IBM.dat

Date,Open,High,Low,Close,Volume,ExDividend,SplitRatio,AdjOpen,AdjHigh,AdjLow,AdjClose,AdjVolume
2017-12-29,154.17,154.72,153.415,153.42,3310894.0,0.0,1.0,154.17,154.72,153.415,153.42,3310894.0
2017-12-28,153.2,154.12,153.2,154.04,2669076.0,0.0,1.0,153.2,154.12,153.2,154.04,2669076.0
2017-12-27,152.95,153.18,152.61,153.13,2116522.0,0.0,1.0,152.95,153.18,152.61,153.13,2116522.0
2017-12-26,152.51,153.86,152.5,152.83,2477240.0,0.0,1.0,152.51,153.86,152.5,152.83,2477240.0
2017-12-22,151.71,153.0,151.5,152.5,2982114.0,0.0,1.0,151.71,153.0,151.5,152.5,2982114.0
2017-12-21,153.17,153.46,151.49,151.5,4126632.0,0.0,1.0,153.17,153.46,151.49,151.5,4126632.0
2017-12-20,153.65,153.89,152.78,152.95,3771425.0,0.0,1.0,153.65,153.89,152.78,152.95,3771425.0
2017-12-19,154.135,154.17,153.09,153.23,4111495.0,0.0,1.0,154.135,154.17,153.09,153.23,4111495.0
2017-12-18,153.41,154.18,153.21,153.33,5054265.0,0.0,1.0,153.41,154.18,153.21,153.33,5054265.0
2017-12-15,153.75,153.8,152.03,152.5,10469312.0,0.0,1.0,153.75,153.8,152.03,152.5,10469312.0
2017-12-14,154.5,155.11,153.7,154.0,4623845.0,0.0,1.0,154.5,155.11,153.7,154.0,4623845.0
2017-12-13,156.6,156.73,153.89,153.91,5624428.0,0.0,1.0,156.6,156.73,153.89,153.91,5624428.0
2017-12-12,155.2,157.85,155.16,156.74,6314835.0,0.0,1.0,155.2,157.85,155.16,156.74,6314835.0
2017-12-11,154.97,155.89,154.57,155.41,4068982.0,0.0,1.0,154.97,155.89,154.57,155.41,4068982.0
2017-12-08,153.94,155.03,153.55,154.81,3440847.0,0.0,1.0,153.94,155.03,153.55,154.81,3440847.0
2017-12-07,154.03,154.45,153.26,153.57,3768443.0,0.0,1.0,154.03,154.45,153.26,153.57,3768443.0
2017-12-06,155.69,156.22,154.09,154.1,3345712.0,0.0,1.0,155.69,156.22,154.09,154.1,3345712.0
2017-12-05,156.45,156.74,154.68,155.35,5042724.0,0.0,1.0,156.45,156.74,154.68,155.35,5042724.0
2017-12-04,155.67,156.8,155.07,156.46,4639109.0,0.0,1.0,155.67,156.8,155.07,156.46,4639109.0
2017-12-01,154.4,155.02,152.9125,154.76,5526823.0,0.0,1.0,154.4,155.02,152.9125,154.76,5526823.0
2017-11-30,153.65,154.41,153.08,153.97,6254399.0,0.0,1.0,153.65,154.41,153.08,153.97,6254399.0
2017-11-29,152.81,153.61,152.17,153.55,4946634.0,0.0,1.0,152.81,153.61,152.17,153.55,4946634.0
2017-11-28,152.35,152.93,151.7,152.47,3915618.0,0.0,1.0,152.35,152.93,151.7,152.47,3915618.0
2017-11-27,152.06,152.49,151.62,151.98,3303663.0,0.0,1.0,152.06,152.49,151.62,151.98,3303663.0
2017-11-24,151.95,152.2,151.33,151.84,1193025.0,0.0,1.0,151.95,152.2,151.33,151.84,1193025.0
2017-11-22,152.0,152.39,151.33,151.77,3125416.0,0.0,1.0,152.0,152.39,151.33,151.77,3125416.0
2017-11-21,151.3,152.45,151.2,151.95,3663246.0,0.0,1.0,151.3,152.45,151.2,151.95,3663246.0
2017-11-20,150.64,151.95,149.9,150.51,5654091.0,0.0,1.0,150.64,151.95,149.9,150.51,5654091.0
2017-11-17,149.34,150.15,148.83,148.97,4865373.0,0.0,1.0,149.34,150.15,148.83,148.97,4865373.0
2017-11-16,147.73,149.65,147.5,149.12,5393609.0,0.0,1.0,147.73,149.65,147.5,149.12,5393609.0
