-
Notifications
You must be signed in to change notification settings - Fork 2
/
Copy pathAAPL.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 2592 should actually have 6 columns, instead of 5 in line 2591.
4612 lines (4612 loc) · 216 KB
/
AAPL.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
2000-01-03,3.3441,3.5865,3.2422,3.5687,150033874
2000-01-04,3.4511,3.5278,3.2267,3.2677,143476020
2000-01-05,3.3085,3.5253,3.2842,3.316,217945684
2000-01-06,3.3837,3.4118,3.0292,3.0292,215047822
2000-01-07,3.0765,3.2204,3.0458,3.1733,129014895
2000-01-10,3.2523,3.2598,3.0216,3.1174,141428067
2000-01-11,3.0583,3.1682,2.885,2.9576,123642545
2000-01-12,3.0292,3.0458,2.7576,2.7805,273318881
2000-01-13,3.0123,3.149,2.9488,3.0851,289172490
2000-01-14,3.1888,3.2598,3.1682,3.2024,109313121
2000-01-18,3.2204,3.38,3.2024,3.3134,128578960
2000-01-19,3.3685,3.4678,3.2957,3.3977,167352101
2000-01-20,3.6834,3.8748,3.6195,3.6195,512753989
2000-01-21,3.6427,3.6427,3.5137,3.5496,138868910
2000-01-24,3.4577,3.5955,3.3516,3.3876,123454373
2000-01-25,3.3481,3.6068,3.2637,3.5787,139210762
2000-01-26,3.5075,3.6414,3.5,3.5137,102811736
2000-01-27,3.4691,3.603,3.4118,3.5075,95247161
2000-01-28,3.4497,3.5354,3.2091,3.2409,118546171
2000-01-31,3.2204,3.3122,3.0123,3.3085,196484492
2000-02-01,3.316,3.3481,3.1888,3.1964,89056252
2000-02-02,3.213,3.2561,3.093,3.1502,129983989
2000-02-03,3.1987,3.3236,3.1964,3.2944,133063764
2000-02-04,3.3134,3.5075,3.3045,3.4438,119098160
2000-02-07,3.4438,3.6427,3.3772,3.6376,123507687
2000-02-08,3.635,3.7025,3.547,3.6631,114428310
2000-02-09,3.6389,3.7345,3.5852,3.5917,83828160
2000-02-10,3.599,3.6311,3.5075,3.6195,84841167
2000-02-11,3.6233,3.6389,3.4511,3.4678,59434603
2000-02-14,3.4855,3.6949,3.4642,3.6922,102918370
2000-02-15,3.6746,3.8238,3.6731,3.7942,136018075
2000-02-16,3.7546,3.7662,3.5752,3.6389,105916592
2000-02-17,3.6731,3.6834,3.6068,3.6631,81065141
2000-02-18,3.6554,3.6783,3.5354,3.547,65368347
2000-02-22,3.5113,3.7281,3.4016,3.6285,118251362
2000-02-23,3.6107,3.7942,3.5391,3.7063,132477288
2000-02-24,3.7408,3.7982,3.5633,3.6731,105408527
2000-02-25,3.6605,3.7305,3.5113,3.519,69765329
2000-02-28,3.5113,3.6669,3.4551,3.6107,91938443
2000-02-29,3.6207,3.7384,3.5891,3.6554,103316652
2000-03-01,3.7805,4.2113,3.7777,4.1552,301582536
2000-03-02,4.0495,4.0788,3.8479,3.8901,87158825
2000-03-03,3.9818,4.0889,3.8263,4.0814,90549092
2000-03-06,4.0175,4.117,3.9857,4.0074,58961027
2000-03-07,4.0315,4.0633,3.8621,3.918,76448612
2000-03-08,3.918,3.9514,3.7805,3.8901,75949960
2000-03-09,3.8543,3.9857,3.7703,3.8976,77486717
2000-03-10,3.8797,4.0788,3.8584,4.01,69614786
2000-03-13,3.8939,4.033,3.8108,3.8682,85114011
2000-03-14,3.8644,3.9614,3.635,3.6427,120010797
2000-03-15,3.6873,3.834,3.6389,3.7063,124219599
2000-03-16,3.7408,3.8901,3.6504,3.8762,105875832
2000-03-17,3.8299,3.9857,3.8147,3.9857,85418224
2000-03-20,3.9384,4.0252,3.9016,3.9218,57261206
2000-03-21,3.9079,4.3605,3.8788,4.3022,146822375
2000-03-22,4.2343,4.603,4.1949,4.598,159050533
2000-03-23,4.5277,4.7943,4.4639,4.506,157529454
2000-03-24,4.5417,4.5889,4.3212,4.4218,125144788
2000-03-27,4.3886,4.6157,4.3644,4.4499,78176685
2000-03-28,4.3762,4.5277,4.3721,4.436,56834664
2000-03-29,4.4437,4.4463,4.2664,4.334,67159131
2000-03-30,4.2584,4.39,3.9997,4.01,116040328
2000-03-31,4.0633,4.3762,4.0175,4.33,113305540
2000-04-03,4.3212,4.4486,4.1274,4.2509,92004309
2000-04-04,4.2293,4.2406,3.7229,4.0593,184905558
2000-04-05,4.0315,4.2369,3.9538,4.1566,128155560
2000-04-06,4.1657,4.2881,3.9296,3.992,72700839
2000-04-07,4.0571,4.2051,4.0023,4.2014,67886720
2000-04-10,4.1987,4.233,3.9778,3.9857,59437730
2000-04-11,3.9384,3.9818,3.7651,3.8085,151721156
2000-04-12,3.7942,3.7942,3.3441,3.4833,263536988
2000-04-13,3.5559,3.8263,3.4591,3.6285,148362264
2000-04-14,3.4855,3.7626,3.4755,3.5675,186947239
2000-04-17,3.492,3.9514,3.4781,3.9501,114685479
2000-04-18,3.9384,4.0456,3.806,4.0456,109466797
2000-04-19,4.0239,4.1527,3.8186,3.8621,145652569
2000-04-20,3.9436,3.9778,3.7331,3.7903,202208114
2000-04-24,3.6669,3.8416,3.6591,3.8416,124222748
2000-04-25,3.8939,4.1057,3.8925,4.0915,109667519
2000-04-26,4.038,4.0814,3.8263,3.8682,102742736
2000-04-27,3.737,4.0495,3.7166,4.0416,91455459
2000-04-28,4.0534,4.0659,3.8682,3.9562,69887648
2000-05-01,3.9818,3.9895,3.8861,3.964,63339204
2000-05-02,3.9296,4.0252,3.7473,3.7585,66205710
2000-05-03,3.7917,3.8657,3.5598,3.6694,137153396
2000-05-04,3.6707,3.6746,3.5253,3.529,111872293
2000-05-05,3.5329,3.6591,3.5305,3.6068,79547212
2000-05-08,3.5738,3.6247,3.5075,3.5113,51775950
2000-05-09,3.5177,3.547,3.3441,3.3621,91606009
2000-05-10,3.3187,3.3481,3.149,3.1669,149836290
2000-05-11,3.2319,3.3236,3.1567,3.2778,139938367
2000-05-12,3.38,3.5227,3.3403,3.4321,85941972
2000-05-15,3.4462,3.4462,3.1925,3.2204,190114815
2000-05-16,3.3327,3.4781,3.2765,3.3696,123335179
2000-05-17,3.3045,3.3058,3.1999,3.2319,111473973
2000-05-18,3.2842,3.3456,3.2091,3.213,104665227
2000-05-19,3.1643,3.1643,2.9768,2.9972,207401700
2000-05-22,2.9896,2.9896,2.7421,2.8673,211557191
2000-05-23,2.885,2.9768,2.7306,2.7358,144934372
2000-05-24,2.7484,2.8618,2.6464,2.7957,189983115
2000-05-25,2.8211,2.9538,2.7421,2.783,113898280
2000-05-26,2.806,2.8659,2.7179,2.7536,50725295
2000-05-30,2.7944,2.8099,2.6068,2.792,199670909
2000-05-31,2.77,2.9092,2.672,2.6782,121390736
2000-06-01,2.6068,2.8557,2.5626,2.8414,253093365
2000-06-02,2.9896,3.1806,2.8377,2.9512,222013381
2000-06-05,2.9756,3.0365,2.8593,2.9117,90633766
2000-06-06,2.9321,3.0851,2.8797,2.9616,147145402
2000-06-07,2.9858,3.093,2.9222,3.0788,94372146
2000-06-08,3.1134,3.1405,2.9693,3.0227,66792194
2000-06-09,3.0851,3.1222,3.0087,3.0534,70665428
2000-06-12,3.0724,3.0751,2.8977,2.9077,81300360
2000-06-13,2.9077,3.0189,2.8122,3.0123,98414740
2000-06-14,3.0189,3.0687,2.8735,2.8837,77690578
2000-06-15,2.9092,2.9768,2.8377,2.945,69605381
2000-06-16,2.9819,2.9896,2.8402,2.9077,85004247
2000-06-19,2.8876,3.1209,2.8632,3.0815,110329257
2000-06-20,3.1405,3.3134,3.1363,3.228,140399394
2000-06-21,3.2204,3.6311,3.2091,3.547,137209842
