forked from webclinic017/quanturf_backtrader
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathMSFT.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 2594 should actually have 6 columns, instead of 5 in line 2593.
4614 lines (4614 loc) · 215 KB
/
MSFT.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume
2000-01-03,43.735,44.197,41.723,43.425,71434109
2000-01-04,42.313,43.635,41.823,41.964,72629323
2000-01-05,41.4,43.362,40.75,42.405,85969907
2000-01-06,41.799,42.43,40.378,40.986,73780250
2000-01-07,40.47,41.823,39.98,41.517,83224108
2000-01-10,42.263,42.355,41.492,41.823,60342500
2000-01-11,41.54,42.563,40.494,40.75,62731318
2000-01-12,40.421,40.562,38.909,39.423,89288482
2000-01-13,38.882,40.47,37.811,40.169,111581746
2000-01-14,39.938,42.447,39.4,41.823,98527015
2000-01-18,41.658,43.4,41.632,42.959,109353441
2000-01-19,41.168,41.54,39.49,39.863,130939453
2000-01-20,39.888,40.87,39.449,39.49,75623127
2000-01-21,39.863,39.955,38.468,38.651,91816594
2000-01-24,38.677,39.372,37.563,37.722,85349884
2000-01-25,37.629,38.7,37.098,38.302,80284527
2000-01-26,38.17,38.558,36.93,37.024,66249316
2000-01-27,37.213,37.696,36.232,36.788,85426650
2000-01-28,36.558,37.348,36.232,36.611,78140235
2000-01-31,36.373,36.584,35.344,36.47,98228820
2000-02-01,36.7,38.468,36.389,38.352,94205944
2000-02-02,38.17,38.725,37.447,37.563,66988232
2000-02-03,38.029,38.818,37.306,38.609,66009088
2000-02-04,38.882,40.238,38.792,39.705,74302027
2000-02-07,39.797,39.823,38.842,39.721,53688984
2000-02-08,39.656,40.986,39.656,40.961,75461009
2000-02-09,40.777,40.777,38.7,38.75,73932436
2000-02-10,38.7,39.705,38.186,39.49,73177946
2000-02-11,39.074,39.074,36.93,37.231,155083643
2000-02-14,37.722,37.912,36.906,37.115,108742812
2000-02-15,37.164,37.255,36.558,36.725,95321172
2000-02-16,36.982,37.331,36.185,36.373,87503846
2000-02-17,36.7,37.141,36.185,37.115,107823256
2000-02-18,37.255,37.281,35.344,35.422,106104922
2000-02-22,35.439,36.185,34.583,34.956,88971493
2000-02-23,34.837,35.667,34.298,35.113,101789217
2000-02-24,35.113,35.72,34.275,35.304,93584046
2000-02-25,35.281,35.281,33.719,34.016,87636443
2000-02-28,33.625,34.324,32.829,34.117,102171164
2000-02-29,34.182,34.182,33.111,33.295,78424750
2000-03-01,33.393,35.07,33.136,33.834,143449318
2000-03-02,34.208,35.537,33.95,34.79,143506761
2000-03-03,35.304,36.842,34.973,35.811,136129085
2000-03-06,35.77,36.276,33.577,33.767,125626625
2000-03-07,35.811,36.328,34.25,34.606,181255907
2000-03-08,34.956,35.833,33.901,35.604,126540014
2000-03-09,35.511,37.255,35.396,37.255,118365436
2000-03-10,37.098,38.186,37.073,37.629,114863008
2000-03-13,36.373,37.348,36.328,36.508,82980128
2000-03-14,36.743,36.982,35.439,35.439,98624709
2000-03-15,35.229,36.002,34.905,35.537,71406736
2000-03-16,35.746,36.028,34.74,35.537,103739995
2000-03-17,35.485,37.073,35.203,37.024,108921300
2000-03-20,36.788,37.164,35.953,36.276,64112796
2000-03-21,36.044,38.416,35.953,38.285,109575141
2000-03-22,38.302,39.348,37.679,38.468,126118345
2000-03-23,39.797,42.055,39.721,41.682,198921055
2000-03-24,41.964,42.846,40.817,41.608,150571479
2000-03-27,40.144,40.328,38.725,38.766,149547769
2000-03-28,38.609,40.029,38.145,38.866,108857963
2000-03-29,39.19,40.586,39.165,39.938,86378155
2000-03-30,39.563,40.47,38.186,38.521,86129341
2000-03-31,39.49,40.328,38.792,39.589,86267573
2000-04-03,35.186,35.953,33.535,33.859,349086426
2000-04-04,34.117,34.275,31.641,32.994,243235420
2000-04-05,32.879,32.971,31.991,32.184,111237648
2000-04-06,32.738,32.788,31.758,32.042,89139509
2000-04-07,32.413,33.295,31.666,33.179,110869939
2000-04-10,33.021,33.021,32.042,32.065,81441631
2000-04-11,31.716,32.065,31.111,31.252,96574890
2000-04-12,30.596,30.643,29.338,29.575,205335707
2000-04-13,30.132,30.643,29.434,29.523,126575175
2000-04-14,29.48,29.617,27.289,27.612,202938813
2000-04-17,27.664,28.313,27.199,28.27,160737887
2000-04-18,28.503,30.529,28.27,30.015,123191104
2000-04-19,30.336,30.361,29.109,29.315,72087678
2000-04-20,29.292,29.757,28.877,29.409,70305467
2000-04-24,25.057,25.339,24.217,24.822,420922070
2000-04-25,25.613,25.895,25.197,25.846,214077143
2000-04-26,26.077,26.5,25.106,25.339,143719607
2000-04-27,25.122,26.061,25.106,26.013,104235200
2000-04-28,26.359,26.451,25.431,25.987,104789199
2000-05-01,27.148,27.571,26.709,27.365,144685604
2000-05-02,27.124,27.382,25.895,26.038,131138078
2000-05-03,26.218,26.386,25.637,26.294,74287804
2000-05-04,26.194,26.543,25.82,26.246,58132983
2000-05-05,26.176,26.759,26.038,26.5,48852848
2000-05-08,26.427,26.591,25.96,26.013,48564843
2000-05-09,26.152,26.246,25.148,25.262,81566436
2000-05-10,25.238,25.288,24.498,24.658,90909119
2000-05-11,24.822,25.378,24.498,25.288,78362207
2000-05-12,25.496,25.987,25.431,25.637,50844148
2000-05-15,25.703,25.869,25.339,25.846,45494280
2000-05-16,25.919,26.308,25.728,25.895,64968478
2000-05-17,25.662,25.755,25.057,25.222,71452362
2000-05-18,25.355,25.355,24.54,24.658,71987024
2000-05-19,24.358,24.567,24.034,24.244,89349670
2000-05-22,24.267,24.309,23.264,23.918,93881712
2000-05-23,23.803,24.426,23.495,23.544,77788354
2000-05-24,23.519,24.8,23.47,24.426,114719947
2000-05-25,24.052,24.126,22.771,22.912,126618927
2000-05-26,23.121,23.327,22.498,22.889,74914801
2000-05-30,23.264,23.892,23.096,23.611,91977910
2000-05-31,23.701,23.726,23.121,23.311,73768976
2000-06-01,23.983,24.592,23.777,24.052,126831496
2000-06-02,24.592,24.872,24.217,24.707,107984030
2000-06-05,24.592,25.471,24.592,24.915,86426735
2000-06-06,25.403,26.038,25.262,25.934,132886465
2000-06-07,25.803,26.359,25.006,26.268,102411118
2000-06-08,26.659,26.875,25.431,25.637,127178278
2000-06-09,25.934,25.96,25.455,25.637,47924163
2000-06-12,25.703,25.703,24.732,24.915,66109203
2000-06-13,24.872,25.339,24.633,25.288,59437437
2000-06-14,26.013,26.451,25.895,26.268,107352202
2000-06-15,26.386,27.08,26.308,26.965,88027240
2000-06-16,27.057,27.239,26.642,27.035,92211686
2000-06-19,27.035,27.497,26.826,27.454,62545042
2000-06-20,27.523,28.036,27.478,27.921,83574919
2000-06-21,28.685,30.62,28.667,30.062,215261082