2017-11-15,148.0,148.705,146.211,147.1,4695745.0,0.0,1.0,148.0,148.705,146.211,147.1,4695745.0
2017-11-14,147.95,148.97,147.49,148.89,3691934.0,0.0,1.0,147.95,148.97,147.49,148.89,3691934.0
2017-11-13,148.88,149.0,147.92,148.4,5085257.0,0.0,1.0,148.88,149.0,147.92,148.4,5085257.0
2017-11-10,150.65,150.89,149.14,149.16,4304369.0,0.0,1.0,150.65,150.89,149.14,149.16,4304369.0
2017-11-09,149.93,151.8,149.86,150.3,4770841.0,1.5,1.0,149.93,151.8,149.86,150.3,4770841.0
2017-11-07,151.37,151.51,150.5,151.35,3688378.0,0.0,1.0,149.87424901186,150.01286561265,149.0128458498,149.85444664032,3688378.0
2017-11-06,151.77,151.82,150.28,150.84,4498372.0,0.0,1.0,150.27029644268998,150.31980237154,148.79501976285,149.34948616601002,4498372.0
2017-11-03,153.42,153.47,151.49,151.58,4420582.0,0.0,1.0,151.90399209486,151.95349802372,149.99306324111,150.08217391303998,4420582.0
2017-11-02,154.18,154.49,152.91,153.35,3388284.0,0.0,1.0,152.65648221344,152.96341897233,151.39903162055,151.83468379446998,3388284.0
2017-11-01,154.1,154.9,153.83,154.03,3228302.0,0.0,1.0,152.57727272726999,153.36936758893,152.30994071146003,152.50796442688,3228302.0
2017-10-31,154.33,154.93,152.93,154.06,4224346.0,0.0,1.0,152.805,153.39907114625,151.41883399209,152.53766798419,4224346.0
2017-10-30,153.76,154.59,152.71,154.36,4206189.0,0.0,1.0,152.24063241107,153.06243083004,151.20100790514,152.83470355731,4206189.0
2017-10-27,154.54,154.63,152.911,153.68,4893779.0,0.0,1.0,153.01292490119,153.10203557312,151.40002173913,152.1614229249,4893779.0
2017-10-26,154.31,155.12,153.54,153.6,4253664.0,0.0,1.0,152.78519762846,153.58719367588998,152.02280632411,152.08221343873998,4253664.0
2017-10-25,156.01,156.37,153.06,153.5,5443794.0,0.0,1.0,154.46839920949,154.82484189723,151.54754940711,151.98320158103002,5443794.0
2017-10-24,159.65,159.7,155.171,155.88,8173017.0,0.0,1.0,158.07243083004,158.12193675889,153.63768972332,154.33968379446998,8173017.0
2017-10-23,162.05,162.51,159.54,159.55,5765384.0,0.0,1.0,160.44871541502,160.90416996047,157.96351778656,157.97341897233,5765384.0
2017-10-20,161.07,162.48,159.77,162.07,7848320.0,0.0,1.0,159.47839920949,160.87446640316003,158.19124505929,160.46851778656,7848320.0
2017-10-19,159.8,160.96,159.085,160.9,9878844.0,0.0,1.0,158.2209486166,159.36948616601,157.51301383399,159.31007905138,9878844.0
2017-10-18,157.12,161.23,156.95,159.53,30445283.0,0.0,1.0,155.56743083004,159.63681818182,155.39911067193998,157.95361660078999,30445283.0
2017-10-17,146.63,147.12,146.18,146.54,4941313.0,0.0,1.0,145.18108695652,145.66624505929,144.73553359683999,145.09197628458,4941313.0
2017-10-16,147.22,147.67,146.51,146.83,3035184.0,0.0,1.0,145.76525691700002,146.21081027668,145.06227272727,145.37911067193997,3035184.0
2017-10-13,147.48,147.85,146.94,147.1,2490548.0,0.0,1.0,146.02268774703998,146.38903162055,145.48802371541998,145.64644268775,2490548.0
2017-10-12,147.56,147.89,146.77,147.03,3255559.0,0.0,1.0,146.1018972332,146.42863636363998,145.31970355731002,145.57713438735001,3255559.0
