forked from mementum/backtrader
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathyhoo-2003-2005.txt
757 lines (757 loc) · 51.5 KB
/
yhoo-2003-2005.txt
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
Date,Open,High,Low,Close,Adj Close,Volume
2003-01-02,8.295000,8.830000,8.250000,17.600000,8.800000,19640400
2003-01-03,8.750000,9.175000,8.675000,18.100000,9.050000,15090600
2003-01-06,8.925000,9.595000,8.890000,18.940001,9.470000,21209400
2003-01-07,8.935000,9.650000,8.930000,19.150000,9.575000,28092600
2003-01-08,9.435000,9.650000,9.280000,18.750000,9.375000,19244600
2003-01-09,9.460000,9.745000,9.400000,19.440001,9.720000,15946400
2003-01-10,9.400000,10.000000,9.400000,20.000000,10.000000,26122600
2003-01-13,10.165000,10.195000,9.675000,19.670000,9.835000,27927600
2003-01-14,9.780000,9.920000,9.650000,19.700001,9.850000,16060600
2003-01-15,9.985000,10.090000,9.745000,19.580000,9.790000,44611000
2003-01-16,9.150000,9.745000,9.055000,18.750000,9.375000,58419400
2003-01-17,9.300000,9.490000,9.180000,18.370001,9.185000,22038600
2003-01-21,9.105000,9.220000,8.875000,17.920000,8.960000,20121600
2003-01-22,8.945000,9.375000,8.855000,18.480000,9.240000,23056600
2003-01-23,9.425000,9.565000,9.280000,19.080000,9.540000,18093400
2003-01-24,9.530000,9.585000,9.325000,18.780001,9.390000,23468400
2003-01-27,9.090000,9.385000,9.020000,18.110001,9.055000,18864600
2003-01-28,9.175000,9.360000,9.015000,18.620001,9.310000,17630800
2003-01-29,9.205000,9.485000,9.080000,18.830000,9.415000,16126800
2003-01-30,9.335000,9.425000,9.040000,18.090000,9.045000,10401000
2003-01-31,8.910000,9.190000,8.900000,18.200001,9.100000,13286000
2003-02-03,9.025000,9.200000,8.965000,17.969999,8.985000,9586600
2003-02-04,8.915000,8.930000,8.750000,17.750000,8.875000,11921400
2003-02-05,8.915000,9.075000,8.825000,17.790001,8.895000,12986800
2003-02-06,8.860000,9.090000,8.775000,17.930000,8.965000,10670000
2003-02-07,8.885000,8.925000,8.650000,17.540001,8.770000,14120200
2003-02-10,8.785000,8.985000,8.730000,17.920000,8.960000,10486400
2003-02-11,9.000000,9.245000,8.990000,18.290001,9.145000,14895800
2003-02-12,9.100000,9.300000,9.000000,18.170000,9.085000,12368000
2003-02-13,9.345000,9.365000,8.780000,18.049999,9.025000,26697800
2003-02-14,9.155000,9.455000,9.045000,18.900000,9.450000,15901600
2003-02-18,9.425000,9.800000,9.415000,19.490000,9.745000,17076400
2003-02-19,9.550000,9.795000,9.515000,19.379999,9.690000,12852400
2003-02-20,9.705000,9.875000,9.655000,19.719999,9.860000,13858000
2003-02-21,9.750000,9.950000,9.605000,19.830000,9.915000,12717200
2003-02-24,9.760000,9.980000,9.760000,19.670000,9.835000,9690400
2003-02-25,9.725000,10.000000,9.655000,20.000000,10.000000,11824200
2003-02-26,9.790000,9.980000,9.790000,19.709999,9.855000,15627400
2003-02-27,9.905000,10.085000,9.805000,20.080000,10.040000,14893600
2003-02-28,10.015000,10.475000,9.990000,20.850000,10.425000,23457000
2003-03-03,10.395000,10.500000,9.950000,19.920000,9.960000,26211600
2003-03-04,9.960000,10.080000,9.875000,19.870001,9.935000,20929000
2003-03-05,9.990000,10.060000,9.865000,19.900000,9.950000,12279000
2003-03-06,9.915000,9.915000,9.600000,19.440001,9.720000,21565200
2003-03-07,9.625000,9.835000,9.400000,19.620001,9.810000,20720200
2003-03-10,9.695000,9.825000,9.545000,19.190001,9.595000,11862800
2003-03-11,9.630000,9.670000,9.410000,18.959999,9.480000,12019800
2003-03-12,9.470000,9.610000,9.235000,19.190001,9.595000,13683400
2003-03-13,9.845000,10.240000,9.725000,20.250000,10.125000,23618400
2003-03-14,10.250000,10.415000,10.025000,20.690001,10.345000,18290000
2003-03-17,10.060000,11.200000,10.045000,22.379999,11.190000,42114000
2003-03-18,10.925000,11.050000,10.750000,21.969999,10.985000,25790000
2003-03-19,11.025000,11.185000,10.700000,22.209999,11.105000,24803000
2003-03-20,11.015000,11.630000,10.900000,22.850000,11.425000,29435600
2003-03-21,11.790000,12.095000,11.465000,23.969999,11.985000,36211200
2003-03-24,11.415000,11.860000,11.265000,23.350000,11.675000,33779000
2003-03-25,11.680000,12.270000,11.645000,23.620001,11.810000,35374400
2003-03-26,12.245000,12.495000,11.775000,24.760000,12.380000,37575800
2003-03-27,12.350000,12.495000,12.125000,24.410000,12.205000,36248400
2003-03-28,12.140000,12.375000,12.115000,24.379999,12.190000,21920600
2003-03-31,11.910000,12.195000,11.825000,24.020000,12.010000,27397200
2003-04-01,11.650000,11.800000,11.260000,22.790001,11.395000,47505200
2003-04-02,11.520000,11.955000,11.335000,23.740000,11.870000,37083400
2003-04-03,12.025000,12.390000,11.660000,24.340000,12.170000,27701400
2003-04-04,12.025000,12.095000,11.555000,24.049999,12.025000,49753200
2003-04-07,12.510000,12.625000,11.970000,24.000000,12.000000,35569400
2003-04-08,12.090000,12.115000,11.820000,23.809999,11.905000,25371000
2003-04-09,11.905000,11.955000,11.320000,22.870001,11.435000,48223400
2003-04-10,11.860000,12.185000,11.565000,24.270000,12.135000,72957000
2003-04-11,12.175000,12.465000,11.775000,24.430000,12.215000,44018000
2003-04-14,11.895000,12.225000,11.830000,24.350000,12.175000,30561000
2003-04-15,12.060000,12.500000,12.040000,24.809999,12.405000,27799400
2003-04-16,12.505000,12.625000,12.235000,24.670000,12.335000,27588600
2003-04-17,12.355000,12.550000,12.275000,25.090000,12.545000,22127000
2003-04-21,12.500000,12.835000,12.425000,25.410000,12.705000,22762800
2003-04-22,12.560000,12.870000,12.475000,25.660000,12.830000,22454200
2003-04-23,12.880000,13.125000,12.710000,25.600000,12.800000,24810000
2003-04-24,12.595000,12.850000,12.535000,25.450001,12.725000,18209600
2003-04-25,12.900000,12.915000,12.420000,24.959999,12.480000,23921800
2003-04-28,12.600000,12.715000,12.275000,25.290001,12.645000,19463400
2003-04-29,12.610000,12.785000,12.380000,25.010000,12.505000,15976400
2003-04-30,12.460000,12.625000,12.315000,24.770000,12.385000,16177800
2003-05-01,12.395000,12.395000,12.020000,24.549999,12.275000,17440600
2003-05-02,12.375000,12.635000,12.290000,25.150000,12.575000,17471000
2003-05-05,12.670000,12.760000,12.445000,25.030001,12.515000,17909600
2003-05-06,12.540000,12.750000,12.440000,25.150000,12.575000,19928600
2003-05-07,12.505000,12.535000,12.305000,24.760000,12.380000,14273200
2003-05-08,12.325000,12.670000,12.235000,25.080000,12.540000,16335200
2003-05-09,12.565000,12.680000,12.365000,25.040001,12.520000,14930000
2003-05-12,12.490000,13.115000,12.450000,26.170000,13.085000,22603200
2003-05-13,12.980000,13.840000,12.935000,27.219999,13.610000,40806200
2003-05-14,13.605000,13.775000,13.490000,27.090000,13.545000,24530400
2003-05-15,13.540000,13.815000,13.390000,27.510000,13.755000,19305400
2003-05-16,13.710000,14.000000,13.655000,27.750000,13.875000,20265200
