	14.279994549265062	13.892418823097007	14.275687837123574	406972
1933	2006-04-11	14.23262882232666	14.331674891663763	13.952712462787813	14.081903858595552	813922
1934	2006-04-12	14.172337532043457	14.193869430376438	14.077598180551536	14.168032487274463	394727
1935	2006-04-13	14.081901550292969	14.30583393376826	14.030226001613766	14.211094593545488	413558
1936	2006-04-18	13.99577808380127	14.211098773473472	13.99577808380127	14.211098773473472	362425
1937	2006-04-19	14.275691032409668	14.31875482622035	14.107740901650502	14.31875482622035	884622
1938	2006-04-20	14.22831916809082	14.262769532403992	14.211093985934234	14.211093985934234	564948
1939	2006-04-21	14.258465766906738	14.305836279095043	14.124967657511364	14.254160721944048	226168
1940	2006-04-24	14.258465766906738	14.348900077698577	14.215401968303203	14.32306313343412	469860
1941	2006-04-26	14.491011619567871	14.598671116116117	14.301531239367376	14.301531239367376	478755
1942	2006-04-27	14.318756103515625	14.633122827549604	14.275692305863467	14.633122827549604	388515
1943	2006-04-28	14.146500587463379	14.267080233511413	14.064679697879978	14.267080233511413	523270
1944	2006-05-01	14.043145179748535	14.21109531013473	13.995774672937605	14.142192906466278	102394
1945	2006-05-02	13.698633193969727	13.991467975266279	13.694326481125906	13.991467975266279	389434
1946	2006-05-03	13.612504005432129	13.797679298242553	13.435942137820959	13.698632417248747	1056174
1947	2006-05-04	13.780458450317383	13.862279340955586	13.500542066770311	13.500542066770311	388507
1948	2006-05-05	13.845053672790527	13.853666266088334	13.69432953567905	13.840746958986085	246655
1949	2006-05-08	13.866585731506348	13.987164541985539	13.827827809757096	13.982858662443016	298928
1950	2006-05-09	13.780458450317383	13.90534397756283	13.737394648021253	13.845054153761579	248193
1951	2006-05-10	13.866585731506348	13.969939355193265	13.780458128922797	13.91826212619426	270635
1952	2006-05-11	13.845053672790527	13.982858502799756	13.806295751483777	13.982858502799756	250519
1953	2006-05-12	13.862275123596191	13.866581836240005	13.65987464693236	13.72016445239147	263259
1954	2006-05-15	13.71585750579834	13.784759901058964	13.58666530610696	13.776147310229097	362747
1955	2006-05-16	13.461780548095703	13.707244807849145	13.461780548095703	13.707244807849145	346892
1956	2006-05-17	13.491927146911621	13.720166260901737	13.47039524947606	13.479007841588091	332083
1957	2006-05-18	13.013916015625	13.22492908124261	13.013916015625	13.220622368640084	471964
1958	2006-05-19	12.992385864257812	13.074206740195871	12.94932123538767	13.005304335176797	470206
1959	2006-05-22	12.617731094360352	13.04406405433856	12.617731094360352	13.03545146109814	365410
1960	2006-05-23	12.596197128295898	12.639260921746509	12.398103344698713	12.639260921746509	404636
1961	2006-05-24	13.51345443725586	13.51345443725586	12.617725139519024	12.617725139519024	584195
1962	2006-05-25	12.876110076904297	13.71585638626762	12.85888406233976	13.37134527239541	888157
1963	2006-05-26	12.82443618774414	13.069900476961525	12.768453089601387	13.061287050854228	1276968
1964	2006-05-29	12.97515869140625	13.056980394375332	12.953626796042421	12.953626796042421	308715
1965	2006-05-30	13.237849235534668	13.237849235534668	12.970852226167752	12.983771530494801	1158040
1966	2006-05-31	13.134495735168457	13.212010727409657	12.962239733348621	13.091431943291227	583367
1967	2006-06-01	13.242158889770508	13.328287331737888	13.143111974103604	13.21632110806032	615395
1968	2006-06-02	13.37134838104248	13.479007868434719	13.224930977602456	13.435944073477824	401412
1969	2006-06-05	13.608199119567871	13.65987550297784	13.392879325789663	13.435943117683122	983298
1970	2006-06-06	13.832130432128906	13.832130432128906	13.440248788255044	13.522069652782738	481940
1971	2006-06-07	13.616812705993652	13.780456128318459	13.569442197725367	13.780456128318459	413732
1972	2006-06-08	13.306751251220703	13.733084971180608	13.263687458215502	13.646956550859276	433125
1973	2006-06-09	13.026834487915039	13.410103543062256	12.876111227142623	13.311056661978213	582820
1974	2006-06-13	12.70385456085205	12.983770007398883	12.70385456085205	12.919174327652106	563746
1975	2006-06-14	13.306751251220703	13.496233275341075	12.660792687520834	12.660792687520834	544240
1976	2006-06-15	13.293835639953613	13.470397562973549	13.13449890411611	13.143111497707327	805674
1977	2006-06-16	13.573750495910645	13.634039482281848	13.371349968140745	13.371349968140745	364843
1978	2006-06-19	13.672791481018066	13.737387987453781	13.479003630332334	13.565131193165678	252886
1979	2006-06-20	13.651262283325195	13.69432607323716	13.578053173026161	13.58666576414638	288856
1980	2006-06-21	13.87519645690918	13.922566965677161	13.724473172679575	13.737392478190024	220813
1981	2006-06-22	13.922566413879395	13.978549512665218	13.81921280820304	13.909647108880982	555690
1982	2006-06-23	13.909642219543457	13.952705998193647	13.823514662243081	13.922561520000645	208605
1983	2006-06-26	13.832130432128906	13.909645418387738	13.741696142441796	13.909645418387738	263941
1984	2006-06-27	13.892419815063477	13.952708783484585	13.836436724780551	13.909644996237844	315253
1985	2006-06-28	13.845053672790527	13.995776975590925	13.763231950683664	13.827827651883833	361384
1986	2006-06-29	13.866585731506348	13.931181433444012	13.763232107819432	13.866585731506348	399821
1987	2006-06-30	14.030224800109863	14.112045663311408	13.957015693306465	14.112045663311408	510862
1988	2006-07-03	14.060368537902832	14.155109539223458	13.969935083429737	14.038836643841023	321120
1989	2006-07-04	14.215400695800781	14.249852732772855	14.168031856474814	14.198175511625708	601167
1990	2006-07-05	14.23262882232666	14.422109202453596	14.150806270084097	14.267079193759892	478422
1991	2006-07-06	14.379043579101562	14.409188901746656	14.22832030311983	14.357511682532744	434155
1992	2006-07-07	14.620203971862793	14.727865144076187	14.435030293134792	14.435030293134792	565720
1993	2006-07-10	14.921650886535645	14.921650886535645	14.706330230413744	14.727863797785766	652204
1994	2006-07-11	14.913040161132812	15.244632129400388	14.913040161132812	14.986249297593655	989031
1995	2006-07-12	15.41714096069336	15.41714096069336	15.41714096069336	15.41714096069336	3047
1996	2006-07-13	15.355721473693848	15.575089967598018	15.092481320997628	15.092481320997628	535346
1997	2006-07-14	15.11441707611084	15.307459502951659	14.969633980987316	15.307459502951659	504623
1998	2006-07-17	15.118806838989258	15.206553563302895	14.80291625147306	15.206553563302895	581379
1999	2006-07-18	15.092479705810547	15.180226413985359	15.057380002546338	15.057380002546338	559253
2000	2006-07-19	15.070541381835938	15.289908128300251	15.048604707189508	15.224098104360957	362755
2001	2006-07-20	15.355721473693848	15.49611690179476	15.180228038563035	15.49611690179476	433453
2002	2006-07-21	15.1363525390625	15.3381703009182	15.1363525390625	15.250423595762715	198965