2017-10-11,148.4,148.47,147.28,147.62,3674765.0,0.0,1.0,146.93359683793997,147.00290513834,145.82466403162,146.16130434783,3674765.0
2017-10-10,147.71,148.95,147.65,148.5,4028877.0,0.0,1.0,146.25041501976003,147.47816205534,146.19100790514,147.03260869565,4028877.0
2017-10-09,146.5,147.79,146.35,147.39,2678887.0,0.0,1.0,145.0523715415,146.32962450593,144.90385375494,145.9335770751,2678887.0
2017-10-06,146.64,146.85,146.32,146.48,2248474.0,0.0,1.0,145.19098814229,145.39891304348,144.87415019763,145.03256916996,2248474.0
2017-10-05,146.68,147.54,146.48,146.72,2536971.0,0.0,1.0,145.23059288538,146.08209486166,145.03256916996,145.27019762846,2536971.0
2017-10-04,147.0,147.02,146.11,146.48,2225673.0,0.0,1.0,145.54743083003999,145.56723320158002,144.66622529644,145.03256916996,2225673.0
2017-10-03,146.69,147.1999,146.34,146.78,2285725.0,0.0,1.0,145.24049407115,145.74535553360002,144.89395256917,145.32960474308,2285725.0
2017-10-02,145.35,146.865,145.21,146.66,2955450.0,0.0,1.0,143.91373517787,145.41376482213002,143.77511857708,145.21079051383,2955450.0
2017-09-29,145.45,145.69,144.92,145.08,2635887.0,0.0,1.0,144.01274703557,144.25037549407,143.48798418972,143.64640316206,2635887.0
2017-09-28,145.33,145.86,144.21,145.66,2763219.0,0.0,1.0,143.89393280632,144.41869565217,142.785,144.22067193676,2763219.0
2017-09-27,146.68,146.9,145.03,145.66,3446073.0,0.0,1.0,145.23059288538,145.44841897233,143.5968972332,144.22067193676,3446073.0
2017-09-26,146.36,147.42,145.94,146.56,4106513.0,0.0,1.0,144.91375494071002,145.96328063241,144.49790513834,145.11177865613,4106513.0
2017-09-25,145.12,146.03,144.91,145.87,5179476.0,0.0,1.0,143.68600790514,144.58701581028,143.47808300395,144.42859683793998,5179476.0
2017-09-22,145.59,145.59,144.59,145.13,2741663.0,0.0,1.0,144.15136363636,144.15136363636,143.16124505929,143.69590909091002,2741663.0
2017-09-21,145.65,145.8911,145.1,145.26,2289276.0,0.0,1.0,144.21077075098998,144.44948833991998,143.6662055336,143.82462450593002,2289276.0
2017-09-20,144.93,145.88,144.42,145.88,5384615.0,0.0,1.0,143.49788537549,144.43849802372,142.99292490119,144.43849802372,5384615.0
2017-09-19,144.79,144.98,144.22,144.39,3456574.0,0.0,1.0,143.35926877469998,143.54739130435,142.79490118577,142.96322134387,3456574.0
2017-09-18,144.81,145.4799,144.27,144.55,3018012.0,0.0,1.0,143.37907114625,144.04235158103,142.84440711462,143.12164031621,3018012.0
2017-09-15,144.82,145.17,144.08,144.82,7297773.0,0.0,1.0,143.38897233202,143.73551383398998,142.65628458498,143.38897233202,7297773.0
2017-09-14,145.86,146.38,145.51,145.54,3742944.0,0.0,1.0,144.41869565217,144.93355731225,144.0721541502,144.10185770751002,3742944.0
2017-09-13,145.35,146.29,145.34,145.99,4070378.0,0.0,1.0,143.91373517787,144.84444664032,143.90383399209,144.54741106719,4070378.0
2017-09-12,145.11,146.37,144.51,145.76,5222522.0,0.0,1.0,143.67610671937,144.92365612648,143.08203557312,144.31968379447,5222522.0