2003-05-19,13.735000,13.805000,12.875000,25.950001,12.975000,31976400
2003-05-20,13.170000,13.455000,13.050000,26.580000,13.290000,34828400
2003-05-21,13.290000,13.325000,12.995000,26.180000,13.090000,19526400
2003-05-22,13.150000,13.505000,13.015000,26.900000,13.450000,16879600
2003-05-23,13.500000,14.255000,13.450000,28.490000,14.245000,30364200
2003-05-27,13.940000,15.095000,13.760000,29.969999,14.985000,44754600
2003-05-28,15.005000,15.145000,14.790000,29.900000,14.950000,26365200
2003-05-29,14.975000,15.360000,14.875000,30.150000,15.075000,22298800
2003-05-30,15.150000,15.180000,14.755000,29.840000,14.920000,32082800
2003-06-02,15.155000,15.200000,14.275000,28.660000,14.330000,34546600
2003-06-03,14.465000,14.490000,14.115000,28.549999,14.275000,42024400
2003-06-04,14.225000,14.830000,14.195000,29.590000,14.795000,42710000
2003-06-05,14.750000,14.765000,14.490000,29.389999,14.695000,19126800
2003-06-06,15.005000,15.100000,13.750000,27.950001,13.975000,42757200
2003-06-09,14.275000,14.330000,13.675000,27.500000,13.750000,36217400
2003-06-10,13.800000,13.995000,13.525000,27.900000,13.950000,20410600
2003-06-11,14.160000,14.975000,14.100000,29.600000,14.800000,39347800
2003-06-12,14.865000,14.945000,14.580000,29.700001,14.850000,26566000
2003-06-13,14.815000,14.875000,14.280000,28.719999,14.360000,21168000
2003-06-16,14.925000,15.395000,14.800000,30.660000,15.330000,38891000
2003-06-17,15.475000,15.810000,15.335000,31.420000,15.710000,27192600
2003-06-18,15.495000,16.410000,15.470000,32.299999,16.150000,32913800
2003-06-19,16.055000,16.594999,15.750000,31.629999,15.815000,27878200
2003-06-20,16.150000,16.245001,15.815000,32.139999,16.070000,25535800
2003-06-23,15.950000,16.075001,15.560000,31.520000,15.760000,17155200
2003-06-24,15.720000,15.970000,15.285000,31.360001,15.680000,21847600
2003-06-25,15.600000,16.049999,15.585000,31.350000,15.675000,20055600
2003-06-26,15.850000,16.500000,15.705000,32.900002,16.450001,28344600
2003-06-27,16.549999,16.745001,16.090000,32.220001,16.110001,25943200
2003-06-30,16.330000,16.680000,15.875000,32.700001,16.350000,21051200
2003-07-01,16.430000,16.825001,16.100000,33.639999,16.820000,20227600
2003-07-02,16.860001,17.205000,16.799999,34.349998,17.174999,19565800
2003-07-03,16.799999,17.500000,16.799999,34.700001,17.350000,15900600
2003-07-07,17.750000,17.860001,17.500000,35.270000,17.635000,25475200
2003-07-08,17.620001,17.719999,17.055000,35.099998,17.549999,32377200
2003-07-09,17.535000,17.895000,17.004999,35.290001,17.645000,45663200
2003-07-10,16.235001,16.500000,16.075001,32.560001,16.280001,68416800
2003-07-11,16.420000,16.459999,15.800000,32.189999,16.094999,37147000
2003-07-14,16.450001,16.525000,15.755000,32.200001,16.100000,59770600
2003-07-15,16.160000,16.385000,16.059999,32.360001,16.180000,26509200
2003-07-16,16.375000,16.400000,15.775000,31.850000,15.925000,19096000
2003-07-17,15.825000,15.825000,15.165000,30.610001,15.305000,26308600
2003-07-18,15.495000,15.525000,14.780000,29.900000,14.950000,26502200
2003-07-21,15.350000,15.770000,15.150000,31.049999,15.525000,32138800
2003-07-22,15.640000,15.700000,15.110000,31.250000,15.625000,25113400
2003-07-23,15.930000,16.075001,15.610000,32.119999,16.059999,20317400
2003-07-24,16.325001,16.934999,16.205000,33.200001,16.600000,35844000
2003-07-25,16.275000,16.469999,15.930000,32.799999,16.400000,24687800
2003-07-28,16.459999,16.490000,16.075001,32.560001,16.280001,13811800
2003-07-29,16.285000,16.344999,15.750000,31.559999,15.780000,16949200
2003-07-30,15.855000,15.975000,15.305000,30.790001,15.395000,17340800
2003-07-31,15.595000,15.940000,15.425000,31.129999,15.565000,17567000
2003-08-01,15.815000,15.900000,15.505000,31.459999,15.730000,15927200
2003-08-04,15.545000,15.610000,15.040000,30.780001,15.390000,18394200
2003-08-05,15.330000,15.570000,14.855000,29.820000,14.910000,16673200
2003-08-06,14.820000,15.025000,14.325000,29.459999,14.730000,32332000
2003-08-07,14.650000,14.700000,14.380000,28.870001,14.435000,20955600
2003-08-08,14.560000,14.665000,14.335000,29.000000,14.500000,17129000
2003-08-11,14.450000,14.600000,14.050000,28.900000,14.450000,17036400
2003-08-12,14.575000,14.975000,14.440000,29.850000,14.925000,21168200
2003-08-13,14.965000,15.000000,14.660000,29.530001,14.765000,18916400
2003-08-14,14.875000,14.925000,14.650000,29.770000,14.885000,12646400
2003-08-15,14.945000,15.060000,14.790000,29.879999,14.940000,9426000
2003-08-18,14.985000,15.685000,14.970000,31.290001,15.645000,20156800
2003-08-19,15.775000,16.145000,15.675000,32.029999,16.014999,27413600
2003-08-20,15.745000,16.170000,15.740000,31.990000,15.995000,15894200
2003-08-21,16.150000,16.495001,15.990000,32.820000,16.410000,25279000
2003-08-22,16.510000,16.674999,15.875000,31.820000,15.910000,20877000
2003-08-25,15.945000,16.040001,15.635000,32.060001,16.030001,10210800
2003-08-26,15.920000,16.075001,15.670000,32.060001,16.030001,10715400
2003-08-27,15.945000,16.215000,15.915000,32.400002,16.200001,11914800
2003-08-28,16.200001,16.299999,15.915000,32.349998,16.174999,10648400
2003-08-29,16.200001,16.700001,16.170000,33.389999,16.695000,16074400
2003-09-02,16.670000,17.120001,16.559999,34.189999,17.094999,27526000
2003-09-03,17.000000,17.200001,16.715000,33.570000,16.785000,22407600
2003-09-04,16.805000,17.605000,16.764999,34.830002,17.415001,30600200
2003-09-05,17.174999,17.975000,17.150000,34.889999,17.445000,33720800
2003-09-08,17.325001,17.834999,17.290001,35.540001,17.770000,22017600
2003-09-09,17.629999,18.400000,17.385000,34.990002,17.495001,47070200
2003-09-10,17.245001,17.600000,17.065001,34.430000,17.215000,28382200
2003-09-11,17.375000,17.485001,17.030001,34.590000,17.295000,26116000
2003-09-12,17.195000,17.625000,16.950001,34.820000,17.410000,22852400
2003-09-15,17.450001,17.535000,17.290001,34.630001,17.315001,12989400
2003-09-16,17.375000,17.934999,17.350000,35.820000,17.910000,24541600
2003-09-17,17.855000,18.240000,17.680000,36.000000,18.000000,25265000
2003-09-18,17.900000,18.915001,17.860001,37.580002,18.790001,35570800
2003-09-19,18.575001,18.900000,18.400000,37.240002,18.620001,23608800
2003-09-22,18.344999,18.455000,18.010000,36.580002,18.290001,23126000
2003-09-23,18.350000,19.030001,18.325001,37.820000,18.910000,31720600
2003-09-24,18.920000,19.125000,18.305000,36.610001,18.305000,31594000
2003-09-25,18.059999,18.725000,17.860001,36.529999,18.264999,27535000
2003-09-26,18.290001,18.420000,17.455000,35.080002,17.540001,24548000
2003-09-29,17.709999,18.125000,17.480000,36.189999,18.094999,23433600
2003-09-30,18.014999,18.125000,17.655001,35.389999,17.695000,21203000