2003	2006-07-24	14.91698932647705	15.131970189766573	14.91698932647705	15.11442118255688	432402
2004	2006-07-25	15.289913177490234	15.36449857591456	15.228490808194767	15.351335546785702	391595
2005	2006-07-26	15.026666641235352	15.386428752122834	15.00472996862002	15.33816773237108	514988
2006	2006-07-27	14.776588439941406	14.991567499524697	14.71955206903796	14.982792150157954	731457
2007	2006-07-28	14.469477653503418	14.785366525625044	14.403667613477305	14.776592873615982	615423
2008	2006-07-31	14.355402946472168	14.697616088044601	14.258880898851418	14.688840738264435	774306
2009	2006-08-01	14.250103950500488	14.57476718672151	14.250103950500488	14.39488614705885	410141
2010	2006-08-02	14.01758098602295	14.258884465442058	13.912283562283871	14.258884465442058	1685510
2011	2006-08-03	13.885955810546875	14.241331107024608	13.793821442941718	14.118485566882763	910392
2012	2006-08-04	13.63149356842041	13.885960076165482	13.539359172512551	13.885960076165482	818445
2013	2006-08-07	13.864021301269531	14.08338891790247	13.657815860633901	13.657815860633901	335949
2014	2006-08-08	14.162361145019531	14.162361145019531	13.885957998649385	13.982480056110155	559593
2015	2006-08-09	13.864021301269531	14.149198947893785	13.60078033130905	14.149198947893785	1116051
2016	2006-08-10	13.600780487060547	13.706076196254374	13.521808280167562	13.644653840890513	628365
2017	2006-08-11	13.68852710723877	13.785048315048794	13.635879252978322	13.785048315048794	319509
2018	2006-08-14	13.820152282714844	13.95177324207161	13.640271126589615	13.64465880356654	327686
2019	2006-08-15	13.609557151794434	13.929833705672548	13.60516947571569	13.929833705672548	662936
2020	2006-08-16	13.596392631530762	13.850859100367225	13.565681454255746	13.754337043224009	515877
2021	2006-08-17	14.28520679473877	14.28520679473877	13.78066152754235	13.820147205847334	795865
2022	2006-08-18	14.215009689331055	14.473863846911287	14.215009689331055	14.346629755901128	878489
2023	2006-08-21	14.061454772949219	14.333470292551507	14.061454772949219	14.28082157908308	565965
2024	2006-08-22	13.925447463989258	14.11849163141275	13.916672960923314	14.039519403828345	425968
2025	2006-08-23	13.9780912399292	14.105324464381686	13.960542240002377	13.960542240002377	687624
2026	2006-08-24	13.68852710723877	14.1053256659502	13.68852710723877	14.1053256659502	498943
2027	2006-08-25	13.767495155334473	13.815756169660487	13.592000944146681	13.732396313096913	1257935
2028	2006-08-28	13.995643615722656	14.013192618816642	13.842085163676085	13.912282876042646	455039
2029	2006-08-29	13.995643615722656	14.166750220867907	13.929832729131938	14.057065976546916	702703
2030	2006-08-30	14.039518356323242	14.105328399400838	13.96493296083899	14.039518356323242	324658
2031	2006-08-31	14.478252410888672	14.478252410888672	14.096552664421798	14.105327166065846	719175
2032	2006-09-01	14.434377670288086	14.49141235050982	14.346629262270044	14.478251024301873	285372
2033	2006-09-04	14.706395149230957	14.706395149230957	14.508963329274135	14.59232407325239	432100
2034	2006-09-05	14.864340782165527	14.864340782165527	14.693233304423755	14.851177753113403	449336
2035	2006-09-06	14.3905029296875	14.798527850886643	14.26765821576971	14.71955479194763	563242
2036	2006-09-07	14.583549499511719	14.596710828215537	14.162364031113853	14.478253769908799	295116
2037	2006-09-08	14.434377670288086	14.478251024301873	14.285206906648835	14.4738633489024	451109
2038	2006-09-11	14.23694896697998	14.23694896697998	13.811375810695692	13.907897890469714	1640389
2039	2006-09-12	14.105328559875488	14.193075284977233	13.947384114694188	14.193075284977233	952436
2040	2006-09-13	14.039518356323242	14.193075123504299	14.000031820479451	14.043905182531182	655744
2041	2006-09-14	14.157970428466797	14.1930692736408	14.096548086908571	14.105322585703313	302428
2042	2006-09-15	14.105328559875488	14.171138603701797	14.074617376088957	14.114103062386583	471395
2043	2006-09-18	14.061454772949219	14.140426993156483	13.99564473110906	14.105328134175991	410128
2044	2006-09-19	14.0921630859375	14.210621817121943	14.087775410710224	14.127261937770106	260909
2045	2006-09-20	14.01758098602295	14.074616523884716	13.903509060304064	14.074616523884716	584940
2046	2006-09-21	14.01758098602295	14.258884465442058	13.969319950140987	13.969319950140987	846707
2047	2006-09-22	13.9035062789917	13.995641506332298	13.820146401870801	13.929830629660442	767988
2048	2006-09-25	13.798209190368652	13.881569064251726	13.73678684118756	13.828921214954342	1604745
2049	2006-09-26	13.912282943725586	13.934220472692754	13.87718408737155	13.929832796900259	585061
2050	2006-09-27	14.043904304504395	14.11410201939655	13.92983323030348	13.93422090623249	577140
2051	2006-09-28	14.087777137756348	14.127263669656953	14.008804923950438	14.061453633151247	438890
2052	2006-09-29	14.258886337280273	14.324696385761076	14.096555054360051	14.096555054360051	621156
2053	2006-10-02	14.425602912902832	14.425602912902832	14.215009784979385	14.215009784979385	155998
2054	2006-10-03	14.456316947937012	14.52651296699472	14.162363893172067	14.44315391937061	225957
2055	2006-10-04	14.609874725341797	14.653748090283473	14.478254630516764	14.500191312987603	633119
2056	2006-10-05	14.851175308227539	14.859950659484308	14.697618561167996	14.772203946878854	370676
2057	2006-10-06	14.609874725341797	14.653748090283473	14.478254630516764	14.500191312987603	649868
2058	2006-10-09	14.934535026550293	15.009118707183442	14.859949645926704	14.916984325233845	392549
2059	2006-10-10	15.193391799926758	15.267977201800939	14.965249617715907	14.965249617715907	1109973
2060	2006-10-11	14.960859298706055	14.960859298706055	14.526511693905334	14.824851548717476	439340
2061	2006-10-12	14.943307876586914	15.083703279653774	14.816075498802144	14.816075498802144	424545
2062	2006-10-13	15.048608779907227	15.101255793312747	15.004735418740589	15.026672099323909	430844
2063	2006-10-16	15.18022632598877	15.267973033654933	15.127577621392886	15.136352972155686	676958
2064	2006-10-17	15.131967544555664	15.206552937147391	15.092481860238575	15.206552937147391	888312
2065	2006-10-18	15.289913177490234	15.377659905052571	15.136356404256142	15.136356404256142	484651
2066	2006-10-19	15.373269081115723	15.434693137825926	15.316234399873961	15.390819783027496	489726
2067	2006-10-20	15.640898704528809	15.71548238826003	15.399593551308648	15.399593551308648	293673
2068	2006-10-23	15.864655494689941	15.904141180132761	15.706711052927902	15.741809062212461	359371
2069	2006-10-24	15.969947814941406	16.11473089732629	15.908525461804063	15.908525461804063	702847
2070	2006-10-25	15.627737998962402	15.943626882828308	15.531215923339275	15.926077878167039	577030
2071	2006-10-26	16.022602081298828	16.250744272160734	15.680388795005967	15.680388795005967	442765
2072	2006-10-27	15.81639289855957	16.176155108237772	15.81639289855957	16.176155108237772	636755
2073	2006-10-30	15.588251113891602	15.781293550291618	15.575089786406163	15.658448827125417	399015