2000-06-22,30.322,30.554,29.55,29.757,117179620
2000-06-23,29.78,29.832,28.685,28.941,66848661
2000-06-26,28.877,29.856,28.877,29.617,64802602
2000-06-27,29.523,29.856,29.199,29.365,41698485
2000-06-28,29.434,29.832,29.292,29.409,50271372
2000-06-29,29.151,29.409,28.71,28.76,51599712
2000-06-30,28.71,29.808,28.569,29.808,70263862
2000-07-03,29.692,29.832,29.575,29.808,21116575
2000-07-05,29.757,29.757,29.151,29.25,46735394
2000-07-06,29.383,30.437,29.25,30.156,64247274
2000-07-07,30.273,30.877,30.015,30.554,72675225
2000-07-10,30.062,30.297,29.575,29.6,70711294
2000-07-11,29.365,29.991,29.25,29.48,49876274
2000-07-12,29.151,30.179,28.76,29.921,78334557
2000-07-13,29.365,29.808,28.828,29.78,108494004
2000-07-14,29.617,29.714,29.225,29.409,68685904
2000-07-17,29.151,29.639,28.877,29.134,72459958
2000-07-18,28.916,29.617,28.85,29.25,94770403
2000-07-19,28.336,28.877,27.124,27.239,187783033
2000-07-20,27.365,28.036,27.239,27.87,73396427
2000-07-21,27.846,27.948,26.775,26.939,75288693
2000-07-24,26.851,26.875,26.077,26.294,75375919
2000-07-25,26.386,26.451,25.471,25.703,86143025
2000-07-26,25.728,25.895,25.057,25.262,114615539
2000-07-27,25.288,26.126,25.148,25.846,99763287
2000-07-28,26.427,26.759,25.934,25.96,101518670
2000-07-31,26.152,26.5,25.803,26.013,94322974
2000-08-01,26.061,26.103,25.403,25.588,63294970
2000-08-02,25.544,26.246,25.522,25.846,64778716
2000-08-03,25.403,26.218,25.378,26.176,73198881
2000-08-04,25.869,26.038,25.403,25.755,51141272
2000-08-07,26.152,26.5,25.987,26.077,70781081
2000-08-08,26.103,27.83,26.077,27.612,185252204
2000-08-09,27.478,27.896,27.239,27.664,85816921
2000-08-10,27.497,27.597,26.733,27.057,65740685
2000-08-11,26.991,27.08,26.684,26.991,47815994
2000-08-14,26.939,27.339,26.591,26.893,71700641
2000-08-15,26.826,27.199,26.642,26.684,54639676
2000-08-16,26.775,26.917,26.294,26.451,60359410
2000-08-17,26.5,26.826,26.294,26.659,48464458
2000-08-18,26.5,26.618,26.077,26.451,73058502
2000-08-21,26.334,26.386,26.103,26.308,45789527
2000-08-22,26.386,26.991,26.176,26.543,73044279
2000-08-23,26.386,26.5,26.218,26.359,49288466
2000-08-24,26.308,26.526,26.061,26.5,56909318
2000-08-25,26.334,26.709,26.294,26.308,70764438
2000-08-28,26.152,26.875,26.126,26.567,75719479
2000-08-29,26.526,27.106,26.409,26.427,79716852
2000-08-30,26.334,26.427,25.96,26.077,71796998
2000-08-31,26.409,26.826,25.96,26.013,97398367
2000-09-01,26.077,26.308,25.96,26.152,50500319
2000-09-05,26.077,26.334,26.013,26.126,68115003
2000-09-06,26.103,26.334,25.82,25.869,84495284
2000-09-07,26.077,26.851,25.869,26.103,149919784
2000-09-08,26.218,26.409,25.777,25.82,76105989
2000-09-11,25.755,25.96,25.355,25.637,65082016
2000-09-12,25.613,25.82,25.197,25.378,62781776
2000-09-13,25.173,25.613,25.03,25.431,54680748
2000-09-14,25.588,25.613,24.476,24.516,105353384
2000-09-15,24.384,24.45,23.585,23.918,134089201
2000-09-18,23.936,24.077,23.172,23.47,92650801
2000-09-19,23.701,24.498,23.611,24.217,106438010
2000-09-20,24.165,24.217,23.544,23.936,90978092
2000-09-21,23.842,24.267,23.686,23.918,65695320
2000-09-22,22.771,23.663,22.73,23.561,113370130
2000-09-25,23.561,23.663,22.517,22.822,71777403
2000-09-26,22.704,24.54,22.517,23.351,208960523
2000-09-27,23.636,23.686,22.279,22.589,142463999
2000-09-28,22.658,23.053,22.589,22.847,70269231
2000-09-29,22.73,22.847,21.842,22.473,99382152
2000-10-02,22.538,22.658,21.702,22.025,78592499
2000-10-03,22.192,22.279,21.054,21.07,114574471
2000-10-04,21.003,21.07,20.306,20.655,183124571
2000-10-05,20.681,21.329,20.588,20.628,108837830
2000-10-06,20.795,21.144,20.398,20.705,82929401
2000-10-09,20.72,20.769,19.748,20.189,78272022
2000-10-10,20.099,20.705,20.048,20.33,83294703
2000-10-11,20.121,21.211,20.121,20.769,135821223
2000-10-12,20.977,21.196,20.048,20.256,121077413
2000-10-13,20.073,20.447,19.418,20.023,140270593
2000-10-16,19.931,20.048,18.464,18.769,160720170
2000-10-17,19.325,19.531,18.719,18.794,109075639
2000-10-18,18.487,19.84,18.048,19.285,148343171
2000-10-19,21.775,23.172,21.609,23.053,344892579
2000-10-20,22.847,24.633,22.771,24.283,215232898
2000-10-23,24.077,24.68,22.614,23.145,248504237
2000-10-24,23.327,23.445,22.422,22.912,126724410
2000-10-25,23.08,23.636,22.517,22.822,224929337
2000-10-26,22.73,24.244,22.658,24.007,154100745
2000-10-27,24.101,25.777,24.077,25.222,166804134
2000-10-30,25.148,26.126,25.106,25.728,147700607
2000-10-31,25.703,25.895,25.339,25.662,140207246
2000-11-01,25.522,26.103,25.496,25.934,109119660
2000-11-02,26.218,26.409,25.934,26.194,104658482
2000-11-03,25.803,25.934,25.355,25.431,92212222
2000-11-06,25.588,26.126,25.431,25.895,100452827
2000-11-07,25.987,26.775,25.895,26.268,140015600
2000-11-08,26.5,26.965,25.339,25.869,276658686
2000-11-09,25.522,26.567,25.496,26.409,122203378
2000-11-10,26.061,26.194,24.889,25.106,125807800
2000-11-13,24.848,25.378,23.983,24.748,111878063
2000-11-14,25.339,26.013,25.08,25.637,113023887
2000-11-15,25.728,26.409,25.588,26.103,81088404
2000-11-16,25.869,26.642,25.685,25.685,123639343
2000-11-17,25.869,26.077,25.262,25.728,142960554
2000-11-20,25.378,25.522,24.426,25.03,107573371
2000-11-21,25.106,25.803,25.106,25.238,79834144
2000-11-22,24.616,25.895,24.592,25.431,102454872
2000-11-24,25.703,26.246,25.522,26.061,46218442
2000-11-27,26.618,26.917,26.308,26.334,114485357
2000-11-28,25.846,25.987,24.889,24.964,171036634
2000-11-29,24.889,25.006,23.561,24.244,131895241
2000-11-30,23.096,23.121,21.235,21.376,264649392
2000-12-01,21.635,22.589,20.887,21.093,147368051
2000-12-04,21.329,21.984,20.56,21.028,107908873
2000-12-05,22.051,22.538,21.702,22.305,136530626
2000-12-06,22.358,22.383,20.887,21.117,121535309
2000-12-07,19.908,20.121,19.469,19.79,195008235
2000-12-08,20.355,20.821,19.908,20.28,162304850
2000-12-11,20.681,21.892,20.488,21.635,128266130
2000-12-12,21.544,22.358,21.144,21.75,84690147
2000-12-13,22.538,22.538,21.17,21.329,132002612
2000-12-14,21.584,21.892,20.628,20.681,95554423
2000-12-15,19.028,19.375,17.787,18.332,156883037
2000-12-18,18.254,18.628,17.507,17.812,143848706
2000-12-19,17.672,17.882,16.576,16.693,161408365