2003-10-01,18.049999,18.360001,17.500000,36.400002,18.200001,35383400
2003-10-02,18.254999,19.000000,18.165001,37.910000,18.955000,30040000
2003-10-03,19.480000,19.775000,19.245001,39.240002,19.620001,33854800
2003-10-06,19.674999,19.940001,19.450001,39.779999,19.889999,20135400
2003-10-07,19.690001,19.950001,19.190001,38.930000,19.465000,43982000
2003-10-08,19.530001,19.719999,19.205000,38.790001,19.395000,46509600
2003-10-09,20.700001,21.860001,20.600000,42.750000,21.375000,110624800
2003-10-10,21.299999,21.655001,21.145000,43.160000,21.580000,36079200
2003-10-13,21.450001,21.500000,21.045000,42.900002,21.450001,25207800
2003-10-14,21.150000,21.424999,21.125000,42.299999,21.150000,21432800
2003-10-15,21.405001,21.405001,20.665001,41.430000,20.715000,23228600
2003-10-16,20.815001,21.250000,20.775000,42.209999,21.105000,19299800
2003-10-17,21.264999,21.450001,20.805000,42.240002,21.120001,26315000
2003-10-20,21.250000,21.370001,20.905001,42.369999,21.184999,17092600
2003-10-21,21.049999,21.645000,21.000000,42.820000,21.410000,22456400
2003-10-22,21.075001,21.295000,20.780001,41.770000,20.885000,23981000
2003-10-23,20.504999,20.625000,19.930000,40.400002,20.200001,34960400
2003-10-24,19.980000,20.389999,19.680000,40.529999,20.264999,28786600
2003-10-27,20.400000,20.730000,20.305000,41.169998,20.584999,17490000
2003-10-28,20.745001,21.535000,20.700001,43.020000,21.510000,25868600
2003-10-29,21.469999,21.990000,21.360001,43.080002,21.540001,27784800
2003-10-30,21.900000,22.275000,21.629999,43.720001,21.860001,33259800
2003-10-31,21.730000,22.000000,21.594999,43.709999,21.855000,19394000
2003-11-03,21.870001,22.385000,21.799999,43.930000,21.965000,21367400
2003-11-04,21.950001,22.014999,21.650000,43.430000,21.715000,17291800
2003-11-05,21.500000,22.129999,21.450001,44.040001,22.020000,15054200
2003-11-06,21.500000,21.860001,21.275000,42.970001,21.485001,23257200
2003-11-07,21.594999,21.674999,21.115000,42.349998,21.174999,18215600
2003-11-10,21.150000,21.250000,20.600000,41.240002,20.620001,17051200
2003-11-11,20.625000,20.815001,20.110001,40.619999,20.309999,19698600
2003-11-12,20.285000,21.290001,20.264999,42.529999,21.264999,21975800
2003-11-13,21.180000,21.795000,21.030001,43.299999,21.650000,19295200
2003-11-14,21.440001,21.684999,20.760000,41.630001,20.815001,18739600
2003-11-17,20.459999,20.540001,19.340000,40.360001,20.180000,42204400
2003-11-18,20.375000,20.495001,18.975000,38.009998,19.004999,35245800
2003-11-19,19.240000,19.805000,19.100000,39.270000,19.635000,37942000
2003-11-20,19.455000,19.980000,19.315001,38.689999,19.344999,21760400
2003-11-21,19.645000,19.860001,19.350000,39.480000,19.740000,20227200
2003-11-24,20.100000,20.934999,20.100000,41.779999,20.889999,24679000
2003-11-25,20.930000,21.350000,20.885000,42.049999,21.025000,22863800
2003-11-26,21.385000,21.725000,20.969999,43.080002,21.540001,25370600
2003-11-28,21.424999,21.625000,21.344999,42.990002,21.495001,6470200
2003-12-01,21.709999,22.145000,21.660000,44.209999,22.105000,20852000
2003-12-02,21.930000,22.090000,21.735001,43.509998,21.754999,17536400
2003-12-03,21.834999,21.990000,21.174999,42.500000,21.250000,18848400
2003-12-04,21.475000,21.805000,21.049999,43.130001,21.565001,20857800
2003-12-05,21.395000,21.844999,21.325001,42.849998,21.424999,16190000
2003-12-08,21.389999,21.535000,20.805000,42.779999,21.389999,19364600
2003-12-09,21.520000,21.549999,20.715000,41.570000,20.785000,17286000
2003-12-10,20.780001,21.045000,20.264999,41.160000,20.580000,20578400
2003-12-11,20.535000,21.520000,20.535000,42.779999,21.389999,18270000
2003-12-12,21.500000,21.500000,21.004999,42.980000,21.490000,15672800
2003-12-15,21.920000,22.000000,21.049999,42.250000,21.125000,19726000
2003-12-16,20.969999,21.094999,20.105000,40.700001,20.350000,29586600
2003-12-17,20.290001,20.415001,19.980000,40.730000,20.365000,21553600
2003-12-18,20.530001,21.025000,20.379999,41.889999,20.945000,16245800
2003-12-19,20.965000,21.150000,20.575001,42.110001,21.055000,19387800
2003-12-22,20.915001,21.305000,20.885000,42.599998,21.299999,14952400
2003-12-23,21.174999,21.870001,21.125000,43.680000,21.840000,16710800
2003-12-24,21.730000,22.670000,21.719999,44.770000,22.385000,18166400
2003-12-26,22.400000,22.625000,22.125000,44.290001,22.145000,8493400
2003-12-29,22.225000,22.549999,21.905001,44.970001,22.485001,13772400
2003-12-30,22.465000,22.580000,22.250000,44.930000,22.465000,10980200
2003-12-31,22.525000,22.740000,22.309999,45.029999,22.514999,18878600
2004-01-02,22.750000,22.915001,22.559999,45.400002,22.700001,16480000
2004-01-05,22.879999,23.555000,22.674999,46.900002,23.450001,23107800
2004-01-06,23.219999,23.725000,23.174999,47.240002,23.620001,20527800
2004-01-07,23.450001,23.879999,23.424999,47.669998,23.834999,19229000
2004-01-08,24.000000,24.485001,23.934999,48.580002,24.290001,25469200
2004-01-09,24.020000,24.379999,24.000000,48.119999,24.059999,19043400
2004-01-12,24.125000,24.930000,24.100000,49.740002,24.870001,29919400
2004-01-13,24.865000,25.205000,24.105000,48.799999,24.400000,28687400
2004-01-14,24.690001,24.809999,23.844999,48.389999,24.195000,34347200
2004-01-15,23.280001,24.400000,22.930000,48.090000,24.045000,54017800
2004-01-16,24.230000,24.250000,23.549999,48.110001,24.055000,24108600
2004-01-20,23.950001,24.000000,23.379999,47.660000,23.830000,21289000
2004-01-21,23.620001,23.985001,23.455000,47.380001,23.690001,15065800
2004-01-22,23.885000,24.105000,23.455000,47.180000,23.590000,14775000
2004-01-23,23.620001,23.674999,23.375000,47.090000,23.545000,11179400
2004-01-26,23.410000,24.115000,23.295000,48.160000,24.080000,15649000
2004-01-27,24.035000,24.225000,23.500000,47.040001,23.520000,14656800
2004-01-28,23.520000,23.650000,22.795000,46.189999,23.094999,16625200
2004-01-29,23.270000,23.285000,22.125000,46.090000,23.045000,31658200
2004-01-30,23.379999,23.570000,23.070000,46.980000,23.490000,16523400
2004-02-02,23.549999,23.725000,22.985001,46.700001,23.350000,20970400
2004-02-03,23.334999,23.340000,22.540001,45.490002,22.745001,20293400
2004-02-04,22.410000,23.020000,22.400000,44.950001,22.475000,17276400
2004-02-05,22.639999,23.350000,22.565001,46.099998,23.049999,18855400
2004-02-06,23.110001,23.285000,22.940001,46.490002,23.245001,14507600
2004-02-09,23.139999,23.625000,23.115000,46.919998,23.459999,11495600
2004-02-10,23.379999,23.700001,23.280001,46.889999,23.445000,7743800
2004-02-11,23.514999,23.969999,23.260000,47.869999,23.934999,15619200
2004-02-12,23.785000,24.035000,23.615000,47.520000,23.760000,9577000
2004-02-13,23.805000,23.934999,23.174999,46.400002,23.200001,14322400
2004-02-17,23.389999,23.590000,23.025000,46.570000,23.285000,11648800