2000-06-22,3.5559,3.6746,3.4158,3.4281,130968774
2000-06-23,3.4294,3.4833,3.2409,3.2957,57394483
2000-06-26,3.3481,3.492,3.3236,3.4511,51902960
2000-06-27,3.4294,3.5391,3.2921,3.3009,56975793
2000-06-28,3.4003,3.5317,3.2842,3.4717,80205820
2000-06-29,3.3837,3.4399,3.2561,3.2677,57029115
2000-06-30,3.3685,3.5036,3.2957,3.3403,90473818
2000-07-03,3.3236,3.4642,3.3236,3.4003,19833491
2000-07-05,3.3951,3.519,3.237,3.2921,74265802
2000-07-06,3.3481,3.3759,3.1643,3.3045,86678991
2000-07-07,3.3542,3.4959,3.3236,3.4717,73814199
2000-07-10,3.4497,3.7141,3.4281,3.6427,111390886
2000-07-11,3.635,3.7777,3.5354,3.6311,100218074
2000-07-12,3.7063,3.7585,3.5955,3.7546,63125936
2000-07-13,3.7305,3.8657,3.492,3.603,124793539
2000-07-14,3.6427,3.7626,3.6272,3.6783,53281320
2000-07-17,3.7141,3.7513,3.6427,3.7192,72805901
2000-07-18,3.7305,3.7546,3.6272,3.6504,89159738
2000-07-19,3.519,3.6233,3.3009,3.3594,128213584
2000-07-20,3.5075,3.6389,3.4511,3.5149,130369759
2000-07-21,3.4665,3.547,3.3759,3.4158,54949804
2000-07-24,3.3516,3.3721,3.0292,3.1042,115416217
2000-07-25,3.2091,3.228,3.1285,3.1925,59254273
2000-07-26,3.1781,3.2677,3.1405,3.1925,58935942
2000-07-27,3.1888,3.3951,3.1806,3.316,82601898
2000-07-28,3.3339,3.3481,2.9896,3.0815,66614988
2000-07-31,3.135,3.2921,3.1094,3.2409,43486904
2000-08-01,3.2091,3.2623,3.1405,3.1451,38442280
2000-08-02,3.1247,3.1848,3.0087,3.0123,45462718
2000-08-03,2.9053,3.0649,2.8211,3.061,95178163
2000-08-04,3.1538,3.2677,2.9538,3.0216,73679336
2000-08-07,3.0534,3.1285,3.0087,3.0572,52461211
2000-08-08,3.0572,3.061,2.9538,2.9819,49472380
2000-08-09,3.0687,3.089,3.0123,3.0292,106307058
2000-08-10,3.061,3.089,3.0216,3.033,70485095
2000-08-11,2.987,3.061,2.9053,3.0406,66660462
2000-08-14,3.0353,3.0406,2.9538,3.0012,43867945
2000-08-15,3.0123,3.0572,2.9654,2.9768,31978522
2000-08-16,2.9896,3.1247,2.9858,3.093,40231498
2000-08-17,3.0851,3.3441,3.0815,3.2804,75857445
2000-08-18,3.2765,3.3045,3.1806,3.1888,53253103
2000-08-21,3.2037,3.288,3.1643,3.2204,37653521
2000-08-22,3.228,3.3685,3.213,3.2957,77510239
2000-08-23,3.2816,3.492,3.2561,3.4642,66326459
2000-08-24,3.4869,3.6107,3.404,3.5773,87020828
2000-08-25,3.603,3.6669,3.5955,3.6233,93655528
2000-08-28,3.6504,3.7626,3.6389,3.7025,100528572
2000-08-29,3.6911,3.7903,3.6783,3.774,74773861
2000-08-30,3.7626,3.8263,3.7434,3.7942,79915706
2000-08-31,3.7599,3.9218,3.7585,3.8861,117495548
2000-09-01,3.9105,4.0571,3.8976,4.0456,71929320
2000-09-05,3.9959,4.0889,3.9693,3.9818,83625872
2000-09-06,3.9144,3.9778,3.6834,3.7269,99520266
2000-09-07,3.7703,3.9895,3.7141,3.9538,60894506
2000-09-08,3.9296,3.9296,3.7305,3.7546,54749083
2000-09-11,3.742,3.8503,3.7063,3.7269,52470620
2000-09-12,3.6565,3.8299,3.635,3.6834,52643111
2000-09-13,3.6195,3.7942,3.6195,3.6987,85681671
2000-09-14,3.7345,3.8021,3.6233,3.6261,119443116
2000-09-15,3.6834,3.7101,3.4591,3.5214,110471960
2000-09-18,3.5227,3.8748,3.5113,3.8682,118878620
2000-09-19,3.8108,3.8584,3.7345,3.8225,76028365
2000-09-20,3.788,3.918,3.7345,3.8925,63673213
2000-09-21,3.7305,3.8021,3.5227,3.6147,142947570
2000-09-22,3.2091,3.3441,3.1888,3.3276,203490827
2000-09-25,3.3647,3.5391,3.3201,3.4118,121963087
2000-09-26,3.4003,3.492,3.2765,3.2804,81468153
2000-09-27,3.3009,3.3647,3.0765,3.1209,112640651
2000-09-28,3.1451,3.4321,3.0687,3.4118,274303638
2000-09-29,1.7985,1.8495,1.6185,1.6429,2078208520
2000-10-02,1.7028,1.7066,1.4987,1.5458,678989583
2000-10-03,1.5906,1.5941,1.4158,1.4224,570714571
2000-10-04,1.4269,1.5151,1.3955,1.5063,410516176
2000-10-05,1.4987,1.5623,1.4028,1.4066,244459344
2000-10-06,1.4475,1.4631,1.3392,1.4158,171556220
2000-10-09,1.4427,1.4592,1.3469,1.3875,167330148
2000-10-10,1.3785,1.4308,1.3073,1.3312,193522339
2000-10-11,1.2831,1.3392,1.2191,1.2511,335582353
2000-10-12,1.2945,1.3266,1.2434,1.2756,333521858
2000-10-13,1.2906,1.4104,1.2756,1.4066,349395865
2000-10-16,1.4224,1.4822,1.3633,1.3713,229665770
2000-10-17,1.3838,1.3993,1.2563,1.2831,168493689
2000-10-18,1.2395,1.3431,1.1964,1.2831,233611141
2000-10-19,1.2217,1.2626,1.167,1.2079,421913222
2000-10-20,1.2154,1.2997,1.2079,1.2434,221569601
2000-10-23,1.2918,1.3111,1.2395,1.2997,154372834
2000-10-24,1.3201,1.3312,1.1988,1.204,225262495
2000-10-25,1.2154,1.2244,1.176,1.1797,185924829
2000-10-26,1.1988,1.204,1.116,1.1797,202132849
2000-10-27,1.204,1.2244,1.1403,1.1836,208475872
2000-10-30,1.2191,1.2716,1.1964,1.2311,178985934
2000-10-31,1.2602,1.2906,1.2271,1.2475,248064432
2000-11-01,1.2395,1.3312,1.2395,1.3073,161114145
2000-11-02,1.3469,1.4308,1.3431,1.4224,165406076
2000-11-03,1.4668,1.4668,1.3993,1.4185,144440409
2000-11-06,1.4308,1.4427,1.3312,1.3674,110181855
2000-11-07,1.3713,1.3903,1.3266,1.3583,84555762
2000-11-08,1.3633,1.3674,1.2626,1.2792,118193347
2000-11-09,1.2678,1.3073,1.2154,1.288,133523214
2000-11-10,1.2346,1.2678,1.2154,1.2154,118238830
2000-11-13,1.1964,1.2756,1.1632,1.2357,120917159
2000-11-14,1.2716,1.3073,1.2475,1.2906,114528664
2000-11-15,1.2781,1.288,1.2271,1.2678,79065807
2000-11-16,1.2434,1.2626,1.204,1.2118,67028965
2000-11-17,1.2244,1.2271,1.1632,1.1797,124939367
2000-11-20,1.185,1.2434,1.1632,1.2079,114266804
2000-11-21,1.2244,1.2434,1.1964,1.1988,84552627
2000-11-22,1.1988,1.2191,1.172,1.1797,78554593
2000-11-24,1.2027,1.2434,1.1988,1.2311,45064414
2000-11-27,1.2678,1.2716,1.1797,1.1925,72467180
2000-11-28,1.1925,1.2118,1.144,1.1502,75360352
2000-11-29,1.153,1.167,1.0993,1.1199,137811994
2000-11-30,1.0651,1.0842,1.028,1.0523,226703603
2000-12-01,1.0842,1.116,1.0713,1.088,108005310
2000-12-04,1.0969,1.0969,1.0483,1.0651,104033287
2000-12-05,1.0803,1.1122,1.0443,1.0842,171926298
2000-12-06,0.9322,0.9565,0.893,0.9134,384877544
2000-12-07,0.9209,0.9487,0.893,0.9134,114505141
2000-12-08,0.9451,0.9769,0.9209,0.9605,121983476
2000-12-11,0.9681,0.9809,0.9487,0.9681,93109806
2000-12-12,0.9718,1.0203,0.9565,0.9809,108160562
2000-12-13,0.9923,0.9923,0.9487,0.9565,96575355
2000-12-14,0.9579,0.9718,0.9209,0.9209,73734223
2000-12-15,0.9283,0.9361,0.893,0.8968,143915092
2000-12-18,0.9283,0.9322,0.889,0.908,91232774