2074	2006-10-31	15.531213760375977	15.618962171443519	15.377657015991199	15.618962171443519	337543
2075	2006-11-01	15.461018562316895	15.662836348375908	15.430306531833121	15.570701956915205	510384
2076	2006-11-02	15.706710815429688	15.772520856836206	15.267975506062161	15.355722227937518	711397
2077	2006-11-03	15.67599868774414	15.772520761218182	15.443468856189671	15.553152257868932	219657
2078	2006-11-06	15.754969596862793	15.772518598727274	15.610186506502215	15.627735508366696	223966
2079	2006-11-07	15.926074981689453	16.048921391957773	15.89536295412476	15.926074981689453	190513
2080	2006-11-08	15.592637062072754	15.969948241407113	15.592637062072754	15.926074887995918	354764
2081	2006-11-09	15.535602569580078	15.557539248950079	15.430306848602207	15.491729210840077	374048
2082	2006-11-10	15.509273529052734	15.627732241861127	15.316231148912138	15.557534549085418	356244
2083	2006-11-13	15.395207405090332	15.56192719114998	15.355721721546702	15.355721721546702	385975
2084	2006-11-14	15.355721473693848	15.575089967598018	15.276750107881243	15.434694539497107	428420
2085	2006-11-15	15.333782196044922	15.640897355474873	15.281133494430561	15.377655547393433	273983
2086	2006-11-16	15.06177043914795	15.443469369679422	14.93892400518814	15.289912602222747	441530
2087	2006-11-17	15.276753425598145	15.355724808561298	15.061772560882075	15.14074564383625	259913
2088	2006-11-20	15.18022632598877	15.421529772070718	15.171450975225968	15.355719741321096	529510
2089	2006-11-21	15.1363525390625	15.162676890607228	14.965245104016972	15.092479186484757	635847
2090	2006-11-22	15.44346809387207	15.513665807479857	15.180227942835854	15.180227942835854	655028
2091	2006-11-23	15.570696830749512	15.575084505087062	15.246032729631537	15.465399446608515	916082
2092	2006-11-24	15.81639289855957	15.855878580111911	15.575089433528985	15.575089433528985	2747457
2093	2006-11-27	15.807608604431152	15.930454955308107	15.680376280300075	15.794447284689522	554536
2094	2006-11-28	15.44346809387207	15.566314517683358	15.368884404406195	15.55315149013716	605801
2095	2006-11-29	15.706710815429688	15.728647495898526	15.197777788563727	15.487342310750556	485700
2096	2006-11-30	15.969947814941406	15.969947814941408	15.790066730761014	15.794454405983053	621200
2097	2006-12-01	15.851489067077637	15.987496798874117	15.794454389222853	15.921686770584568	454209
2098	2006-12-04	15.597025871276855	15.794455975979904	15.53121413638527	15.794455975979904	502026
2099	2006-12-05	15.526826858520508	15.750581298416337	15.487339480899152	15.658446917283886	467461
2100	2006-12-06	15.658447265625	15.70670829490995	15.553149856279488	15.662834941012807	392037
2101	2006-12-07	15.715478897094727	15.715478897094727	15.465400148396885	15.706705248011552	363129
2102	2006-12-08	15.373269081115723	15.662835262773969	15.373269081115723	15.662835262773969	384925
2103	2006-12-11	15.531213760375977	15.618962171443519	15.44346704929896	15.614574495891562	232621
2104	2006-12-12	15.706710815429688	15.816394217773885	15.610188741370498	15.632125421839337	433405
2105	2006-12-13	15.904135704040527	16.048918767467026	15.70670564481454	15.70670564481454	405239
2106	2006-12-14	16.255128860473633	16.255128860473633	15.926076966945631	15.926076966945631	385375
2107	2006-12-15	16.496431350708008	16.62366544460431	16.34287460289302	16.364811281152303	436099
2108	2006-12-18	16.443782806396484	16.531531220296703	16.23319137300959	16.487657863341884	310809
2109	2006-12-19	16.518367767333984	16.628051156893136	16.448170058018018	16.448170058018018	341956
2110	2006-12-20	16.54030418395996	16.759672659603456	16.465718800241742	16.67192424935175	397265
2111	2006-12-21	16.31216049194336	16.584175947646223	16.31216049194336	16.584175947646223	953386
2112	2006-12-22	16.496431350708008	16.628051420263713	16.377972608111648	16.531531055917203	319644
2113	2006-12-27	16.527143478393555	16.628051518989157	16.513980451365494	16.518368127041512	79454
2114	2006-12-28	16.59733772277832	16.645598745153777	16.522752351835326	16.606111372307353	165036
2115	2006-12-29	16.737735748291016	16.807931755527257	16.619277011096507	16.628050662005794	129642
2116	2007-01-02	16.737735748291016	16.838643783685978	16.689474718323236	16.78160910280891	148707
2117	2007-01-03	16.610504150390625	16.781611618654686	16.470108714889534	16.781611618654686	152847
2118	2007-01-04	16.255128860473633	16.685088800023482	16.255128860473633	16.619278761316014	271867
2119	2007-01-05	16.18492889404297	16.347260980265702	16.14544321631027	16.25951427419729	387692
2120	2007-01-08	15.991875648498535	16.141046323622884	15.948002320518306	16.123495632439223	347758
2121	2007-01-09	15.969947814941406	16.162991924787917	15.833940083000602	16.162991924787917	916736
2122	2007-01-10	15.728649139404297	16.06647473392053	15.728649139404297	15.974340326326018	1296237
2123	2007-01-11	16.430622100830078	16.430622100830078	15.77252002162309	15.882203418159147	901842
2124	2007-01-12	16.847421646118164	16.94394372044277	16.676314177998112	16.755287247897538	1246884
2125	2007-01-15	16.737735748291016	16.891292489103645	16.671924016523686	16.84741913458575	494291
2126	2007-01-16	16.935171127319336	17.106276923325268	16.75967765449458	16.75967765449458	436110
2127	2007-01-17	16.75967025756836	16.96148800224222	16.25512504588858	16.807929581302968	826558
2128	2007-01-18	16.671924591064453	16.93516642723403	16.641214261837895	16.93516642723403	475539
2129	2007-01-19	16.601726531982422	16.67631020803172	16.456943454962605	16.632436857417897	633153
2130	2007-01-22	17.251054763793945	17.325640146849505	16.649987423858278	16.67192410122868	755090
2131	2007-01-23	17.088726043701172	17.321255889711264	17.04046500396392	17.25544584461251	483102
2132	2007-01-24	17.0009765625	17.33002843467346	16.878130144890715	17.176469987664216	523857
2133	2007-01-25	17.25983428955078	17.50113779899173	17.16769988231151	17.25983428955078	848913
2134	2007-01-29	16.869356155395508	17.369513767077784	16.869356155395508	17.369513767077784	600236
2135	2007-01-30	16.7816104888916	16.843032850291756	16.693862072617716	16.768447461454734	630745
2136	2007-01-31	16.628049850463867	16.900065315195125	16.58417649808724	16.900065315195125	474361
2137	2007-02-01	16.873743057250977	16.900065709298463	16.63682558890003	16.742121297061317	340718
2138	2007-02-02	16.711414337158203	16.957105505703545	16.667540974917635	16.957105505703545	372713
2139	2007-02-05	16.777225494384766	16.873747577718582	16.619281039834384	16.671928058023912	321049
2140	2007-02-06	17.062397003173828	17.066784678307787	16.781607894475194	16.886903597738385	356321
2141	2007-02-07	17.220340728759766	17.316862777937825	17.14575705438608	17.316862777937825	443232
2142	2007-02-08	17.014131546020508	17.27298561162173	16.895674548193263	17.24227359367212	470691
2143	2007-02-09	17.330026626586914	17.330026626586914	17.110658168028365	17.17646819559882	331815
2144	2007-02-12	17.28615951538086	17.483589669366825	17.180862073262215	17.330032882933295	317316