2004-02-18,23.299999,23.370001,23.000000,46.090000,23.045000,10064000
2004-02-19,23.209999,23.365000,23.000000,46.000000,23.000000,12007800
2004-02-20,22.969999,23.500000,22.775000,46.509998,23.254999,16215000
2004-02-23,23.219999,23.254999,22.240000,44.910000,22.455000,18639400
2004-02-24,22.430000,22.430000,21.760000,43.759998,21.879999,22020200
2004-02-25,22.195000,22.250000,21.415001,43.340000,21.670000,33120000
2004-02-26,21.590000,21.910000,21.530001,43.549999,21.775000,27284200
2004-02-27,21.725000,22.200001,21.705000,44.340000,22.170000,30877600
2004-03-01,22.275000,22.440001,21.955000,44.080002,22.040001,26580200
2004-03-02,22.059999,22.299999,21.490000,43.000000,21.500000,21491200
2004-03-03,21.415001,21.785000,21.094999,43.360001,21.680000,20006400
2004-03-04,21.730000,22.105000,21.674999,44.130001,22.065001,18474400
2004-03-05,21.795000,22.389999,21.735001,44.400002,22.200001,20294600
2004-03-08,22.165001,22.715000,21.850000,43.840000,21.920000,20297600
2004-03-09,21.934999,22.139999,21.455000,43.349998,21.674999,20994200
2004-03-10,21.665001,21.875000,20.754999,41.700001,20.850000,26451600
2004-03-11,20.645000,21.280001,20.570000,41.650002,20.825001,28028800
2004-03-12,20.940001,21.629999,20.860001,43.020000,21.510000,17305800
2004-03-15,21.575001,21.684999,20.809999,41.750000,20.875000,14253200
2004-03-16,21.045000,21.485001,21.000000,42.570000,21.285000,20002800
2004-03-17,22.080000,22.525000,22.025000,44.849998,22.424999,32029200
2004-03-18,22.395000,22.645000,22.180000,45.049999,22.525000,20207200
2004-03-19,22.430000,23.344999,22.420000,45.750000,22.875000,28441000
2004-03-22,22.500000,22.575001,21.879999,44.470001,22.235001,24057600
2004-03-23,22.375000,22.420000,21.920000,44.080002,22.040001,18597400
2004-03-24,22.135000,22.285000,21.745001,44.500000,22.250000,17418400
2004-03-25,22.490000,23.495001,22.480000,46.939999,23.469999,23709000
2004-03-26,23.375000,23.764999,23.365000,47.130001,23.565001,16950800
2004-03-29,23.600000,23.950001,23.555000,47.689999,23.844999,17705600
2004-03-30,23.799999,24.430000,23.775000,48.790001,24.395000,17370400
2004-03-31,24.370001,24.650000,24.165001,48.470001,24.235001,21079800
2004-04-01,24.410000,24.855000,24.209999,49.450001,24.725000,22423000
2004-04-02,25.260000,25.315001,24.629999,50.150002,25.075001,22649600
2004-04-05,25.030001,25.495001,24.650000,49.990002,24.995001,22794400
2004-04-06,24.555000,24.650000,24.110001,48.770000,24.385000,23672800
2004-04-07,24.225000,24.625000,23.945000,48.349998,24.174999,33223600
2004-04-08,27.860001,28.120001,27.250000,56.209999,28.105000,90565800
2004-04-12,27.889999,27.985001,27.434999,55.139999,27.570000,34690800
2004-04-13,27.495001,27.540001,26.924999,54.139999,27.070000,26006600
2004-04-14,26.834999,27.475000,26.715000,54.689999,27.344999,20407400
2004-04-15,27.405001,27.434999,26.875000,53.900002,26.950001,17628400
2004-04-16,26.965000,27.389999,26.674999,54.139999,27.070000,19200600
2004-04-19,26.934999,27.920000,26.875000,55.689999,27.844999,19227800
2004-04-20,27.934999,27.975000,26.750000,53.549999,26.775000,20080800
2004-04-21,26.950001,27.379999,26.545000,54.580002,27.290001,20465200
2004-04-22,27.389999,28.985001,27.254999,57.590000,28.795000,32878000
2004-04-23,28.674999,28.750000,27.955000,56.750000,28.375000,19840200
2004-04-26,28.225000,29.174999,27.975000,57.000000,28.500000,21909400
2004-04-27,28.490000,29.125000,28.285000,57.540001,28.770000,20146600
2004-04-28,28.885000,29.160000,27.875000,55.830002,27.915001,20569400
2004-04-29,27.889999,28.200001,26.775000,54.709999,27.355000,29266400
2004-04-30,27.205000,27.295000,25.010000,50.529999,25.264999,53096600
2004-05-03,25.264999,26.200001,25.254999,52.299999,26.150000,29483200
2004-05-04,26.170000,26.930000,26.125000,52.849998,26.424999,24891800
2004-05-05,26.485001,26.959999,26.455000,53.160000,26.580000,15579000
2004-05-06,26.600000,26.600000,25.815001,52.360001,26.180000,20360600
2004-05-07,26.209999,26.870001,26.139999,52.799999,26.400000,22879000
2004-05-10,26.195000,26.200001,25.334999,51.330002,25.665001,31360600
2004-05-11,26.174999,27.000000,26.090000,53.529999,26.764999,34553400
2004-05-12,26.809999,27.180000,25.760000,27.080000,27.080000,26108100
2004-05-13,27.180000,28.100000,26.780001,27.100000,27.100000,19947800
2004-05-14,27.540001,27.670000,26.750000,26.969999,26.969999,19204900
2004-05-17,26.350000,27.660000,26.209999,27.020000,27.020000,13986900
2004-05-18,27.490000,27.980000,27.309999,27.770000,27.770000,19084700
2004-05-19,28.610001,28.900000,27.820000,27.950001,27.950001,25635100
2004-05-20,28.120001,28.299999,27.510000,28.030001,28.030001,16537200
2004-05-21,28.299999,28.850000,28.150000,28.549999,28.549999,15443000
2004-05-24,28.840000,29.760000,28.840000,29.430000,29.430000,23701900
2004-05-25,28.940001,30.500000,28.879999,30.280001,30.280001,25008100
2004-05-26,29.780001,30.400000,29.770000,30.110001,30.110001,20933100
2004-05-27,30.410000,30.799999,30.000000,30.559999,30.559999,18645100
2004-05-28,30.410000,31.160000,30.299999,30.660000,30.660000,16671800
2004-06-01,30.490000,32.820000,30.430000,32.480000,32.480000,28801700
2004-06-02,32.450001,32.840000,31.490000,31.549999,31.549999,30055600
2004-06-03,31.660000,31.809999,31.059999,31.190001,31.190001,18500900
2004-06-04,31.879999,32.200001,31.450001,31.870001,31.870001,16267800
2004-06-07,32.360001,32.520000,32.029999,32.509998,32.509998,17988200
2004-06-08,32.320000,33.000000,32.279999,32.990002,32.990002,18337200
2004-06-09,32.950001,33.009998,32.080002,32.320000,32.320000,16989900
2004-06-10,32.730000,32.740002,31.860001,32.400002,32.400002,17537700
2004-06-14,32.180000,32.240002,31.440001,31.650000,31.650000,11766900
2004-06-15,31.990000,32.580002,31.969999,32.099998,32.099998,14796000
2004-06-16,32.410000,32.770000,32.070000,32.470001,32.470001,11281800
2004-06-17,32.389999,32.529999,31.959999,32.380001,32.380001,11658700
2004-06-18,32.110001,32.869999,31.950001,32.070000,32.070000,15809400
2004-06-21,32.200001,32.380001,31.559999,31.670000,31.670000,12367400
2004-06-22,31.959999,32.549999,31.770000,32.540001,32.540001,15136600
2004-06-23,32.540001,34.189999,32.520000,33.970001,33.970001,27370700
2004-06-24,33.639999,34.380001,33.639999,34.110001,34.110001,15620000
2004-06-25,34.369999,35.360001,33.500000,34.910000,34.910000,20260800
2004-06-28,35.080002,36.270000,34.980000,35.480000,35.480000,24739200
2004-06-29,35.380001,35.770000,35.080002,35.349998,35.349998,15009200
2004-06-30,35.990002,36.509998,35.700001,36.400002,36.400002,21374100
2004-07-01,35.139999,35.340000,34.110001,34.299999,34.299999,28525400