2017-09-11,143.54,145.13,143.01,144.86,4549334.0,0.0,1.0,142.12162055336,143.69590909091002,141.59685770751003,143.4285770751,4549334.0
2017-09-08,143.15,143.15,141.64,142.45,3344701.0,0.0,1.0,141.7354743083,141.7354743083,140.24039525691998,141.04239130435,3344701.0
2017-09-07,144.1,144.64,142.41,142.9,4155968.0,0.0,1.0,142.67608695652,143.21075098813998,141.00278656126002,141.48794466403,4155968.0
2017-09-06,143.88,144.47,143.5,143.82,3205295.0,0.0,1.0,142.45826086956998,143.04243083004,142.08201581028,142.39885375494,3205295.0
2017-09-05,143.5,144.3575,142.7,143.04,3097503.0,0.0,1.0,142.08201581028,142.93104249011998,141.28992094862,141.62656126482,3097503.0
2017-09-01,142.98,144.5,142.98,144.08,3348503.0,0.0,1.0,141.5671541502,143.07213438735002,141.5671541502,142.65628458498,3348503.0
2017-08-31,143.02,143.66,142.63,143.03,3614517.0,0.0,1.0,141.60675889328002,142.24043478261,141.22061264822,141.61666007905,3614517.0
2017-08-30,143.26,143.28,142.41,142.56,2715466.0,0.0,1.0,141.84438735178,141.86418972331998,141.00278656126002,141.15130434783,2715466.0
2017-08-29,142.1,143.425,141.9,143.14,3000993.0,0.0,1.0,140.69584980237,142.007756917,140.49782608696,141.72557312253,3000993.0
2017-08-28,144.11,144.56,142.39,142.51,5086015.0,0.0,1.0,142.68598814228997,143.13154150198,140.98298418972,141.10179841897,5086015.0
2017-08-25,143.3,144.19,143.25,143.74,2866131.0,0.0,1.0,141.88399209486,142.76519762846002,141.83448616601,142.31964426877,2866131.0
2017-08-24,142.5,143.68,142.25,142.94,3580245.0,0.0,1.0,141.0918972332,142.26023715415002,140.84436758893,141.52754940711,3580245.0
2017-08-23,140.7,143.05,140.68,142.14,4035421.0,0.0,1.0,139.30968379446998,141.63646245059,139.28988142292,140.73545454545,4035421.0
2017-08-22,140.64,141.15,140.38,141.01,2495902.0,0.0,1.0,139.25027667984,139.75523715415,138.9928458498,139.61662055336,2495902.0
2017-08-21,139.59,140.42,139.13,140.33,2949410.0,0.0,1.0,138.21065217391,139.03245059289,137.75519762846,138.94333992095,2949410.0
2017-08-18,140.87,141.15,139.58,139.7,4128761.0,0.0,1.0,139.47800395257,139.75523715415,138.20075098814,138.31956521739,4128761.0
2017-08-17,142.52,142.89,140.7,140.7,4342286.0,0.0,1.0,141.11169960473998,141.47804347826,139.30968379446998,139.30968379446998,4342286.0
2017-08-16,141.79,142.91,141.61,142.5,3239516.0,0.0,1.0,140.38891304348,141.4978458498,140.21069169959998,141.0918972332,3239516.0
2017-08-15,142.55,143.34,140.58,142.07,4652618.0,0.0,1.0,141.14140316206002,141.92359683793998,139.19086956522,140.66614624506,4652618.0
2017-08-14,142.0,142.76,141.94,142.32,2222304.0,0.0,1.0,140.59683794466002,141.34932806324,140.53743083004,140.91367588933,2222304.0
2017-08-11,142.45,142.59,141.52,141.84,3004040.0,0.0,1.0,141.04239130435,141.18100790514,140.12158102767,140.43841897233,3004040.0
2017-08-10,141.64,142.42,141.23,141.84,4378186.0,0.0,1.0,140.24039525691998,141.01268774704,139.83444664031998,140.43841897233,4378186.0