2000-12-20,15.953,16.393,15.415,15.464,200013193
2000-12-21,15.182,16.809,15.015,16.187,218983054
2000-12-22,16.677,17.557,16.677,17.3,147021809
2000-12-26,17.467,18.095,17.092,17.467,89837633
2000-12-27,17.185,17.441,16.767,17.3,92605169
2000-12-28,16.809,17.232,16.344,16.601,104167298
2000-12-29,16.369,17.067,16.02,16.161,134172940
2001-01-02,16.445,16.767,15.969,16.161,110600984
2001-01-03,16.084,18.21,16.07,17.864,182465376
2001-01-04,17.812,18.819,17.467,18.048,150840147
2001-01-05,18.071,18.578,17.724,18.305,125365201
2001-01-08,18.228,18.535,17.388,18.228,107117619
2001-01-09,18.628,19.609,18.535,19.303,154287016
2001-01-10,19.002,20.048,18.911,19.698,121091638
2001-01-11,19.748,20.769,19.491,20.488,136692196
2001-01-12,20.447,20.488,19.558,19.931,98923718
2001-01-16,19.883,19.931,19.052,19.584,91878599
2001-01-17,19.982,20.447,19.584,19.724,97759098
2001-01-18,20.006,20.935,19.609,20.681,147339865
2001-01-19,22.358,22.889,21.933,22.73,280952371
2001-01-22,22.631,22.73,21.984,22.399,102897470
2001-01-23,22.258,22.704,21.957,22.564,94338269
2001-01-24,22.73,23.636,22.631,23.445,148233919
2001-01-25,23.378,23.842,22.938,23.031,114954799
2001-01-26,22.73,23.96,22.73,23.842,124916151
2001-01-29,23.686,24.077,23.663,24.034,114050808
2001-01-30,24.034,24.126,23.428,23.611,76867188
2001-01-31,23.47,23.751,22.73,22.747,109910657
2001-02-01,22.658,23.327,22.498,23.237,96348094
2001-02-02,23.288,23.611,22.631,22.658,95418339
2001-02-05,22.631,23.121,22.448,23.08,68979268
2001-02-06,23.121,23.777,22.98,23.311,129428058
2001-02-07,23.096,24.244,23.031,24.101,169178719
2001-02-08,23.751,24.034,23.096,23.194,118153934
2001-02-09,22.847,22.938,21.793,22.025,134974931
2001-02-12,21.908,22.139,21.31,21.892,95672515
2001-02-13,22.216,22.747,21.657,21.675,102089030
2001-02-14,21.469,21.984,21.003,21.75,82841367
2001-02-15,21.984,22.422,21.561,21.908,88074481
2001-02-16,21.235,21.702,20.912,21.352,89860183
2001-02-20,21.376,21.702,20.628,20.821,81503360
2001-02-21,20.588,21.635,20.56,20.953,85475768
2001-02-22,20.977,21.17,20.073,20.56,135179458
2001-02-23,20.28,21.426,20.24,21.144,124263124
2001-02-26,21.469,22.332,21.376,22.192,118004164
2001-02-27,22.124,22.796,21.866,22.124,133038928
2001-02-28,22.192,22.383,21.675,21.984,111468744
2001-03-01,21.817,22.165,20.953,22.124,108960498
2001-03-02,21.426,21.657,21.028,21.117,106402052
2001-03-05,21.329,21.842,21.07,21.401,66244212
2001-03-06,21.842,22.358,21.75,22.139,89599028
2001-03-07,22.305,22.704,21.984,22.614,79862060
2001-03-08,22.473,22.589,21.775,22.075,72592817
2001-03-09,21.584,21.675,20.447,21.117,139257358
2001-03-12,20.371,20.488,19.234,19.349,153276199
2001-03-13,19.444,20.398,19.375,20.213,122097089
2001-03-14,19.558,20.56,19.444,20.121,121697701
2001-03-15,20.603,20.887,20.006,20.006,95563546
2001-03-16,19.558,20.539,19.558,20.33,150396474
2001-03-19,20.306,20.681,19.79,20.24,81902480
2001-03-20,20.33,20.912,19.632,19.632,123232705
2001-03-21,19.469,19.84,18.535,18.653,167824338
2001-03-22,18.836,20.138,18.819,20.121,169595281
2001-03-23,20.472,21.235,20.256,21.07,133552663
2001-03-26,21.285,21.426,20.705,20.887,84707323
2001-03-27,20.887,21.817,20.821,21.702,127685300
2001-03-28,21.376,21.584,20.655,20.705,105249516
2001-03-29,20.628,21.31,20.33,20.628,116737552
2001-03-30,20.769,20.935,20.073,20.371,122586664
2001-04-02,20.421,21.211,20.355,20.795,101852564
2001-04-03,20.603,20.705,19.648,19.883,125697211
2001-04-04,19.883,20.488,19.028,19.349,138900372
2001-04-05,20.023,21.376,19.931,21.144,151868950
2001-04-06,21.003,21.31,20.514,20.935,124300966
2001-04-09,21.07,21.401,20.745,21.285,75540993
2001-04-10,21.584,22.383,21.544,22.242,146528747
2001-04-11,22.589,22.912,22.242,22.383,147445885
2001-04-12,22.192,23.211,22.124,23.172,117439167
2001-04-16,22.864,22.938,22.399,22.658,88364090
2001-04-17,22.399,23.145,22.383,22.912,114193876
2001-04-18,23.611,24.707,23.47,24.384,210222023
2001-04-19,24.516,25.703,24.498,25.355,210716152
2001-04-20,26.194,26.5,25.522,25.703,258307238
2001-04-23,25.378,25.522,24.915,25.431,123686321
2001-04-24,25.403,26.061,25.006,25.173,119360417
2001-04-25,25.173,26.013,25.057,25.96,102799768
2001-04-26,26.103,26.451,25.431,25.755,158708199
2001-04-27,25.895,25.96,24.658,25.006,170888996
2001-04-30,25.522,25.728,25.222,25.238,99804352
2001-05-01,25.222,26.194,25.197,26.152,112359312
2001-05-02,26.451,26.5,25.846,25.987,124626807
2001-05-03,25.803,26.152,25.378,25.522,88941162
2001-05-04,25.339,26.477,25.314,26.359,160448814
2001-05-07,26.386,26.875,26.334,26.591,146749907
2001-05-08,26.733,26.875,26.359,26.851,100744851
2001-05-09,26.543,26.567,26.038,26.218,102202835
2001-05-10,26.5,26.543,26.061,26.077,86028157
2001-05-11,26.061,26.077,25.571,25.846,68615313
2001-05-14,25.755,25.777,25.455,25.613,60362897
2001-05-15,25.613,25.82,25.339,25.431,82381589
2001-05-16,25.222,26.038,25.08,25.777,122844600
2001-05-17,25.755,26.126,25.173,25.403,143015037
2001-05-18,25.222,25.777,25.057,25.355,121383929
2001-05-21,25.355,26.077,25.238,25.637,137653355
2001-05-22,25.869,26.218,25.755,26.176,110617090
2001-05-23,26.218,26.684,25.869,25.96,122516340
2001-05-24,26.061,26.733,25.803,26.733,105925626
2001-05-25,26.709,26.775,26.218,26.427,67547857
2001-05-29,26.386,26.733,26.103,26.194,95569180
2001-05-30,25.919,26.294,25.571,25.777,114223134
2001-05-31,25.895,26.218,25.471,25.777,93253636
2001-06-01,25.934,26.334,25.588,26.194,76949049
2001-06-04,26.294,26.451,26.013,26.359,58237929
2001-06-05,26.359,27.225,26.268,27.057,120014796
2001-06-06,27.148,27.382,26.659,26.965,107093730
2001-06-07,26.875,27.478,26.851,27.43,88360337
2001-06-08,27.454,27.478,26.851,27.265,69179232
2001-06-11,27.148,27.148,26.642,26.875,61719159
2001-06-12,26.451,26.991,26.386,26.851,87786476
2001-06-13,26.851,26.939,26.308,26.334,73820783
2001-06-14,26.176,26.294,25.471,25.662,95481142
2001-06-15,25.148,25.455,24.748,25.339,140290459
2001-06-18,25.314,25.314,24.592,24.915,74311156
2001-06-19,25.403,25.662,24.915,25.08,84066912
2001-06-20,25.006,25.934,25.006,25.869,85743371