2004-07-02,34.459999,34.540001,33.570000,33.939999,33.939999,16242300
2004-07-06,34.000000,34.000000,32.299999,33.220001,33.220001,27496900
2004-07-07,33.070000,33.139999,32.299999,32.599998,32.599998,35597600
2004-07-08,29.420000,31.240000,28.990000,30.080000,30.080000,87532700
2004-07-09,30.879999,30.980000,29.629999,30.110001,30.110001,26462600
2004-07-12,29.660000,30.360001,29.530001,30.260000,30.260000,19661900
2004-07-13,30.590000,30.799999,30.010000,30.340000,30.340000,19083300
2004-07-14,29.740000,31.150000,29.299999,30.660000,30.660000,18758700
2004-07-15,31.000000,31.010000,30.090000,30.250000,30.250000,13566000
2004-07-16,30.719999,30.750000,29.150000,29.190001,29.190001,18654300
2004-07-19,28.900000,29.000000,27.540001,28.110001,28.110001,32020300
2004-07-20,28.200001,29.629999,28.160000,29.389999,29.389999,19513500
2004-07-21,30.110001,30.150000,28.100000,28.129999,28.129999,19493300
2004-07-22,27.820000,29.320000,27.510000,29.260000,29.260000,26079400
2004-07-23,28.200001,28.969999,28.030001,28.190001,28.190001,15762300
2004-07-26,28.450001,28.750000,27.580000,28.209999,28.209999,21484500
2004-07-27,28.600000,30.219999,28.450001,30.000000,30.000000,25597200
2004-07-28,29.790001,30.379999,28.860001,29.700001,29.700001,24592700
2004-07-29,30.559999,30.799999,30.000000,30.490000,30.490000,18747300
2004-07-30,30.250000,31.120001,30.190001,30.799999,30.799999,16265700
2004-08-02,30.570000,30.610001,30.129999,30.420000,30.420000,12250800
2004-08-03,30.410000,30.590000,28.980000,29.150000,29.150000,17729200
2004-08-04,27.980000,28.230000,27.580000,27.910000,27.910000,30154500
2004-08-05,28.459999,28.459999,26.700001,26.799999,26.799999,27642000
2004-08-06,26.469999,26.700001,25.770000,26.020000,26.020000,30177200
2004-08-09,26.290001,26.389999,25.520000,25.700001,25.700001,18997700
2004-08-10,26.160000,27.240000,26.000000,27.150000,27.150000,24449700
2004-08-11,26.400000,27.809999,26.240000,27.420000,27.420000,24805300
2004-08-12,27.430000,27.930000,27.190001,27.549999,27.549999,18779300
2004-08-13,27.830000,27.879999,26.900000,27.490000,27.490000,16278400
2004-08-16,27.389999,28.770000,27.299999,28.250000,28.250000,15923600
2004-08-17,28.629999,29.160000,28.170000,28.340000,28.340000,19609800
2004-08-18,27.459999,28.540001,27.420000,28.480000,28.480000,22358300
2004-08-19,28.340000,28.969999,27.900000,28.110001,28.110001,27657500
2004-08-20,27.879999,28.830000,27.830000,28.610001,28.610001,17228700
2004-08-23,29.100000,29.190001,28.559999,28.629999,28.629999,13024400
2004-08-24,28.990000,29.080000,28.049999,28.410000,28.410000,16537400
2004-08-25,28.360001,29.500000,28.209999,29.370001,29.370001,15518100
2004-08-26,29.000000,29.490000,28.959999,29.170000,29.170000,9756000
2004-08-27,29.430000,29.570000,29.190001,29.299999,29.299999,8327500
2004-08-30,29.070000,29.070000,28.350000,28.459999,28.459999,12762700
2004-08-31,28.480000,28.700001,28.080000,28.510000,28.510000,11381700
2004-09-01,28.389999,29.040001,28.129999,29.010000,29.010000,16668100
2004-09-02,28.700001,30.160000,28.660000,29.840000,29.840000,17247700
2004-09-03,29.750000,30.309999,29.270000,29.459999,29.459999,12782700
2004-09-07,29.870001,30.100000,29.270000,29.639999,29.639999,16331200
2004-09-08,29.610001,30.469999,29.570000,30.379999,30.379999,18660200
2004-09-09,30.200001,30.700001,29.830000,30.490000,30.490000,16353800
2004-09-10,30.240000,31.120001,30.209999,31.080000,31.080000,11312500
2004-09-13,31.010000,31.990000,31.010000,31.870001,31.870001,17476400
2004-09-14,31.620001,33.549999,31.440001,33.200001,33.200001,28245600
2004-09-15,32.700001,33.400002,32.410000,32.900002,32.900002,16915900
2004-09-16,32.889999,33.939999,32.520000,32.790001,32.790001,23336100
2004-09-17,33.000000,33.500000,32.660000,33.459999,33.459999,15049000
2004-09-20,32.849998,34.040001,32.849998,33.259998,33.259998,18702200
2004-09-21,33.349998,33.480000,32.799999,33.259998,33.259998,17063500
2004-09-22,32.810001,33.750000,32.380001,32.470001,32.470001,22239800
2004-09-23,32.709999,33.330002,32.330002,33.040001,33.040001,15695100
2004-09-24,33.189999,33.250000,32.560001,32.580002,32.580002,11285600
2004-09-27,32.540001,32.720001,31.650000,31.820000,31.820000,15218800
2004-09-28,32.270000,33.000000,31.670000,32.799999,32.799999,18218200
2004-09-29,32.779999,34.150002,32.770000,34.000000,34.000000,30183700
2004-09-30,33.590000,34.490002,33.560001,33.910000,33.910000,25706900
2004-10-01,34.349998,35.139999,34.119999,35.029999,35.029999,22100300
2004-10-04,35.049999,35.450001,34.730000,34.910000,34.910000,21264100
2004-10-05,34.520000,35.000000,34.430000,34.959999,34.959999,14934400
2004-10-06,34.720001,35.150002,34.509998,34.959999,34.959999,17118000
2004-10-07,34.880001,35.490002,34.720001,34.779999,34.779999,16233700
2004-10-08,34.480000,35.000000,34.099998,34.169998,34.169998,16152700
2004-10-11,34.400002,34.549999,33.650002,34.020000,34.020000,12664400
2004-10-12,33.709999,34.480000,33.599998,34.230000,34.230000,31284000
2004-10-13,35.950001,36.279999,34.840000,34.959999,34.959999,49492300
2004-10-14,34.980000,35.150002,34.220001,34.959999,34.959999,22861600
2004-10-15,34.889999,35.029999,34.410000,34.520000,34.520000,19657500
2004-10-18,34.320000,35.400002,34.110001,35.299999,35.299999,19801400
2004-10-19,35.439999,35.689999,34.529999,34.639999,34.639999,22291600
2004-10-20,34.380001,34.570000,34.000000,34.490002,34.490002,15943900
2004-10-21,35.400002,35.930000,34.900002,35.700001,35.700001,27937000
2004-10-22,36.570000,36.750000,34.930000,34.959999,34.959999,35643200
2004-10-25,34.830002,35.240002,34.500000,35.200001,35.200001,17718300
2004-10-26,35.119999,35.389999,34.750000,35.090000,35.090000,15698700
2004-10-27,34.900002,36.520000,34.849998,36.180000,36.180000,20968100
2004-10-28,35.820000,36.500000,35.820000,36.450001,36.450001,13245200
2004-10-29,36.080002,36.720001,35.860001,36.189999,36.189999,13432500
2004-11-01,35.910000,37.000000,35.860001,36.919998,36.919998,16436900
2004-11-02,37.029999,38.150002,36.889999,37.740002,37.740002,22925400
2004-11-03,39.200001,39.250000,37.540001,37.970001,37.970001,25377500
2004-11-04,37.570000,37.950001,36.750000,37.660000,37.660000,19812300
2004-11-05,37.680000,37.849998,35.759998,36.349998,36.349998,25428100
2004-11-08,36.790001,37.320000,36.709999,37.139999,37.139999,15368500
2004-11-09,37.240002,37.630001,36.860001,37.029999,37.029999,14937800
2004-11-10,36.849998,37.189999,36.369999,36.660000,36.660000,14160400
2004-11-11,36.900002,37.820000,36.459999,37.790001,37.790001,16640100
2004-11-12,37.869999,38.299999,37.529999,37.799999,37.799999,16545200
2004-11-15,37.770000,38.000000,37.310001,37.630001,37.630001,13108100