2145	2007-02-13	17.51429557800293	17.51429557800293	17.28615346656593	17.325639143547996	302402
2146	2007-02-14	17.92231559753418	18.067096954142567	17.53622914659498	17.540615121045462	587908
2147	2007-02-15	19.19465446472168	19.387696925468983	18.479515914701956	18.479515914701956	1493478
2148	2007-02-16	19.120067596435547	19.304336390250878	18.716432000454688	19.304336390250878	915225
2149	2007-02-19	19.19465446472168	19.278013515954513	19.137618071779645	19.137618071779645	622680
2150	2007-02-20	19.128841400146484	19.304334827673703	18.940184945560375	18.979670626755883	540965
2151	2007-02-21	19.607545852661133	19.607545852661133	19.496012934126778	19.496012934126778	343913
2152	2007-02-22	19.39786148071289	19.39786148071289	19.18371725973406	19.18371725973406	509266
2153	2007-02-23	19.982290267944336	20.17412785230485	19.513850458996973	19.5807701847529	804754
2154	2007-02-26	19.9421443939209	19.9421443939209	19.634312185833522	19.8975312308539	992732
2155	2007-02-27	19.852914810180664	20.125057158318242	19.852914810180664	19.942142858099217	703099
2156	2007-02-28	18.6706600189209	19.49600681431098	18.33606136834868	18.737581477691315	1440985
2157	2007-03-01	18.87142562866211	19.22833094465267	18.853580708593864	18.978496877727995	636675
2158	2007-03-02	18.87142562866211	19.04095496229506	18.78219929966447	18.87142562866211	680250
2159	2007-03-05	18.46990203857422	18.706352804329153	18.336062569577265	18.661739647996836	794629
2160	2007-03-06	18.44759750366211	18.50113398865302	18.255759872991575	18.469904084298943	1012371
2161	2007-03-07	18.416370391845703	18.71527930916637	18.327144055768674	18.69297272514711	1122626
2162	2007-03-08	18.3360652923584	18.51451794418667	18.327141968304446	18.456521523805023	1099078
2163	2007-03-09	18.44312858581543	18.514509961501336	18.371747210129527	18.37620887023282	1141102
2164	2007-03-12	18.483285903930664	18.541284046270174	18.29591167834553	18.322678190103304	511483
2165	2007-03-13	18.559127807617188	18.737582156375378	18.492208075078878	18.492208075078878	1023059
2166	2007-03-14	18.228986740112305	18.385134491335858	18.228986740112305	18.362827916683326	884381
2167	2007-03-15	18.27806282043457	18.4163639386236	18.264679566175218	18.4163639386236	1686733
2168	2007-03-16	18.29144859313965	18.425288056135848	18.264680354809208	18.264680354809208	730492
2169	2007-03-19	18.31821632385254	18.46097737656548	18.157608626976508	18.286986425223102	708238
2170	2007-03-20	18.742046356201172	18.773276263291987	18.487750623194334	18.505597272192762	1083935
2171	2007-03-21	18.853578567504883	18.94280488636962	18.817887002765264	18.82681032611422	606196
2172	2007-03-22	19.02756690979004	19.156944708504366	18.889265788961907	19.11233155524729	714804
2173	2007-03-23	19.139101028442383	19.183714184579426	18.858037107585357	19.027568138099774	450444
2174	2007-03-26	19.02756690979004	19.28186257481776	18.98295375653296	19.183712946189807	461057
2175	2007-03-27	19.19264030456543	19.26402171051964	19.00526433001767	19.00972599201287	492593
2176	2007-03-28	19.549541473388672	19.59861455465478	19.206017803935204	19.206017803935204	1059843
2177	2007-03-29	19.598617553710938	19.598617553710938	19.397858351300513	19.44247150739172	663668
2178	2007-03-30	19.62984848022461	19.74138137628094	19.580773660228587	19.62984848022461	1088154
2179	2007-04-02	19.51831817626953	19.674464251485148	19.455860091914563	19.674464251485148	487228
2180	2007-04-03	20.00905990600586	20.05367305963584	19.518313487420087	19.714611017660808	688672
2181	2007-04-04	20.504268646240234	20.687182943168	20.165208293412995	20.165208293412995	686898
2182	2007-04-05	20.406124114990234	20.589038442224073	20.232131383806543	20.589038442224073	187454
2183	2007-04-10	20.968246459960938	21.03962785838439	20.473040061177432	20.51319155758558	1330163
2184	2007-04-11	21.369770050048828	21.52591612794896	20.83441034002052	20.99055641792065	720727
2185	2007-04-12	21.280540466308594	21.454531437922267	21.191314149721464	21.400996685163687	503193
2186	2007-04-13	21.13331413269043	21.467914518876707	21.079779384679195	21.45452953538189	360487
2187	2007-04-16	21.476839065551758	21.476839065551758	21.267156519872994	21.298386423665576	321316
2188	2007-04-17	21.949745178222656	21.9943583479163	21.525918337476458	21.525918337476458	796303
2189	2007-04-18	21.302846908569336	21.949739428325444	21.05747453953142	21.949739428325444	914061
2190	2007-04-19	21.204692840576172	21.280535884809403	20.883477478554685	21.280535884809403	835613
2191	2007-04-20	21.329612731933594	21.51252700476439	21.142236798076492	21.280537917956167	501447
2192	2007-04-23	21.146696090698242	21.762358569663856	21.017316578705568	21.592827570243283	764989
2193	2007-04-24	21.1645450592041	21.338536023831598	21.008399011446283	21.276077950459687	488953
2194	2007-04-26	21.59283447265625	21.59283447265625	21.2939255943489	21.40992016184084	661913
2195	2007-04-27	21.191316604614258	21.57052849403909	21.070860371805	21.50360874884647	869497
2196	2007-04-30	21.414382934570312	21.45899609910007	21.191317111921528	21.191317111921528	398221
2197	2007-05-01	21.146696090698242	21.378685151523968	21.13331110911843	21.334072003569464	198355
2198	2007-05-02	21.42330551147461	21.42330551147461	21.18685471052288	21.35638576701482	532576
2199	2007-05-03	21.191316604614258	21.525915330577345	21.191316604614258	21.52145539715626	589933
2200	2007-05-04	21.012861251831055	21.36530660982958	20.91917326715621	21.307310191469874	700546
2201	2007-05-07	21.387609481811523	21.570523757571532	21.0842389996921	21.142237136650923	553974
2202	2007-05-08	21.396535873413086	21.57052685193719	21.253773069741076	21.51699209705236	438778
2203	2007-05-09	21.213623046875	21.414382281132948	21.16900988370657	21.3474625363803	471119
2204	2007-05-10	21.057472229003906	21.39207087734183	20.977167516209228	21.325151147674244	653656
2205	2007-05-11	20.856708526611328	21.053007757018314	20.856708526611328	20.928089907790618	472594
2206	2007-05-14	21.400999069213867	21.59283497978406	21.08870519771352	21.08870519771352	773348
2207	2007-05-15	21.481304168701172	21.51253407749688	21.302851498226325	21.409922754779927	534297
2208	2007-05-16	21.561603546142578	21.57052514025398	21.369765935890168	21.530373645112437	395418
2209	2007-05-17	22.070194244384766	22.21741869364869	21.771285413264472	21.771285413264472	926430
2210	2007-05-18	22.137115478515625	22.21295853891562	21.784670145822176	22.172805313612	608668
2211	2007-05-21	22.583248138427734	22.66355112940875	22.1951112531658	22.2129578988559	631730
2212	2007-05-22	22.275413513183594	22.471712764850743	22.1951088024136	22.395869715010623	441882
2213	2007-05-23	22.239723205566406	22.641241564827954	22.226338223064158	22.306642932109998	556160
2214	2007-05-24	22.248647689819336	22.30664583088758	21.958662170446445	22.20849619440662	422789
2215	2007-05-25	21.980966567993164	22.083576127051373	21.878355280279017	21.949736669850612	1031322
2216	2007-05-28	21.717750549316406	22.070195884294694	21.646369150004748	22.034504320310777	289825