2017-08-09,141.75,142.03,141.19,141.77,2920582.0,0.0,1.0,140.3493083004,140.62654150198,139.79484189723,140.36911067193998,2920582.0
2017-08-08,142.0,142.76,142.0,142.11,3281972.0,1.5,1.0,140.59683794466002,141.34932806324,140.59683794466002,140.70575098813998,3281972.0
2017-08-07,145.0,145.09,142.75,143.47,4576508.0,0.0,1.0,142.06764078601998,142.15582070098998,139.86314291176,140.56858223152,4576508.0
2017-08-04,145.0,145.39,144.4,145.16,2542800.0,0.0,1.0,142.06764078601998,142.44975375088998,141.47977468622,142.2244050793,2542800.0
2017-08-03,144.43,145.34,144.43,144.94,3028769.0,0.0,1.0,141.50916799121,142.40076490924,141.50916799121,142.00885417604,3028769.0
2017-08-02,145.12,145.29,144.22,144.45,3400024.0,0.0,1.0,142.18521400598,142.35177606758998,141.30341485628,141.52876352786998,3400024.0
2017-08-01,145.0,145.67,144.72,145.3,3197848.0,0.0,1.0,142.06764078601998,142.72409126414,141.79330327278,142.36157383591998,3197848.0
2017-07-31,144.38,144.93,144.17,144.67,4333680.0,0.0,1.0,141.46017914956002,141.99905640771001,141.25442601463,141.74431443113002,4333680.0
2017-07-28,144.81,145.04,143.84,144.29,3022662.0,0.0,1.0,141.88148318775,142.10683185934,140.93109965973,141.37199923459,3022662.0
2017-07-27,145.0,145.395,143.64,145.07,6374650.0,0.0,1.0,142.06764078601998,142.45465263506,140.73514429313,142.13622516433,6374650.0
2017-07-26,146.27,146.46,144.47,145.36,3806651.0,0.0,1.0,143.31195736394,143.49811496221,141.54835906453002,142.4203604459,3806651.0
2017-07-25,146.57,147.49,146.03,146.19,4184435.0,0.0,1.0,143.60589041384,144.50728510021003,143.07681092402,143.2335752173,4184435.0
2017-07-24,147.0,147.04,145.8,145.99,3818232.0,0.0,1.0,144.02719445204,144.06638552536,142.85146225243,143.0376198507,3818232.0
2017-07-21,147.59,147.87,146.51,147.08,6456514.0,0.0,1.0,144.60526278351003,144.87960029675,143.54710380386,144.10557659868,6456514.0
2017-07-20,147.53,148.83,147.03,147.66,7105481.0,0.0,1.0,144.54647617353,145.82018605643998,144.05658775703,144.67384716182,7105481.0
2017-07-19,150.02,150.25,146.71,147.53,14042954.0,0.0,1.0,146.98612048772,147.21146915931,143.74305917046001,144.54647617353,14042954.0
2017-07-18,152.36,154.29,152.0,154.0,6867302.0,0.0,1.0,149.27879827695,151.16976756466002,148.92607861706998,150.88563228309,6867302.0
2017-07-17,153.59,153.88,152.2399,153.01,4751141.0,0.0,1.0,150.48392378155,150.76805906312,149.16112707931,149.91565321841003,4751141.0
2017-07-14,154.01,154.615,153.4,154.24,3214337.0,0.0,1.0,150.89543005142,151.48819503538,150.29776618328,151.12077872301,3214337.0
2017-07-13,153.7,154.19,153.19,153.63,2474847.0,0.0,1.0,150.59169923318,151.07178988136002,150.09201304835,150.52311485487,2474847.0
2017-07-12,153.48,154.24,153.05,153.7,3090315.0,0.0,1.0,150.37614832992,151.12077872301,149.95484429173,150.59169923318,3090315.0