2004-11-16,37.290001,37.410000,36.560001,36.740002,36.740002,15160100
2004-11-17,36.950001,37.369999,36.480000,36.950001,36.950001,15189100
2004-11-18,37.430000,37.779999,37.099998,37.189999,37.189999,15401000
2004-11-19,37.240002,37.410000,35.900002,36.150002,36.150002,15936600
2004-11-22,35.990002,36.500000,35.349998,36.450001,36.450001,17256100
2004-11-23,36.700001,37.049999,36.099998,36.400002,36.400002,14691000
2004-11-24,37.150002,37.639999,36.660000,37.610001,37.610001,16495200
2004-11-26,37.830002,38.150002,37.570000,37.810001,37.810001,6230900
2004-11-29,38.090000,38.240002,37.500000,38.119999,38.119999,13895100
2004-11-30,37.919998,38.189999,37.520000,37.619999,37.619999,10965100
2004-12-01,37.900002,38.029999,37.349998,38.000000,38.000000,13204800
2004-12-02,37.959999,39.400002,37.889999,39.139999,39.139999,22437500
2004-12-03,39.139999,39.790001,38.709999,39.020000,39.020000,15890900
2004-12-06,38.709999,39.000000,38.509998,38.840000,38.840000,12007500
2004-12-07,38.750000,38.930000,37.000000,37.080002,37.080002,17718900
2004-12-08,37.349998,37.439999,36.779999,37.049999,37.049999,14006800
2004-12-09,36.830002,38.639999,36.820000,38.310001,38.310001,18900700
2004-12-10,38.020000,38.580002,37.930000,38.020000,38.020000,10019700
2004-12-13,38.259998,38.320000,37.549999,38.090000,38.090000,10266600
2004-12-14,37.980000,38.470001,37.820000,38.259998,38.259998,10088500
2004-12-15,38.130001,38.590000,37.950001,38.290001,38.290001,9710500
2004-12-16,38.330002,38.360001,36.900002,37.080002,37.080002,18292300
2004-12-17,36.770000,37.540001,36.610001,36.770000,36.770000,13640900
2004-12-20,36.889999,37.529999,36.209999,36.660000,36.660000,18330400
2004-12-21,36.980000,37.160000,36.240002,36.660000,36.660000,12393500
2004-12-22,36.470001,37.349998,36.410000,37.290001,37.290001,11297700
2004-12-23,37.430000,37.500000,37.209999,37.250000,37.250000,6045500
2004-12-27,37.450001,38.000000,37.400002,37.740002,37.740002,11095800
2004-12-28,37.849998,37.990002,37.650002,37.900002,37.900002,11291000
2004-12-29,37.830002,38.400002,37.750000,37.849998,37.849998,10160200
2004-12-30,38.029999,38.209999,37.820000,37.869999,37.869999,6955700
2004-12-31,38.040001,38.200001,37.500000,37.680000,37.680000,7556600
2005-01-03,38.360001,38.900002,37.650002,38.180000,38.180000,25482800
2005-01-04,38.450001,38.540001,36.459999,36.580002,36.580002,26625300
2005-01-05,36.689999,36.980000,36.060001,36.130001,36.130001,18469100
2005-01-06,36.320000,36.500000,35.209999,35.430000,35.430000,20835300
2005-01-07,35.990002,36.459999,35.410000,35.959999,35.959999,18596300
2005-01-10,36.000000,36.759998,35.509998,36.320000,36.320000,17482800
2005-01-11,36.310001,36.580002,35.389999,35.660000,35.660000,19711900
2005-01-12,35.880001,36.180000,34.799999,36.139999,36.139999,23274700
2005-01-13,36.119999,36.320000,35.259998,35.330002,35.330002,18526500
2005-01-14,35.860001,36.700001,35.830002,36.700001,36.700001,27697700
2005-01-18,37.099998,37.459999,36.599998,37.180000,37.180000,42709600
2005-01-19,38.080002,38.200001,36.419998,36.450001,36.450001,44303200
2005-01-20,35.389999,36.419998,35.049999,35.779999,35.779999,30239100
2005-01-21,36.070000,36.110001,35.290001,35.299999,35.299999,26608000
2005-01-24,35.480000,35.520000,33.750000,33.930000,33.930000,31477400
2005-01-25,34.549999,34.759998,33.939999,34.040001,34.040001,26521400
2005-01-26,34.709999,35.740002,34.389999,35.470001,35.470001,25767500
2005-01-27,35.380001,35.490002,34.349998,34.730000,34.730000,21450800
2005-01-28,34.900002,35.240002,34.119999,34.619999,34.619999,17853700
2005-01-31,35.040001,35.439999,34.529999,35.209999,35.209999,20712200
2005-02-01,35.130001,35.279999,34.459999,34.750000,34.750000,18633600
2005-02-02,36.020000,36.340000,35.290001,35.540001,35.540001,33495200
2005-02-03,35.270000,35.669998,35.000000,35.090000,35.090000,16742400
2005-02-04,34.709999,35.299999,34.709999,35.020000,35.020000,16850200
2005-02-07,35.070000,35.189999,34.360001,34.470001,34.470001,14588900
2005-02-08,34.639999,34.910000,34.320000,34.360001,34.360001,17321500
2005-02-09,34.599998,34.660000,33.450001,33.590000,33.590000,18285100
2005-02-10,33.720001,33.720001,32.470001,33.439999,33.439999,32637400
2005-02-11,33.450001,34.700001,33.310001,34.150002,34.150002,20005800
2005-02-14,34.009998,34.410000,33.779999,34.330002,34.330002,20065300
2005-02-15,34.340000,34.919998,33.810001,33.980000,33.980000,20391900
2005-02-16,33.810001,34.820000,33.750000,34.419998,34.419998,22176200
2005-02-17,34.419998,34.790001,33.759998,33.820000,33.820000,16203500
2005-02-18,33.840000,33.980000,33.380001,33.599998,33.599998,12436100
2005-02-22,33.250000,33.820000,32.660000,32.790001,32.790001,18142600
2005-02-23,32.820000,32.919998,31.400000,32.119999,32.119999,34757100
2005-02-24,30.430000,31.490000,30.299999,31.480000,31.480000,55457300
2005-02-25,31.530001,31.959999,31.430000,31.730000,31.730000,20114900
2005-02-28,31.740000,33.770000,31.620001,32.270000,32.270000,25266400
2005-03-01,32.369999,32.669998,32.049999,32.299999,32.299999,20222500
2005-03-02,32.070000,32.599998,31.750000,32.230000,32.230000,15357200
2005-03-03,32.250000,32.480000,31.799999,32.310001,32.310001,17896100
2005-03-04,32.360001,32.570000,31.760000,32.360001,32.360001,17499800
2005-03-07,32.400002,33.310001,32.360001,33.090000,33.090000,17679200
2005-03-08,33.549999,33.730000,33.139999,33.160000,33.160000,17839300
2005-03-09,33.009998,33.150002,32.009998,32.320000,32.320000,21824400
2005-03-10,32.430000,32.560001,31.600000,31.910000,31.910000,19381200
2005-03-11,31.860001,32.209999,31.650000,31.650000,31.650000,13364800
2005-03-14,31.740000,31.830000,30.650000,31.320000,31.320000,19762000
2005-03-15,31.610001,32.279999,31.530001,31.940001,31.940001,20880800
2005-03-16,31.870001,32.349998,31.400000,31.580000,31.580000,17952000
2005-03-17,31.799999,31.980000,31.540001,31.610001,31.610001,13760200
2005-03-18,31.530001,31.730000,30.910000,31.110001,31.110001,20796400
2005-03-21,31.290001,31.770000,30.980000,31.620001,31.620001,18449400
2005-03-22,31.700001,31.980000,30.860001,30.990000,30.990000,19570600
2005-03-23,30.910000,31.330000,30.850000,30.870001,30.870001,13917100
2005-03-24,31.940001,32.090000,31.410000,31.410000,31.410000,23162000
2005-03-28,32.209999,32.500000,32.099998,32.250000,32.250000,20624400
2005-03-29,32.180000,32.840000,31.790001,32.160000,32.160000,23544700
2005-03-30,32.310001,33.599998,32.270000,33.480000,33.480000,28267900
2005-03-31,33.549999,34.200001,33.200001,33.900002,33.900002,25390000
2005-04-01,34.180000,34.770000,34.150002,34.279999,34.279999,27955400
2005-04-04,34.340000,35.270000,33.750000,35.070000,35.070000,27853300