2217	2007-05-29	21.771289825439453	21.905129318081848	21.704370079118256	21.771289825439453	436999
2218	2007-05-30	21.588376998901367	21.860517665152777	21.128858609877653	21.860517665152777	710554
2219	2007-05-31	21.68206214904785	21.940817793940546	21.508069436504663	21.570527516790182	466908
2220	2007-06-01	22.105884552001953	22.190650931576332	21.686519501442646	21.802514053115303	325905
2221	2007-06-04	22.39586639404297	22.47616936424933	22.18172225906657	22.217413812557137	294076
2222	2007-06-05	21.668678283691406	22.146041555903786	21.637450106262296	22.105888325606337	707077
2223	2007-06-06	22.0612735748291	22.070196898399143	21.682061710258672	21.851591028839422	612856
2224	2007-06-07	21.784671783447266	21.96758609154281	21.641908975017504	21.905128011100896	456312
2225	2007-06-08	21.6374454498291	21.766823251121842	21.450069510952712	21.59283056702691	487192
2226	2007-06-12	21.6374454498291	22.021118921217514	21.59283056702691	21.81589806641385	323102
2227	2007-06-13	21.102088928222656	21.61068034208747	21.017322540141016	21.414381052483943	687543
2228	2007-06-14	21.418838500976562	21.42776182280551	21.271614062734436	21.347457112312735	477773
2229	2007-06-15	21.726669311523438	21.873892012164994	21.414375539010916	21.418837199654316	349367
2230	2007-06-18	22.128190994262695	22.15049757219146	21.909586876292042	21.909586876292042	660479
2231	2007-06-19	22.22633934020996	22.284337476656386	22.061269981643324	22.11034479597308	576514
2232	2007-06-20	22.81077766418457	22.842007568333518	22.266494680102102	22.306647907909685	1028674
2233	2007-06-21	22.84200096130371	22.975840405532654	22.663546640342684	22.810771066187982	1708206
2234	2007-06-22	22.614469528198242	22.931224921662018	22.556473133068902	22.931224921662018	554872
2235	2007-06-25	22.48509979248047	22.71262725152903	22.23972741537355	22.41818005326949	408733
2236	2007-06-26	22.172805786132812	22.440486469684753	22.09696445277274	22.395873310535464	686956
2237	2007-06-27	21.539297103881836	22.128191465196476	21.503605541242585	22.016658573179015	727525
2238	2007-06-28	21.6463680267334	21.98989002072565	21.624061448647048	21.735594339078805	671330
2239	2007-06-29	21.726669311523438	21.820357270411613	21.525908411816886	21.81143394912481	1386633
2240	2007-07-02	21.686525344848633	22.12373715859149	21.646373839242887	21.8515947584747	491270
2241	2007-07-03	21.851585388183594	22.083574454557656	21.74897583689649	21.762359090140613	396417
2242	2007-07-04	21.806974411010742	22.02558024591256	21.668673289538972	21.860510886630777	242696
2243	2007-07-05	22.03896713256836	22.07465869841577	21.82482292345269	21.82482292345269	529588
2244	2007-07-06	21.936359405517578	22.123735388225754	21.936359405517578	22.0969671437451	445695
2245	2007-07-09	22.07465934753418	22.21296049586516	22.06127436170171	22.079119280822024	486795
2246	2007-07-10	22.03896713256836	22.172806615019557	22.034505470755402	22.128193454202492	450281
2247	2007-07-11	21.784671783447266	22.016660914981557	21.744520283781487	22.016660914981557	507239
2248	2007-07-12	22.0612735748291	22.0612735748291	21.833746110355595	21.954202335269876	369324
2249	2007-07-13	22.137115478515625	22.55201888695581	22.038965839016356	22.507405728757263	474997
2250	2007-07-16	22.288801193237305	22.41371908079934	22.168346696147367	22.21295985699318	452229
2251	2007-07-17	22.84200096130371	22.971378744993867	22.382482770268442	22.4538641529217	652229
2252	2007-07-18	22.596630096435547	22.900000583216887	22.596630096435547	22.797391019671675	705466
2253	2007-07-19	22.703704833984375	22.95800052523221	22.64124503005954	22.842005969072563	588017
2254	2007-07-20	22.953536987304688	22.953536987304688	22.78400596411294	22.90892383309465	173246
2255	2007-07-23	22.699247360229492	22.837548520832726	22.645710869461638	22.792935354745	325851
2256	2007-07-24	23.069536209106445	23.136455953983027	22.730474094010795	22.766165661805452	499271
2257	2007-07-25	22.610017776489258	22.904464976054832	22.58324953495489	22.904464976054832	443052
2258	2007-07-26	22.449411392211914	22.88662142021433	22.306648581301673	22.690322123048666	634842
2259	2007-07-27	21.92296600341797	22.141571808880478	21.842663029458176	21.860507942709713	1257585
2260	2007-07-30	21.75343894958496	21.833741931721594	21.5080648849321	21.70436413665439	565811
2261	2007-07-31	21.882823944091797	21.97205027744611	21.619604877771383	21.81144253167705	580103
2262	2007-08-01	20.767488479614258	21.775749711668873	20.678262158462854	21.766826388091232	1047668
2263	2007-08-02	20.745182037353516	21.307309938734953	20.339200199025946	21.19131537473511	1167453
2264	2007-08-03	20.87009620666504	21.070855394823134	20.75856159569903	20.96824410590431	440047
2265	2007-08-06	20.6916446685791	20.794255971394556	20.43288730938274	20.52657528894252	526417
2266	2007-08-07	20.473039627075195	20.968246015358538	20.11167098109577	20.834406544398508	984290
2267	2007-08-08	21.012861251831055	21.012861251831055	20.513193152669402	20.522116476412258	667387
2268	2007-08-09	21.146696090698242	21.38314508339481	20.76302094390259	21.191309238652746	631089
2269	2007-08-10	20.388275146484375	20.51765469673148	19.518316775489943	20.51319303488567	1874288
2270	2007-08-13	20.968246459960938	21.003938023500737	20.522114880634565	20.522114880634565	588031
2271	2007-08-14	20.455190658569336	20.89686224550838	20.080440528167166	20.83440417855067	680086
2272	2007-08-15	20.07598114013672	20.13843921416559	19.62092451890891	19.991214758965988	738449
2273	2007-08-16	19.48708724975586	20.348124042440308	18.63051211900389	20.32135579950176	1813723
2274	2007-08-17	19.371089935302734	19.93321777131414	18.70635253267951	19.31755518567503	1987296
2275	2007-08-20	20.553340911865234	20.566725895043696	20.075979480275542	20.14289921019993	1458823
2276	2007-08-21	20.821020126342773	21.075315774005322	20.312428831017673	20.4105767242874	928221
2277	2007-08-22	21.364816665649414	21.38756933145295	21.34206399984588	21.38756933145295	169187
2278	2007-08-23	21.501331329345703	21.596892864613036	21.20554495324184	21.387566253474645	1332178
2279	2007-08-24	21.3875675201416	21.542287045083107	21.210097094549138	21.501332602750335	930815
2280	2007-08-27	21.660598754882812	21.88357448254476	21.533182793914946	21.71520584718696	680307
2281	2007-08-28	21.29655647277832	21.774364168621222	21.219196711730987	21.610544639078746	909803
2282	2007-08-29	20.65947723388672	21.018970676660608	20.613971913355886	20.70498255441755	1036667
2283	2007-08-30	21.04627799987793	21.542287493288555	21.04627799987793	21.123637763958218	871653
2284	2007-08-31	21.114530563354492	21.160035880352865	20.978014612359367	21.018969045012856	1280597
2285	2007-09-03	21.533184051513672	21.733408892838952	21.26015210049799	21.39211719084379	630898
2286	2007-09-04	21.615097045898438	21.788016595060505	21.569591715779392	21.683355041077004	420505
2287	2007-09-05	22.020097732543945	22.193017296139512	21.84262551968557	21.879030844754986	1007676