2001-06-21,25.755,26.294,25.685,26.013,87793729
2001-06-22,26.077,26.308,25.544,25.637,68567001
2001-06-25,25.755,26.013,25.238,25.662,65769405
2001-06-26,25.262,26.152,25.222,26.126,84282168
2001-06-27,26.038,26.642,25.846,26.5,92874920
2001-06-28,26.659,28.361,26.176,27.08,172334105
2001-06-29,27.057,27.365,26.591,27.057,111418019
2001-07-02,26.851,27.239,26.126,26.308,92200415
2001-07-03,26.194,26.386,26.061,26.268,37627838
2001-07-05,26.176,26.359,25.496,25.522,66066796
2001-07-06,25.455,25.471,24.476,24.616,90226822
2001-07-09,24.658,24.939,24.244,24.476,89198830
2001-07-10,24.54,24.68,23.983,24.034,89335181
2001-07-11,23.918,24.872,23.918,24.775,91404055
2001-07-12,26.334,26.851,26.194,26.684,166871238
2001-07-13,26.591,26.826,26.427,26.567,79097106
2001-07-16,26.618,26.893,26.126,26.526,75040682
2001-07-17,26.334,26.826,26.126,26.759,84661163
2001-07-18,26.308,26.642,26.038,26.294,76334131
2001-07-19,26.543,27.199,26.5,27.035,95930723
2001-07-20,25.339,25.846,25.262,25.777,166693821
2001-07-23,25.803,25.803,24.732,24.99,106125312
2001-07-24,24.964,25.339,24.476,24.707,90363984
2001-07-25,24.68,25.148,24.358,25.148,98897687
2001-07-26,25.006,25.08,24.398,24.8,104250776
2001-07-27,24.616,24.68,24.244,24.398,87738707
2001-07-30,24.45,24.915,24.426,24.516,56573275
2001-07-31,24.592,25.106,24.54,24.658,78597601
2001-08-01,24.889,24.889,24.498,24.775,74512724
2001-08-02,25.03,25.173,24.68,25.122,72663679
2001-08-03,25.08,25.106,24.592,24.915,58008978
2001-08-06,24.775,25.006,24.476,24.633,37165108
2001-08-07,24.616,24.99,24.592,24.732,41084372
2001-08-08,24.775,25.057,24.034,24.165,73380325
2001-08-09,24.217,24.426,23.96,24.217,60958490
2001-08-10,24.126,24.54,23.428,24.398,69439856
2001-08-13,24.309,24.592,24.126,24.516,43847074
2001-08-14,24.498,24.616,24.007,24.101,48942227
2001-08-15,24.101,24.244,23.544,23.544,53015555
2001-08-16,23.404,24.101,23.351,24.077,58911359
2001-08-17,23.751,23.892,22.912,23.053,70070613
2001-08-20,22.98,23.378,22.771,23.351,64438913
2001-08-21,22.614,23.544,22.614,22.631,62829013
2001-08-22,22.771,22.771,22.008,22.614,104837507
2001-08-23,22.614,22.912,21.984,22.025,68250278
2001-08-24,22.216,23.194,22.075,23.121,84981908
2001-08-27,23.053,23.611,22.938,23.211,59526279
2001-08-28,23.211,23.445,22.564,22.631,63347575
2001-08-29,22.747,22.847,22.192,22.448,64016708
2001-08-30,22.008,22.242,21.054,21.211,130710774
2001-08-31,21.196,21.635,20.977,21.259,77632950
2001-09-04,21.31,22.008,20.887,20.912,89165546
2001-09-05,20.935,21.75,20.603,21.516,120006202
2001-09-06,21.07,21.75,20.821,20.863,149651653
2001-09-07,20.912,21.376,20.603,20.628,120355666
2001-09-10,20.472,21.584,20.371,21.443,112620741
2001-09-17,20.121,20.539,19.674,19.724,171908946
2001-09-18,19.908,20.488,19.816,20.24,110520201
2001-09-19,20.28,20.539,18.86,20.073,170372330
2001-09-20,19.515,19.609,18.886,18.911,154612866
2001-09-21,17.864,18.86,17.697,18.51,248104032
2001-09-24,18.86,19.531,18.578,19.375,114111466
2001-09-25,19.469,19.748,18.693,19.119,112569744
2001-09-26,19.184,19.303,18.464,18.719,78528892
2001-09-27,18.676,18.886,17.882,18.605,107642080
2001-09-28,18.487,19.208,18.254,19.067,152484133
2001-10-01,18.978,19.558,18.794,19.303,92128218
2001-10-02,19.234,19.956,19.208,19.767,107885795
2001-10-03,19.558,21.211,19.515,20.953,130022315
2001-10-04,21.211,21.75,20.935,21.028,134983793
2001-10-05,20.935,21.609,20.472,21.516,107918267
2001-10-08,21.17,21.842,21.144,21.635,81097267
2001-10-09,21.426,21.443,20.189,20.33,132913315
2001-10-10,19.982,20.769,19.748,20.681,115799748
2001-10-11,20.769,21.17,20.355,20.977,111652069
2001-10-12,20.754,21.102,20.323,21.003,84959900
2001-10-15,20.828,21.793,20.681,21.635,91805862
2001-10-16,21.561,21.949,21.319,21.775,88745225
2001-10-17,22.025,22.09,20.854,20.879,98732348
2001-10-18,20.985,21.452,20.681,21.144,100908040
2001-10-19,21.385,21.609,20.728,21.569,122357165
2001-10-22,21.569,22.422,21.408,22.414,97065543
2001-10-23,22.532,22.889,22.131,22.517,107617922
2001-10-24,22.538,22.954,22.216,22.847,106129879
2001-10-25,22.581,23.32,22.192,23.311,101086527
2001-10-26,23.22,23.707,23.129,23.172,86524701
2001-10-29,23.137,23.172,22.183,22.225,73340599
2001-10-30,21.949,22.183,21.675,21.933,77026354
2001-10-31,22.09,22.623,21.642,21.666,86218183
2001-11-01,22.383,23.194,22.209,23.039,145664745
2001-11-02,23.071,23.478,22.547,22.881,111867595
2001-11-05,23.046,23.851,23.005,23.566,88216737
2001-11-06,23.36,24.193,23.163,24.134,91980057
2001-11-07,23.927,24.235,23.851,23.936,78793268
2001-11-08,24.016,24.616,23.717,23.998,99364980
2001-11-09,23.968,24.459,23.813,24.29,64297731
2001-11-12,24.109,24.757,23.707,24.507,77506263
2001-11-13,24.889,25.314,24.814,25.296,80351093
2001-11-14,25.422,25.464,24.507,24.575,118066160
2001-11-15,24.624,24.982,24.384,24.633,103362072
2001-11-16,24.725,24.822,24.201,24.498,79510446
2001-11-19,24.68,24.948,24.481,24.792,75059468
2001-11-20,24.757,25.262,24.226,24.367,88353350
2001-11-21,23.975,24.069,23.654,23.859,68158216
2001-11-23,23.983,24.142,23.701,24.109,21160056
2001-11-26,24.217,24.481,23.992,24.267,56310774
2001-11-27,24.142,24.251,23.378,23.742,121882096
2001-11-28,23.536,23.892,23.369,23.396,71768547
2001-11-29,23.519,24.184,23.454,24.157,72403061
2001-11-30,24.093,24.251,23.82,23.927,62910077
2001-12-03,23.786,24.299,23.768,24.134,63350529
2001-12-04,24.217,24.616,23.884,24.592,68136474
2001-12-05,24.775,25.394,24.732,25.372,99575940
2001-12-06,25.331,25.703,25.165,25.58,75182937
2001-12-07,25.412,25.647,24.8,25.27,56811350
2001-12-10,25.156,25.505,24.906,24.982,51454505
2001-12-11,25.206,25.387,24.99,25.08,72069966
2001-12-12,25.022,25.331,24.68,25.314,64262036
2001-12-13,25.014,25.479,24.616,24.689,68806949
2001-12-14,24.6,25.314,24.567,25.122,57712390
2001-12-17,25.022,25.746,25.022,25.703,76111086
2001-12-18,25.678,25.855,25.562,25.812,63188144
2001-12-19,25.562,26.038,25.505,25.887,76489800
2001-12-20,25.763,25.855,24.822,24.872,104768256
2001-12-21,25.339,25.606,24.964,25.165,113140375
2001-12-24,25.229,25.348,25.039,25.064,15703899