2000-12-19,0.9172,0.9718,0.893,0.893,104729528
2000-12-20,0.8786,0.9322,0.8688,0.9172,158304092
2000-12-21,0.908,0.9565,0.885,0.8968,102723910
2000-12-22,0.9002,0.9565,0.9002,0.9565,89060950
2000-12-26,0.9487,0.9565,0.908,0.9361,60712617
2000-12-27,0.9147,0.9451,0.9041,0.9451,91137122
2000-12-28,0.9172,0.9526,0.9134,0.9451,85455858
2000-12-29,0.9361,0.9565,0.9246,0.9487,176506748
2001-01-02,0.9487,0.9718,0.9283,0.9487,126656445
2001-01-03,0.9246,1.0651,0.9209,1.0443,228797035
2001-01-04,1.1568,1.1797,1.0713,1.088,207045750
2001-01-05,1.0803,1.1083,1.024,1.0443,115467972
2001-01-08,1.0803,1.0829,1.0167,1.0561,104643286
2001-01-09,1.0713,1.1248,1.0561,1.0969,164912113
2001-01-10,1.0651,1.0842,1.024,1.0561,162630527
2001-01-11,1.0357,1.1797,1.0357,1.1479,225061780
2001-01-12,1.1403,1.1479,1.088,1.0969,118554013
2001-01-16,1.1122,1.1632,1.0842,1.0916,85719306
2001-01-17,1.1199,1.1199,1.0523,1.0713,235461517
2001-01-18,1.1353,1.1964,1.1237,1.1925,343587579
2001-01-19,1.2395,1.2475,1.1925,1.2434,217481528
2001-01-22,1.2154,1.2511,1.176,1.2271,145422072
2001-01-23,1.2311,1.3353,1.2154,1.3073,246286194
2001-01-24,1.3148,1.3201,1.2475,1.3073,200799945
2001-01-25,1.3111,1.3111,1.2602,1.2716,137128314
2001-01-26,1.2434,1.2626,1.2154,1.2475,135199518
2001-01-29,1.2475,1.3875,1.2475,1.3838,239565266
2001-01-30,1.3751,1.4028,1.3312,1.3875,193892412
2001-01-31,1.3713,1.4348,1.3674,1.3785,204612030
2001-02-01,1.3201,1.3713,1.3073,1.3469,103522086
2001-02-02,1.3469,1.3993,1.3073,1.3148,119664238
2001-02-05,1.3073,1.3111,1.2602,1.288,80118009
2001-02-06,1.2857,1.3646,1.2756,1.3469,129568434
2001-02-07,1.3175,1.3312,1.2626,1.324,110296330
2001-02-08,1.3111,1.3431,1.288,1.324,169167980
2001-02-09,1.3073,1.3266,1.1925,1.2191,165235149
2001-02-12,1.2154,1.2756,1.1988,1.2563,76759118
2001-02-13,1.2716,1.3036,1.2118,1.2191,66384478
2001-02-14,1.2244,1.2511,1.1797,1.2434,86559804
2001-02-15,1.2563,1.3111,1.2563,1.2792,87202742
2001-02-16,1.2118,1.2434,1.1964,1.2118,73900435
2001-02-20,1.2244,1.2395,1.1608,1.167,88176529
2001-02-21,1.1632,1.2716,1.1632,1.204,109280200
2001-02-22,1.2154,1.2357,1.1479,1.1988,120957926
2001-02-23,1.1873,1.204,1.1632,1.1988,82288268
2001-02-26,1.2154,1.2563,1.1836,1.2434,57806887
2001-02-27,1.2297,1.2395,1.1925,1.2357,97591485
2001-02-28,1.2357,1.2395,1.1554,1.1632,142315612
2001-03-01,1.1353,1.1964,1.0969,1.1964,92535891
2001-03-02,1.167,1.3036,1.1632,1.2271,113744614
2001-03-05,1.2357,1.3073,1.2271,1.2997,90774908
2001-03-06,1.3215,1.4066,1.3201,1.3713,204919387
2001-03-07,1.3583,1.3785,1.324,1.3544,117479847
2001-03-08,1.3201,1.3469,1.3036,1.3266,57364694
2001-03-09,1.3148,1.3201,1.2756,1.2906,83763869
2001-03-12,1.2563,1.2678,1.1554,1.1873,109493453
2001-03-13,1.204,1.2475,1.1608,1.2475,124141205
2001-03-14,1.1797,1.3073,1.176,1.3036,133786665
2001-03-15,1.3312,1.3633,1.2563,1.2563,148219559
2001-03-16,1.2118,1.2945,1.204,1.2511,131697939
2001-03-19,1.2602,1.3148,1.2434,1.3111,99689616
2001-03-20,1.3215,1.3353,1.2563,1.2563,139787826
2001-03-21,1.2614,1.3312,1.2357,1.2831,103992525
2001-03-22,1.2997,1.3875,1.288,1.3785,202538979
2001-03-23,1.4066,1.5024,1.4028,1.4668,264587629
2001-03-26,1.4743,1.5151,1.3469,1.3889,205661100
2001-03-27,1.3993,1.4704,1.3968,1.4592,152280975
2001-03-28,1.4079,1.4348,1.3713,1.4144,163717212
2001-03-29,1.3875,1.4948,1.3713,1.4375,171670685
2001-03-30,1.4389,1.4488,1.3608,1.4079,112105940
2001-04-02,1.4079,1.445,1.3646,1.3765,95461980
2001-04-03,1.362,1.3646,1.2831,1.2906,103239822
2001-04-04,1.2602,1.2906,1.1964,1.2434,191949516
2001-04-05,1.3136,1.4348,1.2756,1.3312,125102445
2001-04-06,1.3266,1.3416,1.2691,1.3122,90975611
2001-04-09,1.3201,1.3608,1.2792,1.3098,74648424
2001-04-10,1.3327,1.4475,1.3253,1.4053,128074028
2001-04-11,1.4657,1.4668,1.3571,1.3903,93553586
2001-04-12,1.3659,1.4678,1.3482,1.4296,83707416
2001-04-16,1.4079,1.4282,1.3302,1.3674,79868675
2001-04-17,1.352,1.3532,1.2502,1.3012,191869546
2001-04-18,1.3765,1.5357,1.3444,1.4527,308258007
2001-04-19,1.63,1.6429,1.5051,1.6403,524665368
2001-04-20,1.5893,1.6336,1.5688,1.5968,194166826
2001-04-23,1.5524,1.5941,1.5307,1.5458,151638053
2001-04-24,1.5511,1.5789,1.4999,1.5331,105606103
2001-04-25,1.5446,1.5853,1.5037,1.5763,92625265
2001-04-26,1.6057,1.6645,1.574,1.5751,223931170
2001-04-27,1.6071,1.6761,1.5789,1.6706,126852475
2001-04-30,1.7028,1.7295,1.5867,1.6249,138547448
2001-05-01,1.6209,1.6898,1.6071,1.6529,119639139
2001-05-02,1.6799,1.7028,1.6429,1.6951,103194347
2001-05-03,1.6555,1.6732,1.5776,1.5919,84438168
2001-05-04,1.5458,1.6491,1.5282,1.6429,78700427
2001-05-07,1.6336,1.6429,1.5841,1.5919,77439658
2001-05-08,1.6171,1.6224,1.5267,1.5676,88328629
2001-05-09,1.5391,1.5662,1.51,1.5293,90975611
2001-05-10,1.5446,1.5623,1.4631,1.4668,80919319
2001-05-11,1.4678,1.4974,1.4513,1.4578,56856629
2001-05-14,1.4604,1.51,1.4513,1.4846,86588033
2001-05-15,1.4908,1.6262,1.4691,1.4784,66371924
2001-05-16,1.4834,1.5623,1.4578,1.5368,90258998
2001-05-17,1.5458,1.5511,1.4822,1.5024,93000049
2001-05-18,1.4895,1.5077,1.4743,1.5012,44537529
2001-05-21,1.5063,1.5253,1.4704,1.5024,129088584
2001-05-22,1.5307,1.538,1.4922,1.4987,115624771
2001-05-23,1.5151,1.5151,1.4578,1.4822,78697296
2001-05-24,1.4846,1.4858,1.4427,1.4796,76097371
2001-05-25,1.4796,1.4846,1.4348,1.4513,44451288
2001-05-29,1.4236,1.4348,1.3266,1.3685,144487465
2001-05-30,1.324,1.324,1.2311,1.2614,217597567
2001-05-31,1.2626,1.2906,1.2422,1.2716,124018876
2001-06-01,1.2831,1.3444,1.2741,1.3327,127710219
2001-06-04,1.3444,1.3457,1.3051,1.3175,78943492
2001-06-05,1.3266,1.3457,1.2984,1.3353,132111914
2001-06-06,1.334,1.334,1.2958,1.3228,62493986
2001-06-07,1.3215,1.3838,1.3036,1.381,91057162
2001-06-08,1.3798,1.3798,1.3215,1.3595,95941824
2001-06-11,1.3431,1.3444,1.2716,1.2781,82325919
2001-06-12,1.2602,1.3201,1.2602,1.2945,85068537
2001-06-13,1.3659,1.3863,1.2792,1.3051,143226697
2001-06-14,1.2781,1.3036,1.2602,1.2678,83263629
2001-06-15,1.282,1.324,1.2346,1.3036,127304072
2001-06-18,1.3022,1.3302,1.2756,1.2958,96862314
2001-06-19,1.3302,1.3646,1.2767,1.288,89910865