2005-04-05,35.150002,35.400002,34.840000,35.150002,35.150002,20275900
2005-04-06,35.139999,35.419998,34.119999,34.490002,34.490002,23574000
2005-04-07,34.450001,35.250000,34.450001,35.070000,35.070000,20575000
2005-04-08,35.040001,35.139999,34.650002,34.759998,34.759998,11106300
2005-04-11,34.970001,35.090000,34.540001,34.599998,34.599998,11758500
2005-04-12,34.349998,34.500000,33.740002,34.279999,34.279999,22681900
2005-04-13,34.160000,34.459999,33.400002,33.599998,33.599998,16886100
2005-04-14,33.630001,34.200001,33.400002,33.459999,33.459999,19855300
2005-04-15,32.959999,33.410000,32.290001,32.459999,32.459999,27008500
2005-04-18,32.430000,33.090000,32.400002,32.549999,32.549999,19201200
2005-04-19,32.959999,33.330002,32.419998,33.220001,33.220001,34158500
2005-04-20,34.959999,35.250000,34.360001,34.650002,34.650002,50104400
2005-04-21,35.119999,35.910000,34.709999,35.869999,35.869999,27731600
2005-04-22,35.209999,35.880001,34.500000,34.869999,34.869999,31869800
2005-04-25,34.580002,35.590000,34.580002,35.490002,35.490002,23883600
2005-04-26,35.119999,35.419998,34.799999,35.000000,35.000000,17921200
2005-04-27,34.700001,35.139999,34.590000,34.950001,34.950001,14861300
2005-04-28,34.700001,34.930000,34.020000,34.330002,34.330002,16159300
2005-04-29,34.599998,34.750000,33.919998,34.500000,34.500000,15666100
2005-05-02,34.439999,34.849998,34.029999,34.380001,34.380001,13231500
2005-05-03,34.049999,34.599998,33.900002,34.279999,34.279999,22042800
2005-05-04,34.430000,35.500000,34.380001,35.180000,35.180000,23410900
2005-05-05,35.099998,35.290001,34.430000,34.709999,34.709999,16926300
2005-05-06,35.000000,35.080002,34.450001,34.520000,34.520000,14202200
2005-05-09,34.480000,34.650002,34.250000,34.590000,34.590000,9991700
2005-05-10,34.299999,34.369999,33.860001,34.060001,34.060001,13227000
2005-05-11,34.090000,34.880001,33.689999,34.880001,34.880001,19537100
2005-05-12,34.950001,35.369999,34.540001,34.709999,34.709999,18906700
2005-05-13,34.709999,35.349998,34.349998,34.820000,34.820000,15855900
2005-05-16,34.779999,35.500000,34.740002,35.450001,35.450001,15473900
2005-05-17,35.200001,35.799999,35.139999,35.680000,35.680000,13178400
2005-05-18,35.790001,36.580002,35.689999,35.950001,35.950001,23769000
2005-05-19,36.130001,36.990002,36.110001,36.750000,36.750000,21267100
2005-05-20,36.599998,36.639999,36.130001,36.330002,36.330002,13771900
2005-05-23,36.099998,37.099998,36.040001,36.799999,36.799999,21616200
2005-05-24,36.869999,37.099998,36.450001,36.630001,36.630001,17421300
2005-05-25,36.250000,36.419998,36.060001,36.270000,36.270000,14995100
2005-05-26,36.450001,37.189999,36.349998,37.139999,37.139999,15547700
2005-05-27,36.980000,37.470001,36.950001,37.270000,37.270000,10256600
2005-05-31,37.029999,37.349998,36.849998,37.200001,37.200001,12498300
2005-06-01,37.310001,38.900002,37.169998,38.419998,38.419998,28153800
2005-06-02,38.200001,38.709999,38.130001,38.500000,38.500000,13150700
2005-06-03,38.240002,38.790001,37.599998,37.919998,37.919998,12813300
2005-06-06,37.790001,38.740002,37.750000,38.520000,38.520000,12416000
2005-06-07,38.720001,38.950001,37.320000,37.439999,37.439999,22848300
2005-06-08,37.419998,37.450001,36.320000,36.630001,36.630001,20121100
2005-06-09,36.810001,37.480000,36.380001,37.450001,37.450001,18455100
2005-06-10,37.480000,37.500000,36.320000,36.810001,36.810001,14216900
2005-06-13,36.660000,37.509998,36.529999,36.900002,36.900002,11586300
2005-06-14,36.560001,37.049999,36.430000,36.799999,36.799999,12781200
2005-06-15,36.970001,37.110001,35.910000,36.320000,36.320000,22753900
2005-06-16,36.459999,36.740002,36.220001,36.400002,36.400002,12228700
2005-06-17,36.759998,36.980000,36.119999,36.299999,36.299999,15952800
2005-06-20,35.959999,36.840000,35.790001,36.450001,36.450001,12753200
2005-06-21,36.369999,37.310001,36.360001,36.950001,36.950001,16219200
2005-06-22,36.910000,37.320000,36.840000,36.900002,36.900002,12148100
2005-06-23,36.849998,37.310001,36.200001,36.200001,36.200001,15547700
2005-06-24,36.259998,36.400002,35.599998,36.090000,36.090000,13468200
2005-06-27,35.880001,36.110001,35.200001,35.680000,35.680000,12044700
2005-06-28,35.950001,36.240002,35.509998,35.799999,35.799999,13346200
2005-06-29,35.799999,35.939999,34.880001,34.939999,34.939999,16481900
2005-06-30,34.840000,35.169998,34.439999,34.650002,34.650002,16699500
2005-07-01,34.759998,34.849998,34.220001,34.439999,34.439999,9861600
2005-07-05,34.250000,35.080002,34.200001,34.599998,34.599998,16086700
2005-07-06,34.639999,34.970001,34.029999,34.119999,34.119999,13585700
2005-07-07,33.869999,34.770000,33.720001,34.630001,34.630001,16354300
2005-07-08,34.770000,34.869999,34.250000,34.619999,34.619999,15515400
2005-07-11,34.900002,35.810001,34.779999,35.759998,35.759998,20233000
2005-07-12,36.200001,36.490002,35.939999,36.230000,36.230000,19665800
2005-07-13,36.419998,36.980000,36.410000,36.730000,36.730000,16897500
2005-07-14,37.400002,37.500000,36.770000,36.860001,36.860001,14722200
2005-07-15,37.049999,37.160000,36.500000,36.580002,36.580002,12372200
2005-07-18,36.450001,36.779999,36.369999,36.580002,36.580002,11019300
2005-07-19,37.020000,38.020000,36.560001,37.730000,37.730000,32685500
2005-07-20,34.209999,34.349998,33.310001,33.400002,33.400002,82623300
2005-07-21,33.750000,33.759998,32.750000,32.939999,32.939999,37778500
2005-07-22,33.349998,33.770000,33.169998,33.529999,33.529999,27561500
2005-07-25,33.880001,34.080002,33.590000,33.849998,33.849998,23252600
2005-07-26,34.049999,34.299999,33.910000,34.150002,34.150002,16819200
2005-07-27,34.220001,34.369999,33.950001,34.290001,34.290001,20497500
2005-07-28,34.230000,34.310001,33.980000,34.009998,34.009998,11871600
2005-07-29,34.009998,34.060001,33.340000,33.340000,33.340000,16236100
2005-08-01,33.630001,33.689999,33.310001,33.330002,33.330002,12637100
2005-08-02,33.459999,34.200001,33.389999,33.880001,33.880001,17581900
2005-08-03,33.750000,34.680000,33.730000,34.509998,34.509998,18240600
2005-08-04,34.259998,34.599998,34.000000,34.060001,34.060001,11143400
2005-08-05,34.090000,34.279999,33.490002,33.520000,33.520000,11873800
2005-08-08,33.860001,34.180000,33.660000,33.939999,33.939999,13066200
2005-08-09,34.150002,34.320000,33.910000,34.060001,34.060001,9987400
2005-08-10,34.279999,34.770000,34.000000,34.189999,34.189999,18047900
2005-08-11,34.540001,35.000000,34.320000,34.939999,34.939999,22391900
2005-08-12,34.860001,34.880001,34.450001,34.599998,34.599998,13306100
2005-08-15,34.799999,34.869999,34.490002,34.599998,34.599998,11244500
2005-08-16,34.570000,34.660000,34.209999,34.230000,34.230000,11867100