2288	2007-09-06	21.819866180419922	22.070147203657687	21.637844900410897	21.769809975772368	613734
2289	2007-09-07	22.388690948486328	22.52520694815647	21.8198725199682	21.8198725199682	744417
2290	2007-09-10	22.306777954101562	22.306777954101562	21.660599872577606	22.206665534119935	396300
2291	2007-09-11	22.434186935424805	22.575253762292743	22.092897078433886	22.092897078433886	562074
2292	2007-09-12	22.45694351196289	22.889245836159482	22.388685528651656	22.72997720843327	954456
2293	2007-09-13	22.206668853759766	22.875597934485196	22.183916187928638	22.525206175395528	482111
2294	2007-09-14	22.784582138061523	22.80278567720603	22.233967396350156	22.252169172269248	748610
2295	2007-09-17	22.684467315673828	22.816432370841643	22.56615314912765	22.657163775205465	352163
2296	2007-09-18	21.93363380432129	22.68447525882666	21.89267936089076	22.68447525882666	770864
2297	2007-09-19	22.479698181152344	22.611665037922865	22.315878653926482	22.47514729587998	649606
2298	2007-09-20	22.629865646362305	22.698123632243636	22.347731932762596	22.5479550053694	1742134
2299	2007-09-21	22.661724090576172	22.757283877148158	22.47970099944056	22.502453665429282	518600
2300	2007-09-24	23.881271362304688	23.958631136989236	22.711780022662243	22.798241569624718	1224019
2301	2007-09-25	23.703798294067383	24.154302504350536	23.530878732805274	24.004135609740068	928197
2302	2007-09-26	23.640087127685547	23.835761085282584	23.48081848842603	23.70379423074424	711909
2303	2007-09-27	23.89036750793457	24.004130818485468	23.712895332894757	23.712895332894757	473160
2304	2007-09-28	24.459182739257812	24.48648451976646	23.79935209482576	24.004127791217716	866863
2305	2007-10-01	24.286272048950195	24.459193392430684	24.154305157295642	24.459193392430684	345717
2306	2007-10-02	25.023452758789062	25.023452758789062	24.59115042403964	24.686711955653188	567808
2307	2007-10-03	25.346540451049805	25.774291893127725	25.323787789799933	25.560416172088765	806514
2308	2007-10-04	24.577497482299805	25.205471949647762	24.55019393794114	25.205471949647762	843869
2309	2007-10-05	24.873281478881836	24.873281478881836	24.41822653104669	24.59569868362477	401826
2310	2007-10-08	25.073505401611328	25.191819578059654	24.914235029420137	25.02800008476391	322263
2311	2007-10-09	25.187267303466797	25.20546907655603	24.80047036838858	25.027998703292	571703
2312	2007-10-10	25.255531311035156	25.3783963943962	25.210025985823737	25.346541961457987	273052
2313	2007-10-11	25.1190128326416	25.25552879467394	25.1190128326416	25.25552879467394	172870
2314	2007-10-12	24.759521484375	25.18272206043051	24.64120728795436	25.11901495873494	363086
2315	2007-10-15	24.363628387451172	25.119019012407996	24.15885263079847	24.80047992607369	442197
2316	2007-10-16	24.43643569946289	24.56840080076105	24.022335090183763	24.295367063859555	373690
2317	2007-10-17	24.14519691467285	24.777722311966368	24.14519691467285	24.57749924435694	395113
2318	2007-10-18	25.018905639648438	25.19637607465753	24.459189020649607	24.57295234606899	553856
2319	2007-10-19	25.169071197509766	25.25553096156999	24.77317240513278	25.018902568454667	331630
2320	2007-10-22	24.595701217651367	24.84598049497236	24.390925500254166	24.595701217651367	325528
2321	2007-10-23	24.99614143371582	24.99614143371582	24.68670427350839	24.814120197084957	281837
2322	2007-10-24	24.891490936279297	25.301040692059335	24.800480271267254	25.260086245449084	377224
2323	2007-10-25	25.282833099365234	25.387494634777834	25.01435028872125	25.01435028872125	573518
2324	2007-10-26	25.84710121154785	25.96086451977684	25.41024799207795	25.4830568619896	910686
2325	2007-10-29	26.657093048095703	26.825463413315095	26.461419142134634	26.461419142134634	783636
2326	2007-10-30	25.84710121154785	26.820918303793878	25.84710121154785	26.80726564887111	501606
2327	2007-10-31	26.097383499145508	26.174743262952376	25.546768671176387	25.801598863640887	615740
2328	2007-11-01	26.948326110839844	27.257763293751022	26.379507941408644	26.39316059309263	635005
2329	2007-11-02	26.44322395324707	26.48417839294391	26.08373047655396	26.438673068119524	485190
2330	2007-11-05	26.07463264465332	26.32491373221586	25.89261131786297	26.25665573466948	815360
2331	2007-11-06	26.311248779296875	26.384057628633972	25.528554971341826	25.71057797629706	312244
2332	2007-11-07	26.657093048095703	26.784507220590033	26.438666485387426	26.438666485387426	638218
2333	2007-11-08	25.888050079345703	26.261194355334826	25.73333236609111	26.261194355334826	597795
2334	2007-11-09	26.02912139892578	26.361311302777388	25.947212525770816	26.161088241445484	431731
2335	2007-11-12	25.027999877929688	25.938107970582006	25.027999877929688	25.88805176981847	594989
2336	2007-11-13	25.4967041015625	25.56951295600998	25.014345661251095	25.02799831327412	363971
2337	2007-11-14	25.94721221923828	26.00636843101519	25.68783118526946	25.769740057456776	394253
2338	2007-11-15	25.660526275634766	26.302153380960295	25.574064760092487	26.024568822843374	443147
2339	2007-11-16	25.564966201782227	26.156537137715016	25.564966201782227	25.737887479431933	454212
2340	2007-11-19	25.865297317504883	26.02001679335596	25.715128725630326	25.760635802170423	322162
2341	2007-11-20	25.4967041015625	25.61956915364419	25.401142590301752	25.56951295600998	390041
2342	2007-11-21	25.71514129638672	25.88806262945076	25.50126727718972	25.66508683785135	659706
2343	2007-11-22	24.663955688476562	25.305582769338606	24.57749593945605	25.30103188502695	1564044
2344	2007-11-23	24.163393020629883	24.527437280704692	24.15429125291862	24.36816692510787	976896
2345	2007-11-26	25.037109375	25.037109375	24.26806782450588	24.427336492535282	582266
2346	2007-11-27	24.79592514038086	24.927891992636653	24.359073670465587	24.700363605832905	589981
2347	2007-11-28	24.97339630126953	25.21002468545348	24.773171470086744	25.114463154793597	463401
2348	2007-11-29	25.392045974731445	25.478505735520883	25.15996847549892	25.260080891081728	848708
2349	2007-11-30	25.66507339477539	25.756084018225298	25.196365862848314	25.437545072925587	1488093
2350	2007-12-03	25.892602920532227	26.020018865898194	25.692378115417878	25.778839628183274	389010
2351	2007-12-04	26.252099990844727	26.30215619909422	25.91991007298934	25.979066287958887	616716
2352	2007-12-05	26.10193634033203	26.16564345241499	25.80615168266575	26.16564345241499	407886
2353	2007-12-06	26.834562301635742	27.18950479006001	26.393160073814226	26.393160073814226	608946
2354	2007-12-07	27.289621353149414	27.462542621606662	27.171307172252416	27.2714195783711	497153
2355	2007-12-10	27.066650390625	27.303278809323437	26.85732552227265	27.139459270472653	381576
2356	2007-12-11	27.530803680419922	27.75377941366445	27.198613759832728	27.235017313463285	502190
2357	2007-12-12	27.326025009155273	27.476193618918288	26.96198245926963	27.171307278098936	498045
2358	2007-12-13	26.843673706054688	27.385188519091226	26.779964836361685	27.385188519091226	889042
2359	2007-12-14	26.757217407226562	27.034802077823187	26.625252283035092	26.961993186233613	577710