2001-06-20,1.2756,1.3942,1.2741,1.3823,120862279
2001-06-21,1.3751,1.4668,1.3457,1.4334,95579609
2001-06-22,1.4334,1.4668,1.3875,1.4199,80092913
2001-06-25,1.4348,1.5307,1.4308,1.5293,123082724
2001-06-26,1.4885,1.5151,1.4678,1.5151,76384327
2001-06-27,1.519,1.5307,1.4348,1.4885,104764030
2001-06-28,1.4704,1.5253,1.4631,1.5012,97561697
2001-06-29,1.5088,1.6007,1.4796,1.4822,144319674
2001-07-02,1.5077,1.5458,1.4757,1.524,64418063
2001-07-03,1.4999,1.5417,1.4987,1.5203,31514352
2001-07-05,1.5051,1.5151,1.4678,1.4796,42644819
2001-07-06,1.4513,1.4644,1.385,1.4053,84823908
2001-07-09,1.4079,1.4668,1.3823,1.4475,94497592
2001-07-10,1.4631,1.4718,1.329,1.3482,110683656
2001-07-11,1.3416,1.4389,1.3392,1.4375,131751248
2001-07-12,1.4858,1.5814,1.4858,1.5537,172156801
2001-07-13,1.538,1.5953,1.5203,1.5853,127337017
2001-07-16,1.5867,1.6007,1.5253,1.5282,78032415
2001-07-17,1.5293,1.6083,1.4678,1.6007,181405529
2001-07-18,1.3889,1.4527,1.3022,1.3253,318386447
2001-07-19,1.3544,1.3659,1.2602,1.2728,241136503
2001-07-20,1.2563,1.2792,1.2422,1.2741,124492453
2001-07-23,1.2807,1.3073,1.2448,1.2461,67585660
2001-07-24,1.237,1.2702,1.195,1.2167,97552283
2001-07-25,1.2191,1.2311,1.1454,1.1772,124294876
2001-07-26,1.1785,1.1988,1.1391,1.185,103366841
2001-07-27,1.1964,1.2271,1.1797,1.2093,93564579
2001-07-30,1.2191,1.2346,1.181,1.2066,68145456
2001-07-31,1.2284,1.2383,1.181,1.1977,65812112
2001-08-01,1.2129,1.2614,1.2079,1.2154,85164194
2001-08-02,1.2524,1.2678,1.2284,1.2639,70590146
2001-08-03,1.2691,1.2691,1.2118,1.2434,52098982
2001-08-06,1.2142,1.2537,1.2118,1.2191,27904570
2001-08-07,1.2323,1.255,1.2105,1.2271,47197041
2001-08-08,1.2284,1.2563,1.1823,1.2053,77333049
2001-08-09,1.2093,1.2204,1.1937,1.2154,56190174
2001-08-10,1.2142,1.2323,1.185,1.2129,52353006
2001-08-13,1.2178,1.2323,1.1964,1.2167,41442078
2001-08-14,1.2244,1.2346,1.1913,1.195,64110719
2001-08-15,1.1964,1.2079,1.1608,1.176,81003995
2001-08-16,1.1644,1.1964,1.1454,1.1887,80671559
2001-08-17,1.1479,1.176,1.1466,1.153,58363590
2001-08-20,1.1568,1.1632,1.1353,1.1554,70649750
2001-08-21,1.1568,1.1568,1.1285,1.1427,52000175
2001-08-22,1.144,1.1632,1.1225,1.162,48716552
2001-08-23,1.1608,1.1696,1.1212,1.1353,60786320
2001-08-24,1.1479,1.1873,1.1248,1.185,81298786
2001-08-27,1.1862,1.2311,1.1581,1.2066,49183841
2001-08-28,1.2053,1.2204,1.1734,1.1734,48089316
2001-08-29,1.176,1.2001,1.1365,1.1365,67196744
2001-08-30,1.1312,1.1595,1.102,1.1365,103241398
2001-08-31,1.1312,1.1862,1.1248,1.1836,60737697
2001-09-04,1.1797,1.2167,1.1595,1.1632,97506800
2001-09-05,1.1632,1.2079,1.1554,1.1836,100823353
2001-09-06,1.1734,1.2066,1.1248,1.1299,79068937
2001-09-07,1.116,1.1542,1.0969,1.102,67717355
2001-09-10,1.0842,1.116,1.0789,1.1083,86482983
2001-09-17,1.0203,1.0893,1.0037,1.0829,128251219
2001-09-18,1.0777,1.1299,1.0319,1.0384,91595024
2001-09-19,1.0523,1.0906,0.9949,1.0855,104536667
2001-09-20,1.0384,1.0803,0.9885,0.9998,115137089
2001-09-21,0.9441,1.0357,0.9361,1.0037,159756172
2001-09-24,1.0267,1.074,1.0167,1.0483,82476453
2001-09-25,1.0292,1.0345,0.9783,0.991,104840869
2001-09-26,1.0091,1.0139,0.9513,0.9669,138273028
2001-09-27,0.9718,1.005,0.9693,0.9885,90233911
2001-09-28,1.0023,1.0153,0.9821,0.9885,102237804
2001-10-01,0.9885,1.0203,0.9718,0.991,58302430
2001-10-02,0.9833,1.0103,0.9487,0.9605,66052044
2001-10-03,0.9526,0.9797,0.9463,0.9552,191265825
2001-10-04,0.9783,1.0357,0.9565,1.0126,112322333
2001-10-05,0.9821,1.0292,0.9565,1.0292,95959066
2001-10-08,0.9936,1.0431,0.9885,1.0332,58239692
2001-10-09,1.024,1.0332,0.9973,1.0203,48730664
2001-10-10,1.0267,1.0752,1.0167,1.0726,86178771
2001-10-11,1.0789,1.1312,1.0752,1.1312,93572427
2001-10-12,1.1033,1.153,1.0752,1.1492,80593146
2001-10-15,1.144,1.172,1.144,1.1466,89256960
2001-10-16,1.153,1.1608,1.1325,1.1492,56829958
2001-10-17,1.1696,1.1747,1.0815,1.0829,79956483
2001-10-18,1.102,1.1632,1.102,1.1479,171532702
2001-10-19,1.144,1.1734,1.1403,1.167,46704668
2001-10-22,1.162,1.2167,1.153,1.2129,109750641
2001-10-23,1.2191,1.2383,1.1403,1.1568,191808392
2001-10-24,1.1516,1.2167,1.1325,1.2079,104847140
2001-10-25,1.176,1.2271,1.1581,1.2244,71391457
2001-10-26,1.2027,1.2271,1.1873,1.1913,78115519
2001-10-29,1.185,1.1913,1.1225,1.1237,66975660
2001-10-30,1.1083,1.1479,1.088,1.1225,77499260
2001-10-31,1.1312,1.1734,1.1122,1.1199,76655608
2001-11-01,1.1248,1.1977,1.0993,1.185,87644948
2001-11-02,1.181,1.2027,1.1581,1.185,55221087
2001-11-05,1.2014,1.2271,1.1862,1.2167,66026946
2001-11-06,1.2093,1.2511,1.1823,1.2489,88491726
2001-11-07,1.2408,1.2831,1.2323,1.2489,107244784
2001-11-08,1.2511,1.2691,1.185,1.1937,95806967
2001-11-09,1.1862,1.2271,1.1836,1.1937,37604918
2001-11-12,1.19,1.2231,1.1454,1.1964,56423820
2001-11-13,1.2167,1.237,1.1937,1.2357,62912670
2001-11-14,1.2489,1.2691,1.2204,1.2502,61926334
2001-11-15,1.2395,1.2691,1.2271,1.2395,59652584
2001-11-16,1.2284,1.2297,1.1734,1.2093,64590569
2001-11-19,1.2118,1.2792,1.2093,1.2756,93131763
2001-11-20,1.2639,1.288,1.2434,1.2461,77449074
2001-11-21,1.2502,1.2626,1.2284,1.255,56447359
2001-11-23,1.2575,1.2716,1.2489,1.2653,16802330
2001-11-26,1.2716,1.3751,1.2678,1.3633,129002342
2001-11-27,1.352,1.3726,1.3073,1.3392,75200405
2001-11-28,1.3302,1.3532,1.3022,1.3098,70176171
2001-11-29,1.3136,1.3201,1.288,1.3022,56778217
2001-11-30,1.3051,1.3674,1.2906,1.3583,85101467
2001-12-03,1.3431,1.3571,1.3136,1.3431,50730018
2001-12-04,1.3431,1.4389,1.3215,1.4282,106525024
2001-12-05,1.4258,1.5331,1.4144,1.5151,159213595
2001-12-06,1.4974,1.4987,1.4119,1.4527,94908443
2001-12-07,1.4321,1.4488,1.4028,1.4375,56988347
2001-12-10,1.4211,1.4657,1.4185,1.4375,47606319
2001-12-11,1.4462,1.4578,1.3798,1.3889,57537180
2001-12-12,1.3955,1.3979,1.3544,1.37,53892888
2001-12-13,1.37,1.3751,1.3073,1.3392,55399844
2001-12-14,1.3228,1.3278,1.2807,1.3012,53171563
2001-12-17,1.3012,1.3392,1.288,1.3148,48642855
2001-12-18,1.3327,1.3595,1.2891,1.3405,65871698
2001-12-19,1.3122,1.3823,1.3051,1.3785,81193733
2001-12-20,1.3646,1.3685,1.3148,1.3187,61846356
2001-12-21,1.3405,1.3739,1.3266,1.3392,71778776