2005-08-17,34.299999,34.730000,34.230000,34.389999,34.389999,10443700
2005-08-18,34.130001,34.730000,34.119999,34.360001,34.360001,12154200
2005-08-19,34.389999,34.470001,33.980000,34.000000,34.000000,12810400
2005-08-22,34.070000,34.099998,33.070000,33.200001,33.200001,21054400
2005-08-23,33.290001,33.330002,32.650002,33.110001,33.110001,16912700
2005-08-24,32.919998,33.680000,32.880001,33.470001,33.470001,23249500
2005-08-25,33.540001,33.619999,33.200001,33.480000,33.480000,12564900
2005-08-26,33.509998,33.810001,33.380001,33.570000,33.570000,9833400
2005-08-29,33.400002,33.779999,33.310001,33.680000,33.680000,11427600
2005-08-30,33.500000,33.669998,33.000000,33.180000,33.180000,13496000
2005-08-31,33.230000,33.389999,32.990002,33.320000,33.320000,13035500
2005-09-01,33.279999,33.509998,33.040001,33.240002,33.240002,11848500
2005-09-02,33.200001,33.369999,33.099998,33.169998,33.169998,6849000
2005-09-06,33.180000,33.779999,33.180000,33.680000,33.680000,12513300
2005-09-07,33.500000,34.259998,33.299999,34.060001,34.060001,12545300
2005-09-08,33.740002,33.930000,33.200001,33.340000,33.340000,17464400
2005-09-09,33.349998,33.599998,33.020000,33.459999,33.459999,15247900
2005-09-12,33.419998,34.340000,33.410000,33.910000,33.910000,18580300
2005-09-13,33.930000,34.709999,33.730000,34.299999,34.299999,19346600
2005-09-14,34.299999,34.500000,33.639999,33.799999,33.799999,15017400
2005-09-15,33.950001,33.990002,33.500000,33.570000,33.570000,10404800
2005-09-16,33.740002,33.770000,33.049999,33.169998,33.169998,20858300
2005-09-19,33.270000,33.470001,32.250000,32.750000,32.750000,15429900
2005-09-20,32.880001,33.110001,32.360001,32.639999,32.639999,14578900
2005-09-21,32.529999,33.099998,31.600000,31.969999,31.969999,21896000
2005-09-22,32.090000,32.410000,31.760000,32.040001,32.040001,18259400
2005-09-23,32.119999,32.250000,31.750000,32.130001,32.130001,14903700
2005-09-26,32.480000,32.549999,31.990000,32.180000,32.180000,13548200
2005-09-27,32.169998,32.610001,32.169998,32.480000,32.480000,12246900
2005-09-28,32.669998,32.799999,32.270000,32.349998,32.349998,11622800
2005-09-29,32.400002,33.700001,32.119999,33.459999,33.459999,22209100
2005-09-30,33.590000,34.099998,33.560001,33.840000,33.840000,15697000
2005-10-03,33.799999,34.119999,33.709999,33.770000,33.770000,13184500
2005-10-04,33.750000,34.369999,33.509998,33.570000,33.570000,14331000
2005-10-05,33.790001,33.930000,33.360001,33.490002,33.490002,14642000
2005-10-06,33.950001,34.299999,33.540001,33.799999,33.799999,21836100
2005-10-07,34.029999,34.290001,33.970001,34.160000,34.160000,12253200
2005-10-10,34.200001,34.900002,34.119999,34.529999,34.529999,15227800
2005-10-11,34.549999,34.840000,33.660000,34.099998,34.099998,16504700
2005-10-12,33.990002,34.709999,33.910000,33.930000,33.930000,16089600
2005-10-13,33.799999,33.849998,32.970001,33.369999,33.369999,16254600
2005-10-14,33.619999,33.619999,32.770000,33.520000,33.520000,17425200
2005-10-17,33.849998,34.299999,33.799999,34.160000,34.160000,21994600
2005-10-18,34.400002,34.759998,33.639999,33.700001,33.700001,35010300
2005-10-19,34.619999,35.939999,34.590000,35.910000,35.910000,63254000
2005-10-20,35.900002,36.939999,35.049999,35.259998,35.259998,29267000
2005-10-21,35.990002,36.330002,35.189999,35.290001,35.290001,28423400
2005-10-24,35.299999,35.490002,34.939999,35.279999,35.279999,19591900
2005-10-25,35.189999,35.380001,34.889999,35.119999,35.119999,14441100
2005-10-26,35.060001,35.750000,34.970001,35.459999,35.459999,17125600
2005-10-27,35.340000,35.660000,35.299999,35.450001,35.450001,11605000
2005-10-28,35.619999,35.919998,35.250000,35.580002,35.580002,14123800
2005-10-31,35.599998,37.270000,35.599998,36.970001,36.970001,24867100
2005-11-01,36.619999,38.709999,36.590000,37.720001,37.720001,41932100
2005-11-02,37.490002,38.040001,37.430000,37.990002,37.990002,17886200
2005-11-03,38.259998,38.279999,37.330002,37.450001,37.450001,16880800
2005-11-04,37.590000,37.990002,37.369999,37.869999,37.869999,11656100
2005-11-07,37.689999,38.180000,37.410000,37.900002,37.900002,11652700
2005-11-08,37.750000,38.500000,37.599998,37.970001,37.970001,14434400
2005-11-09,37.759998,38.040001,37.430000,37.750000,37.750000,12217600
2005-11-10,37.520000,38.750000,37.520000,38.689999,38.689999,13722400
2005-11-11,38.689999,39.049999,38.340000,38.490002,38.490002,12234400
2005-11-14,38.430000,38.720001,37.959999,38.450001,38.450001,10112500
2005-11-15,38.259998,38.610001,37.540001,37.650002,37.650002,11981600
2005-11-16,37.900002,40.070000,37.860001,40.040001,40.040001,39464600
2005-11-17,40.320000,42.500000,40.029999,42.230000,42.230000,44796000
2005-11-18,42.040001,42.410000,41.290001,41.540001,41.540001,30747600
2005-11-21,41.259998,42.980000,41.209999,42.270000,42.270000,27915500
2005-11-22,41.730000,42.650002,41.650002,42.360001,42.360001,26389500
2005-11-23,42.209999,43.450001,42.169998,42.500000,42.500000,21471000
2005-11-25,42.709999,42.840000,41.939999,42.130001,42.130001,8253000
2005-11-28,41.630001,41.770000,40.660000,41.110001,41.110001,23190900
2005-11-29,41.009998,41.590000,39.820000,40.189999,40.189999,28698200
2005-11-30,39.380001,40.840000,39.090000,40.230000,40.230000,31608700
2005-12-01,40.740002,41.250000,40.540001,41.070000,41.070000,20069600
2005-12-02,41.220001,41.849998,40.889999,41.209999,41.209999,14411400
2005-12-05,40.880001,41.029999,40.369999,40.470001,40.470001,15389400
2005-12-06,40.779999,41.180000,40.119999,40.189999,40.189999,16356800
2005-12-07,40.310001,40.630001,39.570000,40.110001,40.110001,15644900
2005-12-08,40.250000,40.540001,39.950001,40.349998,40.349998,12851600
2005-12-09,40.500000,40.869999,40.200001,40.310001,40.310001,11116900
2005-12-12,40.410000,40.540001,39.810001,40.080002,40.080002,9776300
2005-12-13,40.009998,41.400002,40.000000,41.200001,41.200001,17264700
2005-12-14,41.119999,41.680000,40.840000,41.299999,41.299999,23034200
2005-12-15,41.230000,41.840000,41.139999,41.750000,41.750000,20900800
2005-12-16,41.860001,42.669998,41.750000,42.320000,42.320000,21805000
2005-12-19,42.160000,42.889999,40.880001,41.049999,41.049999,18563700
2005-12-20,41.259998,41.360001,40.480000,40.680000,40.680000,15269500
2005-12-21,40.520000,41.049999,40.349998,40.470001,40.470001,11626900
2005-12-22,40.689999,41.680000,40.549999,40.830002,40.830002,9548300
2005-12-23,41.090000,41.099998,40.450001,40.630001,40.630001,5070200
2005-12-27,40.650002,40.939999,39.849998,39.939999,39.939999,11672900
2005-12-28,40.099998,40.480000,39.770000,40.250000,40.250000,11567900
2005-12-29,40.250000,40.349998,39.410000,39.560001,39.560001,10116600
2005-12-30,39.400002,39.560001,39.049999,39.180000,39.180000,12233000