2017-07-11,153.26,153.65,152.05,153.19,3431418.0,0.0,1.0,150.16059742666,150.54271039153,148.97506745872,150.09201304835,3431418.0
2017-07-10,152.91,153.89,152.63,153.42,2804780.0,0.0,1.0,149.81767553511003,150.77785683145,149.54333802187,150.31736171993998,2804780.0
2017-07-07,152.62,153.49,152.14,152.94,2345721.0,0.0,1.0,149.53354025353997,150.38594609825,149.06324737369,149.8470688401,2345721.0
2017-07-06,153.36,153.83,152.23,152.36,2735717.0,0.0,1.0,150.25857510996,150.71907022147,149.15142728866002,149.27879827695,2735717.0
2017-07-05,155.77,155.89,153.63,153.67,3558639.0,0.0,1.0,152.61983727751002,152.73741049747,150.52311485487,150.56230592818997,3558639.0
2017-07-03,153.58,156.025,153.52,155.58,2822499.0,0.0,1.0,150.47412601321997,152.86968036992,150.41533940323998,152.43367967924,2822499.0
2017-06-30,154.28,154.5,153.14,153.83,3501395.0,0.0,1.0,151.15996979633002,151.37552069959,150.0430242067,150.71907022147,3501395.0
2017-06-29,155.35,155.74,153.62,154.13,3245649.0,0.0,1.0,152.20833100765,152.59044397251998,150.51331708653998,151.01300327138,3245649.0
2017-06-28,155.15,155.55,154.78,155.32,2203062.0,0.0,1.0,152.01237564104,152.40428637425,151.64985821283,152.17893770265,2203062.0
2017-06-27,155.0,155.34,154.5,154.75,2385619.0,0.0,1.0,151.86540911609,152.19853323931002,151.37552069959,151.62046490784,2385619.0
2017-06-26,154.71,155.75,154.63,155.23,2129945.0,0.0,1.0,151.58127383452,152.60024174084998,151.50289168788,152.09075778768,2129945.0
2017-06-23,154.34,154.68,153.8,154.11,3148468.0,0.0,1.0,151.21875640631,151.55188052953002,150.68967691648,150.99340773472,3148468.0
2017-06-22,154.55,154.99,153.69,154.4,2361275.0,0.0,1.0,151.42450954123998,151.85561134776,150.58190146485,151.27754301629,2361275.0
2017-06-21,155.79,155.79,153.39,153.79,3934281.0,0.0,1.0,152.63943281417,152.63943281417,150.28796841495,150.67987914815,3934281.0
2017-06-20,154.48,155.389,154.25,154.95,4469538.0,0.0,1.0,151.35592516293002,152.24654230413,151.13057649133998,151.81642027444,4469538.0
2017-06-19,155.51,155.86,154.54,154.84,4381436.0,0.0,1.0,152.36509530093,152.70801719248,151.41471177291,151.70864482281002,4381436.0
2017-06-16,154.23,155.42,152.9676,155.38,6128190.0,0.0,1.0,151.11098095468,152.27691538596,149.87411068069,152.23772431264,6128190.0
2017-06-15,153.29,154.69,153.29,154.22,4626272.0,0.0,1.0,150.18999073165,151.56167829786,150.18999073165,151.10118318635,4626272.0
2017-06-14,153.97,154.9399,152.94,153.81,3035864.0,0.0,1.0,150.85623897809998,151.80652452843,149.8470688401,150.69947468481,3035864.0
2017-06-13,155.44,155.48,154.15,154.25,3509558.0,0.0,1.0,152.29651092262,152.33570199593998,151.03259880803998,151.13057649133998,3509558.0
2017-06-12,154.19,157.2,154.02,155.18,6461725.0,0.0,1.0,151.07178988136002,154.02091814871,150.90522781975,152.04176894603,6461725.0
2017-06-09,152.0,154.265,151.88,154.1,4355401.0,0.0,1.0,148.92607861706998,151.14527314383002,148.80850539711,150.98360996639,4355401.0