2360	2007-12-17	25.892602920532227	26.62524063912977	25.64232367736453	26.620689754790764	509229
2361	2007-12-18	25.91990852355957	26.3840634985263	25.164518086450766	25.674178381974023	772430
2362	2007-12-19	25.7742919921875	26.297604966171242	25.7742919921875	26.1064819056476	616382
2363	2007-12-20	25.9381103515625	26.297603795265964	25.692380209480287	25.9381103515625	1349465
2364	2007-12-21	26.211145401000977	26.529684446750046	25.792495695822737	26.024573211449248	496874
2365	2007-12-24	26.907377243041992	27.03024231746441	26.447771375973065	26.502378467544236	230875
2366	2007-12-27	27.235021591186523	27.235021591186523	26.661652307256627	26.752664732079065	275812
2367	2007-12-28	27.571762084960938	27.594514750059137	26.90738214822267	27.16676323563242	218285
2368	2007-12-31	27.530803680419922	27.7128249750237	27.198613759832728	27.57175811906067	185124
2369	2008-01-02	27.489843368530273	27.758326148510218	27.330574759564314	27.508046905849426	185518
2370	2008-01-03	26.461421966552734	27.526249589784058	26.40226399476057	27.526249589784058	808924
2371	2008-01-04	26.848217010498047	27.212259531205035	26.720801070315503	26.848217010498047	633031
2372	2008-01-07	25.660526275634766	26.46142199536406	25.660526275634766	26.393164017762448	1245127
2373	2008-01-08	25.255531311035156	26.056427150626757	25.18727332321803	25.710586326374877	984569
2374	2008-01-09	24.25440788269043	25.164517810283762	24.204351677982512	25.164517810283762	1226357
2375	2008-01-10	23.913118362426758	24.800473880873124	23.453512506672606	24.59569993736059	1263655
2376	2008-01-11	22.930194854736328	24.527436929087266	22.866487771345916	24.45917896190646	1331343
2377	2008-01-14	22.729976654052734	23.376152918929126	22.397786752104857	22.661718672406302	1591711
2378	2008-01-15	22.693572998046875	23.47626704665327	22.375035727079748	23.203235100110017	1046786
2379	2008-01-16	21.660598754882812	22.297675033271236	21.660598754882812	21.90632714380058	1165271
2380	2008-01-17	21.75162124633789	22.36594519804541	21.633306990725877	22.006451543834594	1379170
2381	2008-01-18	21.40121841430664	21.742508344355326	20.704984135846505	20.93251251910447	1468308
2382	2008-01-21	21.105432510375977	21.69245261358287	21.028074515794643	21.478578643972128	1001030
2383	2008-01-22	18.839262008666992	20.381897547985346	18.566230043660525	20.013302279355837	1997872
2384	2008-01-23	19.462688446044922	21.33296314303632	19.244261805082438	20.477460121685898	2208287
2385	2008-01-24	22.684467315673828	22.743623517334374	20.40464372687919	20.682226489061545	3170826
2386	2008-01-25	22.966611862182617	23.207789430466114	22.393242529890617	22.98026275728322	1655304
2387	2008-01-29	22.86649513244629	24.11789512672399	22.86649513244629	23.43531347195666	1676532
2388	2008-01-30	22.579811096191406	23.5263247244407	22.047396298688362	23.5263247244407	1618388
2389	2008-01-31	21.524085998535156	22.097453500367855	21.08268183580334	22.020095498492267	2060658
2390	2008-02-01	21.90178108215332	22.133858612032665	21.792566882286078	21.897230196621237	1237050
2391	2008-02-04	22.41143798828125	22.980256273986754	22.161158718390016	22.29767468378523	1630826
2392	2008-02-05	22.525197982788086	22.952949355417065	22.33862583818558	22.429636468408734	879508
2393	2008-02-06	21.396665573120117	22.161157767698057	21.164588089259055	21.8426187655488	1590385
2394	2008-02-07	20.586666107177734	21.00531747859277	20.295432440414228	20.932508621095597	1944837
2395	2008-02-08	20.896106719970703	21.137285989577332	20.714085428143274	20.91430849650835	712129
2396	2008-02-11	20.368240356445312	20.9689130142249	20.077006677931948	20.887004148251695	894948
2397	2008-02-12	20.045154571533203	20.659478190366407	19.667459335705757	20.563916660182333	1768048
2398	2008-02-13	20.691333770751953	20.70498466301126	20.28633496620219	20.4774580371858	1553743
2399	2008-02-14	20.536611557006836	20.88700498326761	20.14526545934752	20.88700498326761	1259393
2400	2008-02-15	19.408077239990234	20.022400825543777	19.257908625485907	20.022400825543777	1958465
2401	2008-02-18	18.884765625	19.280662643677	18.720946108194845	19.280662643677	2093007
2402	2008-02-19	19.49908447265625	19.662903949292918	18.898413646063478	19.112289318787052	1990189
2403	2008-02-20	19.157808303833008	19.672019756842953	19.157808303833008	19.599210852682766	899325
2404	2008-02-21	19.854408264160156	19.970897048029133	19.346515722117157	19.78917310081927	1022248
2405	2008-02-22	19.29059600830078	19.570170831642738	19.043638759231154	19.570170831642738	923386
2406	2008-02-25	19.23934555053711	20.012833265823513	19.197409948145598	19.39311183326316	1213787
2407	2008-02-26	19.896339416503906	20.26910524700325	19.52357358600456	19.938275008226512	1187310
2408	2008-02-27	20.427526473999023	20.53469719809405	20.1526116031875	20.264442237976592	1435025
2409	2008-02-28	19.737918853759766	20.595277720194957	19.60745033668722	20.357640247551895	1455154
2410	2008-02-29	19.58880615234375	19.770528229496694	19.141487214715116	19.61676381162894	1208898
2411	2008-03-03	18.288789749145508	18.871235363056336	18.288789749145508	18.871235363056336	1158594
2412	2008-03-04	18.288789749145508	18.638257839678996	18.0791099781059	18.17230098745684	1272378
2413	2008-03-05	17.58053970336914	18.517111638964714	17.58053970336914	18.288792191194116	1128940
2414	2008-03-06	16.844322204589844	17.93931996161121	16.406323101781297	17.846128970454863	3512482
2415	2008-03-07	15.702730178833008	16.1220914772681	15.48373061031846	15.982304979612158	3595264
2416	2008-03-10	15.842522621154785	15.842522621154783	15.311332286367294	15.423162970828624	2026746
2417	2008-03-11	16.681241989135742	16.85830419280617	15.339286698947825	15.399861941074333	2988112
2418	2008-03-12	17.37551498413086	18.35868406481758	17.17981315026781	18.149002496840083	2102891
2419	2008-03-13	16.308475494384766	17.389495543292146	15.842518639009775	17.2869847101255	937223
2420	2008-03-14	16.308475494384766	16.737154862486662	15.898433967185671	16.532135001620862	971522
2421	2008-03-17	15.935709953308105	16.131409972553737	15.469753141826445	15.935709953308105	977693
2422	2008-03-18	16.150047302246094	16.471555849218003	15.842514875797052	15.842514875797052	1335940
2423	2008-03-19	17.156513214111328	17.286981688561546	16.634642927244805	17.077300147285584	1570799
2424	2008-03-20	16.191986083984375	17.650430026050586	16.191986083984375	17.650430026050586	2607761
2425	2008-03-25	17.892730712890625	17.892730712890625	16.914221353189443	17.14720071788712	1370713
2426	2008-03-26	17.948638916015625	18.013874057610042	17.342895636356733	17.869427652670893	975155
2427	2008-03-27	18.149003982543945	18.149003982543945	17.487345261248944	17.697026846391278	710422
2428	2008-03-28	17.706344604492188	17.706344604492188	17.175154392740147	17.706344604492188	1658506
2429	2008-03-31	17.426769256591797	17.794875148811936	17.268344918612158	17.51996025604656	1169101
2430	2008-04-01	17.310283660888672	17.543261201969802	16.96547545571451	17.51064542949901	896628