2001-12-26,25.122,25.738,25.106,25.213,39302425
2001-12-27,25.331,25.597,25.057,25.28,42701784
2001-12-28,25.422,25.653,25.222,25.288,38624700
2001-12-31,25.27,25.513,24.68,24.68,57785397
2002-01-02,24.831,25.006,24.408,24.982,64220433
2002-01-03,25.006,25.803,24.999,25.794,90696271
2002-01-04,25.803,26.044,25.588,25.669,70767123
2002-01-07,25.987,26.085,25.464,25.544,78502046
2002-01-08,25.597,26.029,25.339,25.846,64063948
2002-01-09,25.978,26.308,25.513,25.597,102371391
2002-01-10,25.513,26.003,25.378,25.812,67501426
2002-01-11,25.903,26.202,25.372,25.562,97810906
2002-01-14,25.446,25.721,25.238,25.513,68109907
2002-01-15,25.58,25.934,25.522,25.91,80346805
2002-01-16,25.653,26.021,25.28,25.288,82692136
2002-01-17,25.527,26.077,25.488,26.029,104971440
2002-01-18,24.999,25.28,24.375,24.624,143961712
2002-01-22,24.814,24.822,23.936,24.016,103095552
2002-01-23,23.859,24.109,23.561,23.742,107910755
2002-01-24,23.884,24.283,23.768,24.069,110607162
2002-01-25,23.918,24.157,23.663,23.768,65495630
2002-01-28,23.927,23.992,23.437,23.777,55854754
2002-01-29,23.813,24.034,23.096,23.22,78608601
2002-01-30,23.272,23.437,22.847,23.42,88696109
2002-01-31,23.495,23.777,23.145,23.734,88933915
2002-02-01,23.902,24.034,23.272,23.344,85168980
2002-02-04,23.246,23.351,22.631,22.771,94350350
2002-02-05,22.658,23.186,22.547,22.779,89517429
2002-02-06,22.954,23.053,22.448,22.507,88743347
2002-02-07,22.464,22.954,22.258,22.279,84987806
2002-02-08,22.399,22.597,21.915,22.597,82246577
2002-02-11,22.358,22.813,22.2,22.771,68308790
2002-02-12,22.538,22.672,22.367,22.406,59055228
2002-02-13,22.448,23.053,22.332,23.031,72587720
2002-02-14,23.096,23.47,22.847,22.98,76598514
2002-02-15,22.987,23.121,22.43,22.439,66895631
2002-02-19,22.323,22.406,21.834,21.957,70137982
2002-02-20,22.131,22.49,21.908,22.314,67558326
2002-02-21,22.25,22.456,21.609,21.626,79711215
2002-02-22,21.626,21.892,21.294,21.609,95751155
2002-02-25,21.584,22.314,21.569,22.008,69560636
2002-02-26,22.017,22.358,21.569,21.817,84918021
2002-02-27,22.008,22.406,21.609,21.75,88245722
2002-02-28,21.9,22.242,21.657,21.734,91347154
2002-03-01,21.999,22.881,21.924,22.864,83819972
2002-03-04,22.813,23.663,22.68,23.585,98517083
2002-03-05,23.47,23.803,23.229,23.504,75054905
2002-03-06,23.437,23.734,23.172,23.707,67317032
2002-03-07,23.717,23.803,23.046,23.369,77946446
2002-03-08,23.707,24.109,23.536,23.826,77440232
2002-03-11,23.663,24.217,23.47,23.968,58613700
2002-03-12,23.295,23.396,22.98,23.304,89111869
2002-03-13,23.129,23.478,23.08,23.137,59570025
2002-03-14,23.153,23.186,22.747,22.805,68727773
2002-03-15,22.73,23.288,22.713,23.28,92726223
2002-03-18,23.378,23.47,22.805,23.153,60180115
2002-03-19,23.163,23.47,22.912,23.186,48806949
2002-03-20,22.881,23.104,22.391,22.391,73053676
2002-03-21,22.43,22.946,22.289,22.864,61934149
2002-03-22,22.747,22.779,22.439,22.524,55481400
2002-03-25,22.532,22.649,22.041,22.066,63707240
2002-03-26,22.017,22.697,21.726,22.008,93141442
2002-03-27,21.908,22.305,21.825,22.148,63502717
2002-03-28,22.332,22.597,22.225,22.473,59576744
2002-04-01,22.289,22.507,22.057,22.498,63089102
2002-04-02,21.941,22.017,21.278,21.352,103387042
2002-04-03,21.401,21.461,20.681,20.985,103234046
2002-04-04,20.854,21.227,20.655,21.028,82896391
2002-04-05,21.196,21.352,20.803,20.813,67337963
2002-04-08,20.231,21.352,20.213,21.319,98491045
2002-04-09,21.36,21.394,20.412,20.447,85117185
2002-04-10,20.539,21.278,20.514,20.977,101502833
2002-04-11,20.821,21.028,20.306,20.412,77783788
2002-04-12,20.545,20.961,20.438,20.837,69527086
2002-04-15,20.863,21.153,20.638,20.745,63503248
2002-04-16,21.012,21.642,20.994,21.534,69840585
2002-04-17,21.594,21.718,21.02,21.102,73859968
2002-04-18,21.161,21.352,19.626,21.003,100521542
2002-04-19,21.401,21.602,21.187,21.31,140419015
2002-04-22,21.062,21.126,20.488,20.712,68180764
2002-04-23,20.754,20.795,19.857,20.115,90783235
2002-04-24,20.065,20.28,19.748,19.758,82179471
2002-04-25,19.707,20.289,19.707,20.015,76850276
2002-04-26,20.147,20.289,19.176,19.184,84259895
2002-04-29,19.176,19.717,19.167,19.469,94385512
2002-04-30,19.409,19.857,19.34,19.469,103865076
2002-05-01,19.436,19.816,18.876,19.648,102562230
2002-05-02,19.617,20.147,19.058,19.075,106033793
2002-05-03,19.1,19.251,18.446,18.464,96155917
2002-05-06,18.418,18.826,18.021,18.114,88895537
2002-05-07,18.322,18.735,18.014,18.428,118816630
2002-05-08,19.1,20.48,19.084,20.48,135896644
2002-05-09,20.265,20.488,19.333,19.418,111694470
2002-05-10,19.576,19.626,18.628,18.645,86590993
2002-05-13,18.794,19.717,18.535,19.632,86981263
2002-05-14,20.265,20.532,20.115,20.447,87059903
2002-05-15,20.306,21.028,20.065,20.398,94559970
2002-05-16,20.38,20.879,20.363,20.769,71674067
2002-05-17,20.944,21.012,20.596,20.879,73337915
2002-05-20,20.681,20.696,19.931,20.121,69949022
2002-05-21,20.099,20.339,19.426,19.444,84694713
2002-05-22,19.325,20.015,19.317,20.006,72421845
2002-05-23,20.006,20.43,19.748,20.421,68983563
2002-05-24,20.171,20.315,19.758,19.84,48334015
2002-05-28,19.963,20.006,19.285,19.491,66564156
2002-05-29,19.241,19.64,19.208,19.391,60645797
2002-05-30,19.241,19.883,19.161,19.617,84833747
2002-05-31,19.707,19.9,18.959,18.969,89197764
2002-06-03,18.994,19.241,18.322,18.411,118640821
2002-06-04,18.446,19.084,18.343,18.622,117277852
2002-06-05,18.786,19.285,18.754,19.251,89312102
2002-06-06,19.184,19.426,18.926,19.333,98044416
2002-06-07,18.587,19.601,18.578,19.366,131269858
2002-06-10,19.241,19.857,19.176,19.682,96210945
2002-06-11,19.831,20.189,19.531,19.584,99474212
2002-06-12,19.593,20.778,19.558,20.696,182526562
2002-06-13,20.43,20.672,20.189,20.196,107053466
2002-06-14,19.748,20.696,19.748,20.588,146863176
2002-06-17,20.736,21.028,20.628,20.745,126791240
2002-06-18,20.689,20.969,20.621,20.863,104038199
2002-06-19,20.664,20.845,20.24,20.256,106083980
2002-06-20,20.256,20.532,20.082,20.156,115369222
2002-06-21,19.9,20.323,19.474,19.474,156791244
2002-06-24,19.409,20.355,19.317,20.18,139953602
2002-06-25,20.38,20.488,19.674,19.724,111979789
2002-06-26,19.028,20.265,19.018,20.165,150558319