2001-12-24,1.3327,1.3674,1.3327,1.362,14177308
2001-12-26,1.362,1.4224,1.3482,1.37,40995159
2001-12-27,1.3765,1.4185,1.3765,1.4079,53626319
2001-12-28,1.4005,1.4668,1.4005,1.4296,83760738
2001-12-31,1.4362,1.445,1.3916,1.3968,38581852
2002-01-02,1.4066,1.4858,1.4005,1.4858,148269741
2002-01-03,1.4668,1.5151,1.4513,1.5037,171374321
2002-01-04,1.4885,1.5267,1.4657,1.5113,114801534
2002-01-07,1.5125,1.5307,1.4513,1.4604,124492453
2002-01-08,1.4513,1.4704,1.4321,1.4415,126019796
2002-01-09,1.4539,1.4618,1.3571,1.3798,91800453
2002-01-10,1.3532,1.3685,1.2906,1.3544,126775631
2002-01-11,1.3646,1.393,1.3136,1.3431,97671454
2002-01-14,1.3405,1.3646,1.3327,1.3482,116487249
2002-01-15,1.3595,1.3875,1.3532,1.3838,81295654
2002-01-16,1.3659,1.3659,1.3073,1.3253,158741594
2002-01-17,1.4005,1.4499,1.3955,1.4334,184974566
2002-01-18,1.4028,1.4415,1.4005,1.4144,94873954
2002-01-22,1.4199,1.4269,1.3916,1.3916,91654601
2002-01-23,1.3903,1.4691,1.3765,1.4678,124127085
2002-01-24,1.4618,1.4999,1.4604,1.4809,96327583
2002-01-25,1.4604,1.4934,1.445,1.4822,52059775
2002-01-28,1.4922,1.5024,1.4488,1.4834,52208744
2002-01-29,1.4809,1.5012,1.4578,1.4718,67295545
2002-01-30,1.4718,1.5391,1.4631,1.5357,132050756
2002-01-31,1.5406,1.5776,1.5368,1.5763,131174177
2002-02-05,1.5994,1.6566,1.5994,1.6224,127937599
2002-02-06,1.6325,1.6566,1.5391,1.574,167333282
2002-02-07,1.5713,1.6123,1.5357,1.5498,97400175
2002-02-08,1.556,1.5713,1.4908,1.5331,99499873
2002-02-11,1.5253,1.5941,1.5139,1.593,111616690
2002-02-12,1.5726,1.5968,1.5583,1.5763,62802910
2002-02-13,1.5776,1.6097,1.5713,1.5953,87610444
2002-02-14,1.598,1.6097,1.5547,1.5688,72852943
2002-02-15,1.5649,1.593,1.5214,1.524,72857641
2002-02-19,1.5151,1.5227,1.4334,1.4427,109280200
2002-02-20,1.4513,1.4796,1.4258,1.4743,79929842
2002-02-21,1.4618,1.4668,1.3674,1.3713,125099316
2002-02-22,1.381,1.4631,1.3713,1.4499,113821450
2002-02-25,1.4578,1.5763,1.4258,1.5178,119526249
2002-02-26,1.5253,1.5547,1.4822,1.51,72841947
2002-02-27,1.5267,1.5458,1.3353,1.4005,288465267
2002-02-28,1.4119,1.4402,1.362,1.3838,127951708
2002-03-01,1.3979,1.4987,1.3916,1.4948,97724770
2002-03-04,1.4834,1.5676,1.4513,1.5484,97519346
2002-03-05,1.5391,1.5571,1.4922,1.5012,76922181
2002-03-06,1.4974,1.5524,1.4618,1.5357,63342338
2002-03-07,1.5345,1.5649,1.5051,1.5547,72315081
2002-03-08,1.5776,1.5994,1.5498,1.5726,75542260
2002-03-11,1.5688,1.6032,1.5368,1.598,73585244
2002-03-12,1.5637,1.5776,1.5368,1.5763,71140571
2002-03-13,1.5547,1.5853,1.5391,1.561,56218407
2002-03-14,1.5498,1.5688,1.5227,1.5571,60847473
2002-03-15,1.5596,1.5919,1.5458,1.5906,67457060
2002-03-18,1.5906,1.598,1.5511,1.5776,85281798
2002-03-19,1.5751,1.6133,1.5498,1.5853,67861631
2002-03-20,1.5726,1.6032,1.5623,1.5893,82415301
2002-03-21,1.5214,1.5498,1.4834,1.5471,172591156
2002-03-22,1.5446,1.5662,1.5227,1.5357,56618271
2002-03-25,1.5357,1.5357,1.4822,1.4895,73597790
2002-03-26,1.4796,1.5077,1.4668,1.4961,72200600
2002-03-27,1.4895,1.5125,1.4834,1.4961,35759221
2002-03-28,1.5113,1.5227,1.4961,1.51,30369636
2002-04-01,1.4908,1.5751,1.4846,1.5596,55736999
2002-04-02,1.5307,1.5498,1.5227,1.5357,57066741
2002-04-03,1.5345,1.561,1.5051,1.5151,60072825
2002-04-04,1.51,1.598,1.51,1.588,94786125
2002-04-05,1.5906,1.6071,1.5368,1.5776,77943024
2002-04-08,1.5406,1.574,1.5166,1.5662,73229291
2002-04-09,1.5676,1.5941,1.532,1.5368,53632578
2002-04-10,1.5446,1.5906,1.532,1.5726,62998921
2002-04-11,1.5968,1.6071,1.5789,1.5853,114039409
2002-04-12,1.5953,1.6057,1.5676,1.598,89674089
2002-04-15,1.598,1.6032,1.5814,1.5941,83829714
2002-04-16,1.6032,1.6566,1.6018,1.6416,172094082
2002-04-17,1.6529,1.6694,1.6185,1.6645,110958061
2002-04-18,1.6262,1.6274,1.5867,1.6209,112486991
2002-04-19,1.6249,1.6249,1.5893,1.593,105121561
2002-04-22,1.5841,1.5893,1.5458,1.5649,75445036
2002-04-23,1.5649,1.5802,1.5357,1.5458,65376179
2002-04-24,1.5498,1.5623,1.51,1.5151,39328252
2002-04-25,1.5024,1.5524,1.5024,1.538,54380582
2002-04-26,1.5484,1.5547,1.4668,1.4678,85400987
2002-04-29,1.4769,1.5345,1.4718,1.5282,76246344
2002-04-30,1.524,1.5547,1.5151,1.5471,78675344
2002-05-01,1.5484,1.5484,1.4895,1.5293,60121433
2002-05-02,1.5178,1.5524,1.5051,1.5113,67021126
2002-05-03,1.5037,1.532,1.4934,1.4999,64623489
2002-05-06,1.4895,1.4987,1.4321,1.4439,69911164
2002-05-07,1.4631,1.4631,1.4119,1.4321,67974527
2002-05-08,1.4796,1.5637,1.4691,1.5547,122279847
2002-05-09,1.5458,1.5537,1.5178,1.5431,62897005
2002-05-10,1.5484,1.5484,1.4657,1.4871,65915615
2002-05-13,1.4999,1.5357,1.4631,1.5267,74375576
2002-05-14,1.5583,1.6375,1.5446,1.6325,147432375
2002-05-15,1.6185,1.6566,1.5841,1.6123,94038150
2002-05-16,1.598,1.6224,1.5789,1.6083,63579114
2002-05-17,1.6249,1.644,1.5688,1.5953,66222972
2002-05-20,1.5676,1.5893,1.5649,1.5776,75581467
2002-05-21,1.5827,1.5941,1.4922,1.4961,78683183
2002-05-22,1.4908,1.5547,1.4871,1.5511,81450902
2002-05-23,1.5583,1.6097,1.5357,1.6057,103438972
2002-05-24,1.593,1.593,1.5282,1.5391,46532170
2002-05-28,1.5113,1.5431,1.4934,1.5293,41923489
2002-05-29,1.5253,1.5583,1.4948,1.5293,62106674
2002-05-30,1.5151,1.5547,1.4999,1.5431,54989000
2002-05-31,1.5357,1.5458,1.4846,1.4858,102346005
2002-06-03,1.4922,1.4948,1.4402,1.4618,65835642
2002-06-04,1.4592,1.4691,1.4144,1.4527,97397050
2002-06-05,1.4552,1.4552,1.4258,1.4488,77588644
2002-06-06,1.4644,1.4822,1.4053,1.4131,72804319
2002-06-07,1.3875,1.3993,1.334,1.3646,171477806
2002-06-10,1.37,1.393,1.3608,1.37,77726632
2002-06-11,1.3798,1.3838,1.3022,1.3051,97865904
2002-06-12,1.3022,1.324,1.2716,1.2807,148051779
2002-06-13,1.2767,1.2792,1.2357,1.2461,98590378
2002-06-14,1.2271,1.2984,1.1542,1.282,118980539
2002-06-17,1.2906,1.3148,1.2665,1.3098,90897210
2002-06-18,1.3022,1.3122,1.2741,1.2844,98947902
2002-06-19,1.1083,1.1225,1.0763,1.0916,478685156
2002-06-20,1.0955,1.1225,1.0752,1.0906,111066275
2002-06-21,1.0815,1.1148,1.07,1.0752,124658673
2002-06-24,1.0687,1.1312,1.0651,1.1007,120950095
2002-06-25,1.1095,1.1274,1.0752,1.0929,84342499
2002-06-26,1.0713,1.102,1.0191,1.0561,156518031
2002-06-27,1.07,1.1007,1.047,1.088,70469410