2431	2008-04-02	17.90204620361328	18.032514701636188	17.655090747895013	17.88806827422074	1513013
2432	2008-04-03	17.943986892700195	18.284135226781398	17.566561064291665	17.748285012518252	1478483
2433	2008-04-04	17.953306198120117	18.340050073710856	17.939328265163567	17.943988177971736	986704
2434	2008-04-07	17.683042526245117	18.172297024099148	17.478022711481145	18.172297024099148	736426
2435	2008-04-08	17.328922271728516	17.552581804367676	17.054007316684483	17.515304312860636	1558730
2436	2008-04-09	16.774431228637695	17.300961483122926	16.75113347769943	17.147197049117317	1389972
2437	2008-04-10	16.308475494384766	16.802390013847706	16.243242148491213	16.774432349759756	1378207
2438	2008-04-11	16.308475494384766	16.448262009357016	16.19198673190789	16.443603903231935	1086656
2439	2008-04-14	15.847177505493164	15.963666260287697	15.772624341331191	15.959008154469812	958148
2440	2008-04-15	16.588054656982422	16.592712764322627	15.702736220277648	15.712056045893979	1562511
2441	2008-04-16	16.862960815429688	16.914216224010794	16.64862116484238	16.844322977436704	1199853
2442	2008-04-17	17.240385055541992	17.468702613949358	17.147194067990654	17.41278910469879	958006
2443	2008-04-18	16.821027755737305	17.21709135129483	16.48087948802654	17.21709135129483	796076
2444	2008-04-21	17.189132690429688	17.259025943450705	17.044686273092772	17.212430441436695	861854
2445	2008-04-22	16.914216995239258	17.226407566358514	16.825685906635485	17.179812066517865	1061465
2446	2008-04-23	16.89091682434082	17.170491588780497	16.70453485169239	16.872278988169384	769496
2447	2008-04-24	16.42496681213379	17.02605216986826	16.42496681213379	17.007412520598155	872547
2448	2008-04-28	16.4995174407959	16.760452630072532	16.424964271650076	16.588050344732025	917759
2449	2008-04-29	16.616004943847656	16.80704866656119	16.527473852089873	16.597367104340865	658140
2450	2008-04-30	16.723176956176758	16.867623382940245	16.401666526924398	16.588050352611234	734316
2451	2008-05-01	16.369050979614258	16.727837095610184	16.23858248040323	16.727837095610184	617649
2452	2008-05-02	17.62247085571289	17.74827942557942	16.59736626368514	16.709196905996393	1809837
2453	2008-05-05	17.566558837890625	17.939324706580088	17.235730370687705	17.72964311555019	975888
2454	2008-05-06	16.993431091308594	17.324259521208884	16.81170718660417	17.254366267235614	1699511
2455	2008-05-07	16.355072021484375	17.21709252862013	16.31779633734923	17.067986181144345	1362137
2456	2008-05-08	16.43893814086914	16.518149387880907	15.865810744716274	16.257214291708422	1911289
2457	2008-05-09	16.52281951904297	16.86762779093095	16.26188426145259	16.634650204773106	1043762
2458	2008-05-12	16.634647369384766	16.765114073207823	16.536796438783643	16.588051860095437	914188
2459	2008-05-13	16.904897689819336	16.956151291362936	16.7045359724986	16.78374903837587	1324337
2460	2008-05-14	16.87694549560547	16.97013651835711	16.681243625639933	16.96081669389485	885378
2461	2008-05-15	17.044687271118164	17.142538192170576	16.825687676642172	16.951496261633483	1409287
2462	2008-05-16	17.249704360961914	17.552576898619836	17.17049309890004	17.29164175286977	1308072
2463	2008-05-19	17.436086654663086	17.510639804955563	17.291640264496483	17.473362327075808	699571
2464	2008-05-20	16.765113830566406	17.370857248028415	16.66726290138148	17.361539229586004	1678364
2465	2008-05-21	16.546113967895508	16.858304593085883	16.452922952073617	16.51349819563841	1193865
2466	2008-05-22	16.383026123046875	16.49019685118778	16.191984221115014	16.383026123046875	1221944
2467	2008-05-23	16.02890396118164	16.420307684026294	15.945030961085934	16.355072526573746	1253966
2468	2008-05-26	15.842522621154785	16.11277770131241	15.749331587748971	15.97299115120369	738364
2469	2008-05-27	15.842522621154785	16.028906493434356	15.777289258864304	15.777289258864304	1111882
2470	2008-05-28	15.87513256072998	16.159365436845512	15.85183481359702	15.935707786555922	1004569
2471	2008-05-29	16.12209129333496	16.15004895364064	15.800580908020518	15.959007047930285	927963
2472	2008-05-30	16.019580841064453	16.303813750661025	15.91241010834848	16.266538073044256	1321321
2473	2008-06-02	15.558286666870117	16.01026381562894	15.423160055071044	15.954350289436704	1191371
2474	2008-06-03	15.096986770629883	15.432475084682306	14.901284953188092	15.385879585812095	1619752
2475	2008-06-04	14.864009857177734	15.055051771105143	14.77081795306166	14.957200858560146	1383507
2476	2008-06-05	14.887309074401855	15.134265432945119	14.817414913744562	14.901287003799563	2226970
2477	2008-06-06	15.222794532775879	15.283367955909135	15.096985970308767	15.106305791775648	1408457
2478	2008-06-10	14.794113159179688	17.636446337134032	14.682283435112588	17.636446337134032	1588899
2479	2008-06-11	14.95720386505127	14.994480453643794	14.747523167060056	14.770820922088653	1900663
2480	2008-06-12	14.91060733795166	15.013117272538585	14.738202337578755	14.794117668020515	2149111
2481	2008-06-13	14.654327392578125	14.975837771843528	14.561136396957362	14.850030108302219	1639129
2482	2008-06-16	15.041075706481934	15.395202840688018	14.877990521336852	14.924586933331037	1175403
2483	2008-06-17	15.218141555786133	15.232121294355954	14.933908537148882	15.106312674567471	1034421
2484	2008-06-18	14.95720386505127	15.190181415337237	14.873331766401552	15.013118296573134	1222251
2485	2008-06-19	14.947882652282715	16.71851627671161	14.868669575140682	16.71851627671161	1378076
2486	2008-06-20	14.873331069946289	14.943224331759273	14.621713883045464	14.887309902855646	895367
2487	2008-06-23	14.7288818359375	14.803435902769415	14.52852099731548	14.631030920900283	856359
2488	2008-06-24	14.691609382629395	14.864014412949018	14.542503915263936	14.864014412949018	843334
2489	2008-06-25	14.62170696258545	14.691600191317939	14.085857070169615	14.584430393381448	1625711
2490	2008-06-26	15.46509075164795	16.261875850770107	14.724220063737805	16.261875850770107	980821
2491	2008-06-27	14.985158920288086	15.083008932712774	14.67762644095184	14.817413849492526	1114308
2492	2008-06-30	14.63103199005127	15.320648356986222	14.542500891107256	15.120286600989242	1343523
2493	2008-07-01	14.584434509277344	14.686945329201432	14.453966931610564	14.589094420267939	617160
2494	2008-07-02	14.076542854309082	14.621711845397716	13.9880108600433	14.565797424286194	1220372
2495	2008-07-03	13.750372886657715	13.932095876349226	13.563989985922714	13.843563885658396	1565129
2496	2008-07-04	14.328161239624023	14.617054113450216	13.904140850003753	13.978694024423508	2009848
2497	2008-07-07	14.165077209472656	14.304863736916566	13.992673103438106	14.304863736916566	809637
2498	2008-07-08	13.838907241821289	14.1045023565389	13.759694156949697	14.029949183506975	951656
2499	2008-07-09	14.267585754394531	14.267585754394531	14.118480320242854	14.118480320242854	1502644
2500	2008-07-10	14.067224502563477	14.141777668878147	13.796969500356225	14.118479917246527	1070168

The file is too large to be shown. View Raw