2002-06-27,20.339,20.472,19.691,20.464,128190167
2002-06-28,20.323,20.787,20.121,20.38,120507045
2002-07-01,20.165,20.48,19.593,19.617,89451672
2002-07-02,19.515,19.717,19.126,19.167,111057006
2002-07-03,19.092,19.566,18.794,19.549,107651742
2002-07-05,19.783,20.455,19.767,20.438,47875042
2002-07-08,20.272,20.464,19.593,19.717,84837773
2002-07-09,19.866,20.389,19.733,19.822,113909091
2002-07-10,20.006,20.189,19.426,19.469,121647240
2002-07-11,19.391,19.775,19.092,19.717,173965472
2002-07-12,19.883,20.015,19.176,19.325,128471997
2002-07-15,19.144,19.325,17.882,19.303,183781879
2002-07-16,19.119,19.674,18.867,19.092,129229167
2002-07-17,19.566,19.857,19.067,19.375,129957087
2002-07-18,19.391,19.648,18.876,19.045,122681410
2002-07-19,18.628,18.959,18.189,18.464,151075006
2002-07-22,18.236,18.628,17.1,17.256,242476405
2002-07-23,17.327,17.507,16.013,16.02,401455633
2002-07-24,15.431,17.274,15.431,17.223,272286228
2002-07-25,16.949,17.035,15.813,15.953,219642137
2002-07-26,16.293,16.918,16.278,16.894,166275929
2002-07-29,17.458,17.996,17.342,17.979,150798226
2002-07-30,17.715,18.199,17.63,17.923,164630265
2002-07-31,17.742,17.882,17.274,17.874,123324484
2002-08-01,17.734,17.915,16.949,17.043,123693314
2002-08-02,16.957,17.082,16.32,16.544,115627156
2002-08-05,16.502,16.825,16.32,16.384,106614203
2002-08-06,16.726,17.609,16.677,17.017,119225989
2002-08-07,17.507,17.624,16.825,17.547,115771426
2002-08-08,17.547,18.263,17.292,18.219,119439376
2002-08-09,17.937,18.313,17.758,17.937,92869641
2002-08-12,17.742,18.163,17.734,18.057,76507312
2002-08-13,17.882,18.519,17.482,17.531,134417766
2002-08-14,17.609,18.596,17.591,18.519,130500487
2002-08-15,18.614,18.903,18.163,18.542,131855028
2002-08-16,18.418,18.711,18.228,18.628,92771124
2002-08-19,18.645,19.391,18.569,19.375,107384008
2002-08-20,19.144,19.259,18.911,19.018,95053215
2002-08-21,19.217,19.515,19.058,19.474,108793474
2002-08-22,19.691,19.915,19.601,19.831,97437007
2002-08-23,19.617,19.691,19.317,19.46,77355121
2002-08-26,19.558,19.617,19.067,19.409,74626699
2002-08-27,19.499,19.54,18.867,18.942,87945013
2002-08-28,18.81,18.876,18.369,18.395,92646739
2002-08-29,18.21,19.002,18.071,18.844,124217806
2002-08-30,18.676,18.81,18.254,18.288,78103567
2002-09-03,18.079,18.079,17.507,17.515,97041230
2002-09-04,17.681,18.105,17.564,17.962,106728141
2002-09-05,17.697,17.706,17.092,17.107,119445060
2002-09-06,17.78,17.988,17.689,17.812,93627691
2002-09-09,17.609,18.236,17.372,18.144,108191926
2002-09-10,18.087,18.561,18.014,18.551,112790923
2002-09-11,18.735,19.036,18.079,18.095,104239506
2002-09-12,17.937,17.996,17.515,17.564,85482903
2002-09-13,17.476,17.979,17.458,17.847,79889257
2002-09-16,17.734,17.931,17.531,17.795,66966340
2002-09-17,18.13,18.219,17.591,17.615,97781984
2002-09-18,17.406,17.971,17.38,17.787,112349383
2002-09-19,17.388,17.812,17.358,17.581,104359587
2002-09-20,17.803,17.882,17.624,17.681,175505308
2002-09-23,17.366,17.396,16.693,16.85,120439531
2002-09-24,16.677,17.318,16.627,17.017,138024571
2002-09-25,17.292,17.498,16.784,17.335,143850826
2002-09-26,17.547,17.697,17.115,17.215,135434643
2002-09-27,17.149,17.547,16.833,16.859,108165967
2002-09-30,16.719,16.784,16.063,16.293,155472919
2002-10-01,16.486,17.232,16.092,17.223,148933730
2002-10-02,17.185,17.441,16.825,16.991,139189360
2002-10-03,16.877,17.358,16.619,16.658,141463430
2002-10-04,16.91,16.974,16.278,16.311,144235460
2002-10-07,16.32,16.784,16.278,16.411,119378892
2002-10-08,16.658,17.134,16.445,16.76,155426746
2002-10-09,16.477,16.933,16.32,16.384,165456497
2002-10-10,16.393,17.366,16.11,17.283,158753175
2002-10-11,17.647,18.219,17.515,18.204,146400616
2002-10-14,17.979,18.378,17.821,18.36,101985006
2002-10-15,19.1,19.507,18.867,19.482,176775964
2002-10-16,18.777,19.1,18.735,18.777,128400781
2002-10-17,19.469,19.558,18.645,18.918,245816491
2002-10-18,19.593,19.822,19.052,19.797,205747632
2002-10-21,19.357,19.74,19.135,19.566,151164668
2002-10-22,19.161,19.349,19.009,19.251,116938970
2002-10-23,19.161,19.84,19.002,19.822,149081332
2002-10-24,19.866,19.883,18.959,19.084,128836859
2002-10-25,19.092,19.674,19.058,19.626,101404180
2002-10-28,19.9,19.931,19.192,19.357,106925491
2002-10-29,19.436,19.558,18.942,19.4,120934514
2002-10-30,19.451,19.891,19.234,19.79,126882436
2002-10-31,19.816,20.147,19.691,19.923,138404461
2002-11-01,19.531,19.831,19.333,19.748,140484498
2002-11-04,21.126,21.329,20.689,20.906,187312043
2002-11-05,20.778,21.161,20.705,21.117,102828434
2002-11-06,21.235,21.278,20.689,21.243,154651988
2002-11-07,20.935,21.093,20.681,20.871,99067795
2002-11-08,20.863,21.07,20.498,20.532,88693094
2002-11-11,20.523,20.532,20.048,20.065,78481025
2002-11-12,20.156,20.655,20.082,20.306,109910847
2002-11-13,20.205,20.837,20.156,20.628,144615203
2002-11-14,20.863,21.235,20.813,21.235,104879773
2002-11-15,21.11,21.211,20.736,21.117,104229460
2002-11-18,21.219,21.251,20.769,20.813,78155176
2002-11-19,20.696,20.787,20.231,20.43,102743888
2002-11-20,20.498,21.203,20.464,21.093,102985574
2002-11-21,21.227,21.609,21.153,21.551,111560465
2002-11-22,21.401,21.718,21.251,21.693,94129624
2002-11-25,21.635,21.851,21.452,21.693,82854345
2002-11-26,21.477,21.702,21.153,21.203,91511944
2002-11-27,21.461,21.834,21.385,21.642,74042756
2002-11-29,21.767,21.842,21.461,21.493,38203296
2002-12-02,21.851,21.967,21.243,21.493,83534423
2002-12-03,21.343,21.368,21.02,21.126,77146436
2002-12-04,20.912,21.401,20.795,21.062,112809689
2002-12-05,21.219,21.268,20.603,20.621,91555320
2002-12-06,20.447,20.769,20.196,20.664,96365104
2002-12-09,20.488,20.569,19.939,19.939,85907618
2002-12-10,19.956,20.298,19.923,20.121,85733003
2002-12-11,20.065,20.498,19.963,20.363,92997614
2002-12-12,20.488,20.514,20.006,20.18,74340603
2002-12-13,19.998,20.023,19.558,19.558,87745226
2002-12-16,19.748,20.323,19.626,20.298,80888455
2002-12-17,20.272,20.488,20.039,20.256,66862474
2002-12-18,20.065,20.265,19.667,19.939,83834921
2002-12-19,19.857,20.398,19.698,19.79,110342329
2002-12-20,19.931,20.015,19.724,19.816,125439160
2002-12-23,19.767,20.222,19.707,20.121,65630658