2002-06-28,1.0906,1.1365,1.0842,1.1299,75565781
2002-07-01,1.1299,1.1403,1.088,1.088,62357571
2002-07-02,1.0867,1.0943,1.0726,1.0803,85459006
2002-07-03,1.0713,1.1274,1.0687,1.1199,55732285
2002-07-05,1.1299,1.1964,1.1299,1.195,45265142
2002-07-08,1.181,1.1862,1.1274,1.1492,59141368
2002-07-09,1.153,1.1656,1.1135,1.1186,63494447
2002-07-10,1.1299,1.1595,1.0993,1.1045,57930786
2002-07-11,1.1007,1.1709,1.0815,1.167,104637012
2002-07-12,1.1836,1.1977,1.1007,1.1172,124186685
2002-07-15,1.1108,1.1862,1.0713,1.1632,82884154
2002-07-16,1.1568,1.185,1.1225,1.1391,125104019
2002-07-17,1.028,1.0332,0.9681,0.9973,340360395
2002-07-18,0.9885,0.9923,0.9415,0.9565,156660712
2002-07-19,0.9375,0.9669,0.9258,0.9538,107865757
2002-07-22,0.9415,0.9681,0.931,0.9513,120659990
2002-07-23,0.9501,0.9655,0.9209,0.9233,111977361
2002-07-24,0.9147,0.9705,0.908,0.9693,113854388
2002-07-25,0.9513,0.9526,0.893,0.9159,134228879
2002-07-26,0.9221,0.9258,0.8799,0.9147,58161289
2002-07-29,0.9233,0.9632,0.9159,0.9579,76994314
2002-07-30,0.9463,0.9885,0.9283,0.9833,99361877
2002-07-31,0.9821,0.9833,0.9501,0.973,87002018
2002-08-01,0.9632,0.9833,0.9401,0.9441,64112279
2002-08-02,0.9401,0.9565,0.908,0.9209,50140399
2002-08-05,0.9246,0.9375,0.8917,0.893,57131050
2002-08-06,0.9068,0.9718,0.8979,0.9401,76180470
2002-08-07,0.9618,0.9797,0.9147,0.9579,93379527
2002-08-08,0.9415,0.9809,0.9415,0.9756,63662240
2002-08-09,0.9718,0.9718,0.9415,0.9565,57604619
2002-08-12,0.9501,0.9579,0.9361,0.9565,50337969
2002-08-13,0.9501,0.9705,0.9283,0.9296,75568906
2002-08-14,0.9348,0.9783,0.9271,0.9669,111751541
2002-08-15,0.9718,1.005,0.9565,0.9949,90188427
2002-08-16,0.9846,1.0267,0.9743,1.0091,68667656
2002-08-19,1.0064,1.0357,1.0023,1.0191,60640484
2002-08-20,1.0191,1.0253,0.9898,1.0153,52258925
2002-08-21,1.0215,1.0357,0.9846,1.028,56684130
2002-08-22,1.0332,1.0357,0.9986,1.0191,72332322
2002-08-23,1.0139,1.0153,0.9846,1.0037,45712050
2002-08-26,1.0167,1.0167,0.9669,0.9898,53195084
2002-08-27,1.0023,1.0037,0.9388,0.9463,73429989
2002-08-28,0.9441,0.9643,0.9348,0.9375,69437586
2002-08-29,0.9348,0.9618,0.9246,0.9375,45970798
2002-08-30,0.9401,0.9655,0.9296,0.9415,54189263
2002-09-03,0.9246,0.9283,0.8968,0.8968,77547859
2002-09-04,0.9055,0.9428,0.9027,0.9233,117793477
2002-09-05,0.9068,0.9159,0.8968,0.9041,63334506
2002-09-06,0.9246,0.9348,0.908,0.9172,50849187
2002-09-09,0.9106,0.9258,0.9027,0.9159,44311720
2002-09-10,0.9197,0.9246,0.9002,0.9147,69856266
2002-09-11,0.9147,0.931,0.9027,0.9106,56679422
2002-09-12,0.9055,0.9246,0.9002,0.9015,75557936
2002-09-13,0.9015,0.9147,0.8968,0.9027,79232016
2002-09-16,0.9015,0.931,0.9002,0.9246,80265406
2002-09-17,0.9296,0.9579,0.9296,0.9441,119847708
2002-09-18,0.9361,0.9618,0.9258,0.9579,92026259
2002-09-19,0.9415,0.9441,0.9233,0.9296,57668903
2002-09-20,0.9322,0.9526,0.9258,0.9475,98787961
2002-09-23,0.9415,0.9538,0.9209,0.9463,73843983
2002-09-24,0.9184,0.9451,0.9184,0.9335,70190284
2002-09-25,0.9361,0.9669,0.9348,0.9513,71316186
2002-09-26,0.9632,0.9681,0.9283,0.9375,58424748
2002-09-27,0.9246,0.9463,0.9233,0.9388,57726916
2002-09-30,0.9184,0.9296,0.9015,0.9246,66560117
2002-10-01,0.9296,0.931,0.893,0.9246,95885379
2002-10-02,0.9147,0.9335,0.8991,0.9027,64222051
2002-10-03,0.9041,0.931,0.8968,0.912,61015258
2002-10-04,0.9159,0.9184,0.893,0.8944,53435000
2002-10-07,0.8917,0.9068,0.8773,0.8773,68520246
2002-10-08,0.8864,0.8904,0.8519,0.8726,127029660
2002-10-09,0.8634,0.8825,0.8556,0.8662,99879354
2002-10-10,0.87,0.9068,0.8662,0.8991,90047298
2002-10-11,0.908,0.9428,0.8991,0.9246,82515662
2002-10-14,0.9283,0.9552,0.9209,0.9415,54437028
2002-10-15,0.9705,0.9718,0.9428,0.9669,113553311
2002-10-16,0.9475,0.9655,0.8864,0.9283,86141128
2002-10-17,0.9068,0.9172,0.8917,0.8991,131412538
2002-10-18,0.893,0.9147,0.8877,0.9147,80729569
2002-10-21,0.9093,0.9335,0.893,0.9283,66790614
2002-10-22,0.9233,0.9487,0.9093,0.9375,61085814
2002-10-23,0.9335,0.9552,0.9246,0.9487,58534514
2002-10-24,0.9579,0.9705,0.9283,0.9361,48932952
2002-10-25,0.9361,0.9846,0.9296,0.9833,78145329
2002-10-28,0.9923,1.0167,0.9718,0.9949,97811018
2002-10-29,0.9936,1.0126,0.9538,0.9846,72575381
2002-10-30,0.9885,1.0443,0.9873,1.0191,75794719
2002-10-31,1.0203,1.0483,1.0153,1.0253,82840248
2002-11-01,1.0167,1.0523,1.0139,1.0431,53155876
2002-11-04,1.0523,1.1083,1.0431,1.0777,105516734
2002-11-05,1.0687,1.0815,1.0431,1.0777,58998655
2002-11-06,1.0893,1.1045,1.0651,1.0981,60593437
2002-11-07,1.0803,1.0906,1.0091,1.0203,94136930
2002-11-08,1.0215,1.0332,0.9898,1.0103,53221740
2002-11-11,1.0037,1.0139,0.9643,0.9669,42836127
2002-11-12,0.9769,1.0228,0.9743,0.9973,62666473
2002-11-13,0.9885,1.0253,0.9743,0.9936,64891638
2002-11-14,1.0139,1.047,1.0064,1.0396,39682650
2002-11-15,1.0357,1.0357,1.005,1.0167,45081673
2002-11-18,1.0332,1.0332,0.9898,0.9986,46085247
2002-11-19,0.9923,1.005,0.9565,0.973,59070786
2002-11-20,0.9756,1.0012,0.9718,0.9898,58451395
2002-11-21,1.0139,1.0483,1.005,1.0431,117183475
2002-11-22,1.0253,1.0396,1.0139,1.0215,63804935
2002-11-25,1.0228,1.0292,1.0023,1.0191,55843609
2002-11-26,1.0103,1.0139,0.973,0.9833,67278301
2002-11-27,0.9949,1.0114,0.9846,1.0023,80309321
2002-11-29,1.0064,1.0126,0.9833,0.9885,40164068
2002-12-02,1.0139,1.0267,0.9565,0.9681,111655892
2002-12-03,0.9693,0.9783,0.9632,0.9669,63808062
2002-12-04,0.9681,0.9681,0.9246,0.9552,91218667
2002-12-05,0.9579,0.9618,0.9258,0.9335,68156458
2002-12-06,0.9348,0.9681,0.9258,0.9526,68705278
2002-12-09,0.9526,0.9526,0.9348,0.9415,66108492
2002-12-10,0.9415,0.9846,0.9401,0.9743,86417115
2002-12-11,0.9756,0.9885,0.9618,0.9885,70985321
2002-12-12,0.9885,0.9923,0.9565,0.9681,41818427
2002-12-13,0.9655,0.9669,0.9348,0.9428,46141702
2002-12-16,0.9451,0.9632,0.931,0.9463,70459997
2002-12-17,0.9463,0.9681,0.9348,0.9618,62349724
2002-12-18,0.9441,0.9475,0.9246,0.9296,42199467
2002-12-19,0.9258,0.9513,0.8991,0.9055,97312358
2002-12-20,0.9106,0.9283,0.8786,0.9015,89073510
2002-12-23,0.9027,0.9283,0.9002,0.9246,35233928
2002-12-24,0.9209,0.9233,0.912,0.9159,11015996
2002-12-26,0.9197,0.9451,0.9106,0.9184,23919990