2002-12-24,19.949,20.205,19.939,20.048,24730721
2002-12-26,20.13,20.371,19.807,19.891,50113358
2002-12-27,19.891,19.9,19.707,19.733,55041599
2002-12-30,19.748,19.831,19.474,19.648,64817971
2002-12-31,19.648,19.74,19.1,19.259,78355709
2003-01-02,19.482,20.023,19.267,20.015,90171287
2003-01-03,19.963,20.048,19.698,20.039,74672594
2003-01-06,20.121,20.578,20.048,20.403,80032021
2003-01-07,20.464,20.871,20.371,20.787,108113919
2003-01-08,20.628,20.696,20.156,20.205,86895301
2003-01-09,20.389,20.837,20.315,20.795,83243539
2003-01-10,20.532,20.977,20.455,20.837,91238546
2003-01-13,21.062,21.144,20.778,21.012,81918324
2003-01-14,20.985,21.235,20.935,21.227,73062585
2003-01-15,21.235,21.352,20.935,20.961,80520974
2003-01-16,20.985,21.102,20.532,20.621,111932196
2003-01-17,19.724,19.748,19.119,19.176,209516648
2003-01-21,19.325,19.436,19.109,19.126,115759520
2003-01-22,19.217,19.523,18.969,19.002,116562747
2003-01-23,19.357,19.576,19.176,19.474,95841204
2003-01-24,19.383,19.391,18.519,18.569,138803233
2003-01-27,18.378,18.852,18.039,18.322,153285427
2003-01-28,18.51,18.519,18.087,18.189,115802971
2003-01-29,18.163,18.645,17.855,18.596,143721294
2003-01-30,18.684,18.693,17.953,17.971,117784575
2003-01-31,17.681,18.014,17.523,17.681,143842767
2003-02-03,17.855,18.297,17.681,18.087,108463575
2003-02-04,17.803,17.864,17.467,17.63,109084653
2003-02-05,17.821,18.079,17.38,17.498,136032371
2003-02-06,17.458,17.742,17.349,17.663,111459293
2003-02-07,17.838,17.864,17.292,17.358,101795816
2003-02-10,17.441,17.706,17.342,17.655,99757675
2003-02-11,17.624,17.766,17.142,17.3,113531292
2003-02-12,17.342,17.547,17.24,17.3,94974281
2003-02-13,17.292,17.557,17.185,17.507,98356284
2003-02-14,17.609,18.071,17.424,17.996,121817215
2003-02-18,18.343,18.622,18.18,18.596,76676397
2003-02-19,18.495,18.535,18.014,18.278,62889975
2003-02-20,18.455,18.528,17.953,17.996,68457592
2003-02-21,18.095,18.481,17.821,18.339,76604451
2003-02-24,18.21,18.254,17.766,17.937,83942038
2003-02-25,17.539,18.087,17.424,18.021,91590008
2003-02-26,17.945,18.236,17.572,17.581,76511042
2003-02-27,17.803,18.03,17.366,17.572,101015494
2003-02-28,17.689,17.937,17.557,17.655,76144006
2003-03-03,17.899,17.971,17.441,17.539,68230323
2003-03-04,17.572,17.63,17.185,17.193,76122480
2003-03-05,17.193,17.531,17.175,17.467,73896854
2003-03-06,17.266,17.507,17.232,17.342,68975702
2003-03-07,17.1,17.734,17.067,17.557,88738021
2003-03-10,17.366,17.482,17.058,17.1,65365400
2003-03-11,17.185,17.335,16.957,16.982,72633342
2003-03-12,17,17.458,16.8,17.441,97317091
2003-03-13,17.672,18.437,17.467,18.378,108746867
2003-03-14,18.386,18.596,18.079,18.528,101593489
2003-03-17,18.272,19.333,18.13,19.325,135809575
2003-03-18,19.294,19.4,19.002,19.4,103513628
2003-03-19,19.357,19.691,19.176,19.617,99080192
2003-03-20,19.391,19.758,19.126,19.558,96634787
2003-03-21,19.931,20.048,19.391,19.758,114459927
2003-03-24,19.036,19.325,18.769,18.844,82194367
2003-03-25,19.075,19.184,18.653,18.994,85346690
2003-03-26,18.969,19.092,18.81,18.819,69366705
2003-03-27,18.587,18.819,18.332,18.661,80345130
2003-03-28,18.378,18.702,18.332,18.378,53126417
2003-03-31,18.048,18.411,17.89,18.039,95101521
2003-04-01,18.236,18.403,18.071,18.144,66762150
2003-04-02,18.702,19.375,18.702,19.167,91632307
2003-04-03,19.366,19.444,19.075,19.176,76927133
2003-04-04,19.192,19.226,18.578,18.693,74740330
2003-04-07,19.54,19.691,18.754,18.754,88115411
2003-04-08,18.86,19.251,18.777,19.058,72664982
2003-04-09,19.084,19.126,18.288,18.313,103238496
2003-04-10,18.411,18.474,18.087,18.322,69290301
2003-04-11,18.542,18.762,17.847,18.03,96280924
2003-04-14,18.087,18.535,17.882,18.446,69719387
2003-04-15,18.386,18.474,17.953,18.339,86362476
2003-04-16,19.075,19.176,18.332,18.561,115916446
2003-04-17,18.455,19.036,18.437,19.002,78511930
2003-04-21,19.084,19.084,18.684,18.786,55929495
2003-04-22,18.668,19.226,18.653,19.176,79162127
2003-04-23,19.184,19.366,18.978,19.167,74904442
2003-04-24,18.986,19.167,18.867,18.994,69625744
2003-04-25,18.876,19.1,18.754,18.786,72170638
2003-04-28,18.918,19.325,18.867,19.176,75682496
2003-04-29,19.333,19.558,19.135,19.234,88605173
2003-04-30,19.176,19.285,18.819,19.045,74738940
2003-05-01,19.036,19.333,18.886,19.161,56653519
2003-05-02,19.109,19.593,19.052,19.469,70880004
2003-05-05,19.558,19.667,19.251,19.267,67821326
2003-05-06,19.267,19.748,19.241,19.657,73097893
2003-05-07,19.451,19.632,19.251,19.366,66063438
2003-05-08,19.366,19.482,19.161,19.184,62449054
2003-05-09,19.303,19.748,19.294,19.632,79184101
2003-05-12,19.482,19.724,19.418,19.531,72487410
2003-05-13,19.4,19.523,19.294,19.366,59884328
2003-05-14,19.436,19.507,19.036,19.1,60567870
2003-05-15,19.259,19.383,19.052,19.217,61329999
2003-05-16,19.285,19.409,18.935,19.052,81177238
2003-05-19,18.926,19.036,18.437,18.481,74411720
2003-05-20,18.528,18.628,18.254,18.352,70836291
2003-05-21,18.352,18.411,17.795,17.908,146480063
2003-05-22,18.03,18.087,17.915,18.005,125363475
2003-05-23,18.03,18.288,17.908,18.048,103407537
2003-05-27,18.071,18.542,18.048,18.474,91925600
2003-05-28,18.464,18.528,18.105,18.189,122831047
2003-05-29,18.236,18.378,18.057,18.18,101285776
2003-05-30,18.428,18.561,18.263,18.339,114606552
2003-06-02,18.614,18.653,18.313,18.36,89007974
2003-06-03,18.446,18.569,18.313,18.535,81948156
2003-06-04,18.622,18.794,18.437,18.528,112135233
2003-06-05,18.236,18.272,17.89,17.945,155859156
2003-06-06,18.21,18.305,17.624,17.639,162617202
2003-06-09,17.672,17.874,17.581,17.697,98812823
2003-06-10,17.838,18.446,17.771,18.386,108236397
2003-06-11,18.378,18.596,18.199,18.535,101699488
2003-06-12,18.605,18.735,18.437,18.622,88886802
2003-06-13,18.777,18.819,18.245,18.369,74024986
2003-06-16,18.455,18.942,18.378,18.918,94129295
2003-06-17,19.1,19.474,19.028,19.34,164038285
2003-06-18,19.357,19.691,19.161,19.426,120738045
2003-06-19,19.444,19.667,19.383,19.426,85387255
2003-06-20,19.626,19.657,19.383,19.617,116647306
2003-06-23,19.474,19.549,18.994,19.208,70569185
2003-06-24,19.109,19.4,19.045,19.152,69698807
2003-06-25,19.1,19.366,18.735,18.819,81197264
2003-06-26,18.819,19.333,18.786,19.184,69330479
2003-06-27,19.333,19.626,19.028,19.1,102029917
2003-06-30,19.325,19.469,19.002,19.1,65044809
2003-07-01,19.067,19.523,18.918,19.482,81764913
2003-07-02,19.748,20.065,19.707,20.031,126243363
2003-07-03,19.891,20.082,19.682,19.707,52931288
2003-07-07,20.13,20.532,20.082,20.43,119388792
2003-07-08,20.315,20.712,20.306,20.638,83065716
2003-07-09,20.638,20.638,20.306,20.472,83612391
2003-07-10,20.455,20.455,19.816,20.048,74462465
2003-07-11,20.082,20.455,20.039,20.346,67607061
2003-07-14,20.588,20.72,20.165,20.412,81149515
2003-07-15,20.472,20.514,20.189,20.323,71877769
2003-07-16,20.539,20.578,20.265,20.506,66977003
2003-07-17,20.222,20.323,19.775,19.891,97707834
2003-07-18,20.196,20.289,19.931,20.039,85089671
2003-07-21,20.023,20.048,19.375,19.4,65010610
2003-07-22,19.584,19.79,19.469,19.657,69265315
2003-07-23,19.682,19.857,19.474,19.707,66871003
2003-07-24,19.956,20.056,19.357,19.375,71860901
2003-07-25,19.584,20.082,19.426,20.039,72701106
2003-07-28,20.073,20.121,19.748,19.831,70669116
2003-07-29,20.031,20.048,19.549,19.724,83730782
2003-07-30,19.717,19.797,19.499,19.54,55345985
2003-07-31,19.822,20.115,19.609,19.682,82505853
2003-08-01,19.617,19.758,19.469,19.499,57237557
2003-08-04,19.482,19.682,19.184,19.507,69551623
2003-08-05,19.609,19.775,19.075,19.119,78943748
2003-08-06,19.036,19.515,18.951,19.109,75543753
2003-08-07,19.167,19.234,18.959,19.161,59396344
2003-08-08,19.285,19.357,19.002,19.058,44729221
2003-08-11,19.058,19.366,19.036,19.084,48901530
2003-08-12,19.161,19.2,18.959,19.176,51276337
2003-08-13,19.217,19.294,19.002,19.075,53021971
2003-08-14,19.119,19.161,19.018,19.1,49690843
2003-08-15,19.084,19.119,18.951,19.036,37050714
2003-08-18,19.045,19.251,18.969,19.152,61476443
2003-08-19,19.152,19.857,19.152,19.831,97915036
2003-08-20,19.601,19.767,19.375,19.707,76221846
2003-08-21,19.857,19.915,19.469,19.549,85744006
2003-08-22,19.956,20.082,19.531,19.54,88367943
2003-08-25,19.609,19.775,19.54,19.748,48494466
2003-08-26,19.609,19.874,19.34,19.797,63808189
2003-08-27,19.758,19.807,19.601,19.682,41112987
2003-08-28,19.748,19.807,19.549,19.758,62018207
2003-08-29,19.717,19.783,19.632,19.758,46304149
2003-09-02,19.9,20.339,19.724,20.315,99312670
2003-09-03,20.43,21.161,20.403,21.086,146956111
2003-09-04,20.935,21.211,20.854,21.187,80719722
2003-09-05,21.038,21.426,20.985,21.144,85940852
2003-09-08,21.153,21.551,21.117,21.493,61887582
2003-09-09,21.352,21.394,21.093,21.135,59486498
2003-09-10,20.887,20.994,20.48,20.532,73494277
2003-09-11,20.612,20.944,20.553,20.745,50865747
2003-09-12,20.48,21.161,19.9,21.117,74859395
2003-09-15,21.135,21.319,21.11,21.135,55609762
2003-09-16,21.17,21.569,21.102,21.534,70148426
2003-09-17,21.534,21.569,21.211,21.235,63382509
2003-09-18,21.227,21.993,21.179,21.984,90280205
2003-09-19,22.174,22.332,21.999,22.323,124050840
2003-09-22,21.9,22.358,21.469,21.657,88154493
2003-09-23,21.702,22.139,21.516,22.057,77612198
2003-09-24,22.057,22.131,21.179,21.211,89176780
2003-09-25,21.211,21.575,21.028,21.046,75487591
2003-09-26,21.046,21.443,20.969,21.02,66921464
2003-09-29,21.17,21.544,20.935,21.485,63586398
2003-09-30,21.302,21.319,20.681,20.712,84964415
2003-10-01,20.887,21.336,20.72,21.251,78342186
2003-10-02,21.203,21.426,21.003,21.235,51213800
2003-10-03,21.726,21.949,21.561,21.666,76903920
2003-10-06,21.718,21.834,21.544,21.75,45695025
2003-10-07,21.618,21.884,21.551,21.718,70272178
2003-10-08,21.875,21.875,21.368,21.477,63067178
2003-10-09,21.775,21.866,21.461,21.569,84173344
2003-10-10,21.544,21.759,21.36,21.502,50469199
2003-10-13,21.594,21.684,21.235,21.443,52782034
2003-10-14,21.352,21.435,21.219,21.368,47179040
2003-10-15,21.251,21.8,21.251,21.657,78224475
2003-10-16,21.544,21.842,21.461,21.784,56724324
2003-10-17,21.817,21.825,21.461,21.561,67047822
2003-10-20,21.569,21.884,21.461,21.866,52066759
2003-10-21,21.866,21.933,21.734,21.866,59278889
2003-10-22,21.635,21.759,21.461,21.516,65508356
2003-10-23,21.401,21.666,20.935,21.544,90055676
2003-10-24,20.323,20.412,19.682,19.84,282994080
2003-10-27,19.831,20.189,19.831,20.048,88067671
2003-10-28,20.189,20.28,20.031,20.265,96295144
2003-10-29,20.24,20.306,19.866,19.923,98707994
2003-10-30,20.121,20.147,19.309,19.469,132501806
2003-10-31,19.648,19.698,19.46,19.474,93441100
2003-11-03,19.632,19.931,19.593,19.883,77528331
2003-11-04,19.816,19.831,19.383,19.426,112764740
2003-11-05,19.482,19.617,19.375,19.451,82568592
2003-11-06,19.566,19.601,19.375,19.54,91518994
2003-11-07,19.657,19.74,19.391,19.451,77628342
2003-11-10,19.469,19.54,19.375,19.375,73244451
2003-11-11,19.383,19.436,19.126,19.226,87223366
2003-11-12,19.259,19.474,19.084,19.357,101914649
2003-11-13,19.267,19.325,18.959,19.144,105952695
2003-11-14,19.152,19.391,18.959,19.002,111592530
2003-11-17,18.918,18.959,18.51,18.745,139438871
2003-11-18,18.876,19.251,18.719,18.745,143679565
2003-11-19,18.844,19.036,18.754,18.886,105830849
2003-11-20,18.754,19.1,18.684,18.702,143393940
2003-11-21,18.876,18.911,18.684,18.711,95041461
2003-11-24,18.876,19.234,18.836,19.176,134552417
2003-11-25,19.176,19.333,18.911,18.926,115404049
2003-11-26,18.926,19.1,18.867,18.959,93617808
2003-11-28,19.002,19.184,18.935,19.161,44829540
2003-12-01,19.303,19.531,19.002,19.251,136782227
2003-12-02,19.333,19.444,19.092,19.119,114220367
2003-12-03,19.234,19.426,19.092,19.126,124959808
2003-12-04,19.167,19.54,19.119,19.523,117049430
2003-12-05,19.34,19.733,19.317,19.357,129660349
2003-12-08,19.469,19.626,19.234,19.549,121596554
2003-12-09,19.698,19.831,19.558,19.657,138973522
2003-12-10,19.707,19.84,19.657,19.816,111192135
2003-12-11,19.816,19.949,19.584,19.831,106451449
2003-12-12,19.891,19.972,19.748,19.857,92807519
2003-12-15,20.156,20.189,19.883,19.923,119253520
2003-12-16,19.99,20.24,19.949,20.165,99280693
2003-12-17,20.165,20.18,20.006,20.147,72083420
2003-12-18,20.189,20.455,20.156,20.412,82102873
2003-12-19,20.48,20.532,20.265,20.389,103145700
2003-12-22,20.24,20.438,20.099,20.256,58908109
2003-12-23,20.249,20.371,20.121,20.231,53158957