2002-12-27,0.9134,0.9172,0.893,0.8968,22411466
2002-12-30,0.8979,0.9027,0.8825,0.8979,43414759
2002-12-31,0.893,0.9159,0.889,0.9147,56207425
2003-01-02,0.9159,0.9513,0.9147,0.9441,50803712
2003-01-03,0.9441,0.9513,0.9296,0.9501,41289972
2003-01-06,0.9579,0.9809,0.9487,0.9501,109357038
2003-01-07,0.9428,0.9565,0.9233,0.9463,95863428
2003-01-08,0.9296,0.9388,0.9209,0.9283,64305161
2003-01-09,0.9322,0.9513,0.9246,0.9361,60275099
2003-01-10,0.9296,0.9451,0.9246,0.9388,49031749
2003-01-13,0.9501,0.9501,0.9159,0.9335,50107472
2003-01-14,0.9361,0.9451,0.9246,0.931,52324777
2003-01-15,0.9296,0.9375,0.9093,0.9197,103923526
2003-01-16,0.9068,0.9415,0.9068,0.9322,156550952
2003-01-17,0.9283,0.9283,0.8979,0.8991,74698613
2003-01-21,0.9068,0.9197,0.893,0.8944,70972784
2003-01-22,0.8917,0.9027,0.8799,0.885,60243752
2003-01-23,0.8968,0.9159,0.889,0.9027,63916262
2003-01-24,0.908,0.908,0.8648,0.8799,85537411
2003-01-27,0.8726,0.9246,0.8713,0.9015,109601661
2003-01-28,0.908,0.9361,0.9027,0.9296,80157204
2003-01-29,0.9283,0.9632,0.912,0.9513,104459807
2003-01-30,0.9552,0.9618,0.9106,0.9134,113984530
2003-01-31,0.9041,0.9283,0.8968,0.9159,95549798
2003-02-03,0.9197,0.9513,0.9147,0.9348,74145064
2003-02-04,0.9209,0.9348,0.9134,0.931,88882184
2003-02-05,0.9388,0.9513,0.9209,0.9209,62056486
2003-02-06,0.9159,0.9296,0.9068,0.9197,50165499
2003-02-07,0.9283,0.931,0.8979,0.9027,75521873
2003-02-10,0.9093,0.9296,0.8968,0.9147,47012011
2003-02-11,0.9246,0.9335,0.9055,0.9147,46141702
2003-02-12,0.9093,0.931,0.9093,0.9184,64037021
2003-02-13,0.9197,0.9335,0.908,0.9271,58382399
2003-02-14,0.931,0.9388,0.9147,0.9348,68128224
2003-02-18,0.9415,0.9756,0.9388,0.973,81457175
2003-02-19,0.9618,0.9669,0.9361,0.9463,67308101
2003-02-20,0.9463,0.9538,0.9388,0.9415,62823285
2003-02-21,0.9451,0.9605,0.9348,0.9565,44087485
2003-02-24,0.9475,0.9579,0.8799,0.9401,50474414
2003-02-25,0.9361,0.9618,0.9296,0.9579,52823443
2003-02-26,0.9565,0.9579,0.9233,0.9246,60791018
2003-02-27,0.9296,0.9565,0.9246,0.9475,43218743
2003-02-28,0.9475,0.9618,0.9415,0.9565,54631470
2003-03-03,0.9565,0.9669,0.9283,0.9348,57057345
2003-03-04,0.9401,0.9451,0.9209,0.9283,35398567
2003-03-05,0.931,0.9441,0.9258,0.9322,35473839
2003-03-06,0.9296,0.931,0.9184,0.9283,27962589
2003-03-07,0.9233,0.9388,0.9134,0.9258,56279557
2003-03-10,0.9246,0.9348,0.912,0.9159,37683311
2003-03-11,0.9159,0.9246,0.9002,0.908,45136544
2003-03-12,0.9027,0.9184,0.8968,0.9068,62321494
2003-03-13,0.9233,0.9441,0.9027,0.9388,93931506
2003-03-14,0.9361,0.9565,0.9335,0.9428,42870626
2003-03-17,0.9501,0.9618,0.9388,0.9565,111983627
2003-03-18,0.9565,0.9618,0.9451,0.9565,64399251
2003-03-19,0.9618,0.9669,0.9428,0.9526,39571325
2003-03-20,0.9513,0.9565,0.931,0.9513,45693232
2003-03-21,0.9618,0.9669,0.9451,0.9565,83431431
2003-03-24,0.9348,0.9441,0.9147,0.9159,45111469
2003-03-25,0.9197,0.9463,0.9159,0.9283,46958693
2003-03-26,0.9283,0.9283,0.912,0.9197,49939684
2003-03-27,0.9134,0.9375,0.9134,0.9246,34272672
2003-03-28,0.9184,0.9322,0.9159,0.9296,40687823
2003-03-31,0.9147,0.9258,0.8956,0.9015,71869735
2003-04-01,0.9055,0.9134,0.8979,0.9027,43218743
2003-04-02,0.9197,0.9415,0.9134,0.9348,47987372
2003-04-03,0.9283,0.9375,0.9147,0.9221,40803608
2003-04-04,0.9258,0.9348,0.9184,0.9197,40791721
2003-04-07,0.9463,0.9526,0.9197,0.9246,55132523
2003-04-08,0.9246,0.9348,0.9159,0.9209,36105070
2003-04-09,0.9258,0.9322,0.9015,0.9041,41090505
2003-04-10,0.9055,0.9184,0.9055,0.9159,30603619
2003-04-11,0.8968,0.9209,0.8239,0.8418,390482924
2003-04-14,0.8749,0.8773,0.8609,0.8662,141191696
2003-04-15,0.8662,0.8675,0.8482,0.8544,85391933
2003-04-16,0.829,0.8713,0.8239,0.8444,285452304
2003-04-17,0.8418,0.8444,0.8112,0.8367,172898516
2003-04-21,0.8379,0.8404,0.8277,0.8379,42867769
2003-04-22,0.8404,0.8688,0.8341,0.8609,85199132
2003-04-23,0.8621,0.87,0.8519,0.8662,58991425
2003-04-24,0.8621,0.8675,0.829,0.857,91486996
2003-04-25,0.8583,0.8662,0.8444,0.8508,57695846
2003-04-28,0.8508,0.8904,0.8508,0.8839,178844334
2003-04-29,0.8917,0.9027,0.8662,0.8968,128690781
2003-04-30,0.8877,0.9147,0.8825,0.9068,128594555
2003-05-01,0.908,0.9184,0.893,0.9159,96241418
2003-05-02,0.9221,0.9296,0.9147,0.9209,90209635
2003-05-05,0.9415,1.0763,0.9415,1.0253,436216802
2003-05-06,1.028,1.1415,1.0267,1.116,424804382
2003-05-07,1.1045,1.1632,1.0906,1.1248,295727220
2003-05-08,1.1285,1.153,1.1033,1.1479,192917733
2003-05-09,1.1683,1.1734,1.1403,1.167,165075374
2003-05-12,1.1568,1.195,1.1554,1.1836,117748999
2003-05-13,1.1747,1.2093,1.144,1.1913,125488987
2003-05-14,1.2001,1.2014,1.1747,1.1836,99847311
2003-05-15,1.1862,1.2027,1.1772,1.195,80192136
2003-05-16,1.185,1.2118,1.1656,1.1988,94453174
2003-05-19,1.1823,1.1887,1.1516,1.1542,125099960
2003-05-20,1.1542,1.1581,1.1225,1.1339,116842785
2003-05-21,1.1339,1.153,1.1274,1.1391,85700796
2003-05-22,1.1415,1.1734,1.1312,1.1632,50423587
2003-05-23,1.162,1.1772,1.1454,1.1683,57994711
2003-05-27,1.1454,1.2053,1.1427,1.204,81290365
2003-05-28,1.1797,1.19,1.1568,1.1656,95478455
2003-05-29,1.1656,1.1797,1.1415,1.1542,93467148
2003-05-30,1.1554,1.1595,1.1186,1.144,107202466
2003-06-02,1.1542,1.1644,1.1007,1.1122,117214151
2003-06-03,1.1122,1.1274,1.0855,1.1033,101048207
2003-06-04,1.1033,1.1339,1.0929,1.1225,75943229
2003-06-05,1.1122,1.1312,1.1045,1.1248,57587465
2003-06-06,1.1312,1.1502,1.0929,1.0929,68027896
2003-06-09,1.0803,1.0867,1.0598,1.07,72792869
2003-06-10,1.0777,1.102,1.0687,1.0955,49465502
2003-06-11,1.0929,1.1172,1.0713,1.1122,63037731
2003-06-12,1.1199,1.1403,1.1122,1.1325,70733744
2003-06-13,1.1325,1.144,1.0916,1.1108,53554084
2003-06-16,1.1225,1.1644,1.1122,1.1644,66904622
2003-06-17,1.1747,1.1797,1.1466,1.1608,49703133
2003-06-18,1.176,1.2422,1.167,1.2191,127406315
2003-06-19,1.2346,1.2502,1.1964,1.2204,107003047
2003-06-20,1.2346,1.2489,1.2053,1.2244,100680388
2003-06-23,1.2311,1.2563,1.1964,1.2154,86068194
2003-06-24,1.2408,1.255,1.1964,1.1977,144304803
2003-06-25,1.1977,1.237,1.1937,1.2167,92355491
2003-06-26,1.1925,1.2323,1.1925,1.2297,44721631
2003-06-27,1.2311,1.2311,1.1785,1.195,102429991
2003-06-30,1.1913,1.2257,1.185,1.2154,62510367
2003-07-01,1.204,1.2231,1.181,1.2167,50681634
2003-07-02,1.2142,1.237,1.2129,1.2284,91091072
2003-07-03,1.2118,1.2461,1.2105,1.2191,38579178
2003-07-07,1.2284,1.287,1.2191,1.2678,80162157
2003-07-08,1.2448,1.3073,1.2422,1.3012,71892508
2003-07-09,1.2891,1.3036,1.2691,1.2691,59839728
2003-07-10,1.2678,1.2716,1.2357,1.2489,47999506
2003-07-11,1.2537,1.2756,1.2461,1.2665,38323640
2003-07-14,1.2767,1.3012,1.2678,1.2691,52758243
2003-07-15,1.2767,1.2906,1.2383,1.2502,57865721
2003-07-16,1.2502,1.2756,1.2357,1.2678,70328039
2003-07-17,1.288,1.3353,1.2831,1.3327,210356735
2003-07-18,1.3327,1.3508,1.3012,1.3302,83681988
2003-07-21,1.3201,1.3253,1.2945,1.3136,51405515
2003-07-22,1.3312,1.3367,1.3073,1.3266,55216658
2003-07-23,1.3353,1.3367,1.3051,1.3253,40053683
2003-07-24,1.3416,1.3713,1.2997,1.3084,64191910
2003-07-25,1.3022,1.3765,1.3012,1.3739,60675774
2003-07-28,1.3713,1.3713,1.3302,1.3379,47704033
2003-07-29,1.3379,1.3444,1.3084,1.3215,55198970
2003-07-30,1.324,1.3327,1.287,1.2932,48609925
2003-07-31,1.3228,1.362,1.3122,1.3444,82541677
2003-08-01,1.3392,1.3556,1.316,1.3228,41892655
2003-08-04,1.3098,1.3713,1.2932,1.3532,64438416
2003-08-05,1.362,1.3646,1.282,1.2997,69849152
2003-08-06,1.2792,1.287,1.2434,1.2511,68735274
2003-08-07,1.2589,1.2807,1.2383,1.2702,48829669
2003-08-08,1.282,1.2831,1.2502,1.2524,38600721
2003-08-11,1.2639,1.2702,1.2448,1.2537,38426881
2003-08-12,1.2602,1.2626,1.2408,1.2563,46046685
2003-08-13,1.2665,1.2972,1.2489,1.287,79282752
2003-08-14,1.2891,1.2958,1.2716,1.2728,53931564
2003-08-15,1.2728,1.2807,1.2537,1.2589,35246064
2003-08-18,1.2665,1.3022,1.2575,1.2972,53981098
2003-08-19,1.2997,1.3036,1.2756,1.2958,37435894
2003-08-20,1.287,1.3556,1.2844,1.3405,76536804
2003-08-21,1.3416,1.385,1.3353,1.3823,71683474
2003-08-22,1.3903,1.4028,1.316,1.3312,70079152
2003-08-25,1.3253,1.334,1.3059,1.3327,38582003
2003-08-26,1.324,1.3444,1.2984,1.3431,46192251
2003-08-27,1.334,1.37,1.3175,1.37,63201702
2003-08-28,1.3595,1.4171,1.3595,1.4158,89501823
2003-08-29,1.4158,1.4578,1.4066,1.4415,73689723
2003-09-02,1.445,1.4604,1.4282,1.4578,67533336
2003-09-03,1.4539,1.4871,1.4513,1.4631,75301784
2003-09-04,1.4769,1.4822,1.4513,1.4552,58238511
2003-09-05,1.4499,1.4757,1.4296,1.4348,67248671
2003-09-08,1.4334,1.4527,1.4321,1.4499,46832707
2003-09-09,1.4375,1.4462,1.4104,1.4269,50508511
2003-09-10,1.4185,1.4415,1.4094,1.4144,62974622
2003-09-11,1.4185,1.4527,1.4094,1.4389,59883200
2003-09-12,1.4362,1.4757,1.4224,1.473,50405048
2003-09-15,1.473,1.473,1.4104,1.4171,63520616
2003-09-16,1.4171,1.4475,1.4158,1.4258,75326553
2003-09-17,1.4269,1.4269,1.3942,1.4104,81036813
2003-09-18,1.4094,1.4657,1.3993,1.4592,70817751
2003-09-19,1.4592,1.4704,1.4296,1.4402,57670528
2003-09-22,1.4144,1.4348,1.3979,1.4079,50353549
2003-09-23,1.4039,1.4321,1.3955,1.4296,37088924
2003-09-24,1.4171,1.4224,1.3444,1.3595,84364913
2003-09-25,1.3608,1.3633,1.2906,1.3022,160852040
2003-09-26,1.2945,1.3659,1.2844,1.3201,97066478
2003-09-29,1.37,1.37,1.316,1.3583,102403380
2003-09-30,1.3444,1.3532,1.3036,1.3215,79924055
2003-10-01,1.3215,1.3457,1.288,1.3253,66116330
2003-10-02,1.3266,1.3266,1.2932,1.3122,57139166
2003-10-03,1.3379,1.3942,1.3327,1.3838,83892762
2003-10-06,1.3823,1.4236,1.3765,1.4211,75137266
2003-10-07,1.4066,1.4934,1.3979,1.4809,117098230
2003-10-08,1.4822,1.5012,1.4499,1.4704,120034462
2003-10-09,1.4871,1.51,1.4527,1.4948,97376037
2003-10-10,1.4987,1.5178,1.4908,1.51,48957562
2003-10-13,1.5139,1.5571,1.5125,1.5537,78367724
2003-10-14,1.5511,1.5776,1.5431,1.5662,77122748
2003-10-15,1.5853,1.5953,1.5676,1.5827,171307585
2003-10-16,1.5178,1.519,1.4296,1.4822,273406225
2003-10-17,1.4908,1.4974,1.4296,1.4513,100753117
2003-10-20,1.4415,1.4885,1.4269,1.4809,78164709
2003-10-21,1.4858,1.4922,1.4513,1.4784,49411656
2003-10-22,1.4784,1.4796,1.4462,1.4513,45250657
2003-10-23,1.4499,1.4757,1.4402,1.4657,46262344
2003-10-24,1.4389,1.4578,1.4185,1.4415,61564280
2003-10-27,1.4513,1.4604,1.4334,1.4415,45365551
2003-10-28,1.4389,1.5151,1.4282,1.5125,70483791
2003-10-29,1.4999,1.524,1.4885,1.5113,74787104
2003-10-30,1.5293,1.5307,1.4592,1.4718,72851090
2003-10-31,1.4858,1.4895,1.4527,1.4604,61086455
2003-11-03,1.4552,1.4858,1.4527,1.4757,84801361
2003-11-04,1.4718,1.473,1.4402,1.4618,69789864
2003-11-05,1.4552,1.4743,1.4321,1.4691,90298147
2003-11-06,1.4618,1.4757,1.4439,1.4743,111196036
2003-11-07,1.4796,1.4822,1.4308,1.4348,58888782
2003-11-10,1.4308,1.4439,1.393,1.3968,65600621
2003-11-11,1.3968,1.4039,1.37,1.3739,60224733
2003-11-12,1.37,1.4488,1.37,1.4236,84155812
2003-11-13,1.4236,1.4389,1.3979,1.4296,59579427
2003-11-14,1.4334,1.4415,1.3571,1.3685,66400581
2003-11-17,1.362,1.3633,1.3353,1.3469,63915632
2003-11-18,1.3532,1.3608,1.2984,1.3022,75149070
2003-11-19,1.3111,1.316,1.2918,1.3022,96503061
2003-11-20,1.282,1.3444,1.282,1.2997,67095751
2003-11-21,1.2972,1.3122,1.2665,1.2932,67946652
2003-11-24,1.3073,1.3556,1.3059,1.3482,106918572
2003-11-25,1.3544,1.3544,1.3136,1.3187,76019265
2003-11-26,1.3327,1.3482,1.2906,1.3215,68640871
2003-11-28,1.3215,1.3444,1.3084,1.334,21307871
2003-12-01,1.3416,1.3942,1.3416,1.385,101237425
2003-12-02,1.3773,1.3968,1.3659,1.3739,61617781
2003-12-03,1.3739,1.393,1.3367,1.3416,53814782
2003-12-04,1.3416,1.3508,1.324,1.3482,49825961
2003-12-05,1.3327,1.3482,1.3228,1.3302,52132932
2003-12-08,1.3253,1.3444,1.3022,1.3431,41508994
2003-12-09,1.3508,1.3544,1.3012,1.3036,37842683
2003-12-10,1.3036,1.3136,1.2728,1.2997,75978901
2003-12-11,1.2906,1.3608,1.2891,1.3532,51355640
2003-12-12,1.3595,1.3595,1.3201,1.3327,53952509
2003-12-15,1.37,1.37,1.2807,1.287,108900983
2003-12-16,1.288,1.3059,1.2767,1.2831,104713979
2003-12-17,1.2807,1.2831,1.2614,1.2678,76797816
2003-12-18,1.2691,1.287,1.2691,1.2781,92661581
2003-12-19,1.288,1.3022,1.2511,1.2563,127005726
2003-12-22,1.2524,1.2691,1.2271,1.2665,105584535
2003-12-23,1.2702,1.2716,1.2502,1.2626,86385136
2003-12-24,1.2575,1.3122,1.2524,1.3022,49695503
2003-12-26,1.2984,1.334,1.2972,1.3253,29035395