2017-06-08,151.0,152.82,150.92,152.1,3681319.0,0.0,1.0,147.94630178406,149.72949562014,147.86791963742,149.02405630036998,3681319.0
2017-06-07,153.05,154.2,150.8,150.98,4858631.0,0.0,1.0,149.95484429173,151.08158764969,147.75034641746,147.9267062474,4858631.0
2017-06-06,152.0,152.89,152.0,152.37,3786593.0,0.0,1.0,148.92607861706998,149.79807999845,148.92607861706998,149.28859604528,3786593.0
2017-06-05,151.82,152.93,151.6826,152.41,3971157.0,0.0,1.0,148.74971878713,149.83727107177,148.61509745027,149.3277871186,3971157.0
2017-06-02,153.07,153.2,151.8,152.05,3573193.0,0.0,1.0,149.97443982839,150.10181081668,148.73012325047,148.97506745872,3573193.0
2017-06-01,152.8,152.87,151.63,152.67,2904189.0,0.0,1.0,149.70990008348,149.77848446179,148.56356118886,149.58252909518998,2904189.0
2017-05-31,152.03,152.8,151.65,152.63,3496466.0,0.0,1.0,148.95547192206,149.70990008348,148.58315672552,149.54333802187,3496466.0
2017-05-30,151.95,152.67,151.59,151.73,3609710.0,0.0,1.0,148.87708977542,149.58252909518998,148.52437011554,148.66153887216,3609710.0
2017-05-26,152.85,153.0,152.06,152.49,2440117.0,0.0,1.0,149.75888892513,149.90585545008003,148.98486522705,149.40616926523998,2440117.0
2017-05-25,153.25,153.73,152.9459,153.2,2579828.0,0.0,1.0,150.15079965833002,150.62109253817,149.85284952341001,150.10181081668,2579828.0
2017-05-24,152.21,152.76,151.23,152.51,3731333.0,0.0,1.0,149.131831752,149.67070901016,148.17165045566003,149.42576480191002,3731333.0
2017-05-23,152.57,153.68,151.92,152.03,2563975.0,0.0,1.0,149.48455141188998,150.57210369652,148.84769647043,148.95547192206,2563975.0
2017-05-22,152.1,152.84,151.5992,152.64,3248372.0,0.0,1.0,149.02405630036998,149.7490911568,148.5333840624,149.5531357902,3248372.0
2017-05-19,151.01,152.46,150.89,151.98,5617824.0,0.0,1.0,147.95609955239,149.37677596025,147.83852633243,148.90648308041,5617824.0
2017-05-18,150.86,151.33,150.11,150.78,3268772.0,0.0,1.0,147.80913302744,148.26962813896003,147.07430040269,147.7307508808,3268772.0
2017-05-17,153.3,154.14,150.89,150.93,5048937.0,0.0,1.0,150.19978849998,151.02280103971,147.83852633243,147.87771740575002,5048937.0
2017-05-16,151.66,153.99,151.66,153.68,5452539.0,0.0,1.0,148.59295449385002,150.87583451476002,148.59295449385002,150.57210369652,5452539.0
2017-05-15,150.62,151.83,150.4502,151.51,4218359.0,0.0,1.0,147.57398658751998,148.75951655546,147.40762048128,148.4459879689,4218359.0
2017-05-12,150.3,151.265,150.0,150.37,3651964.0,0.0,1.0,147.26045800096,148.20594264481002,146.96652495106,147.32904237927,3651964.0
2017-05-11,151.05,151.15,149.79,150.65,5546379.0,0.0,1.0,147.99529062571,148.09326830902,146.76077181613002,147.60337989251002,5546379.0
2017-05-10,151.651,152.37,151.13,151.25,4995590.0,0.0,1.0,148.58413650235002,149.28859604528,148.07367277236,148.19124599232,4995590.0
2017-05-09,152.6,153.1,151.5552,152.11,6823015.0,0.0,1.0,149.51394471688,150.00383313338,148.49027388175,149.0338540687,6823015.0
2017-05-08,152.8,153.47,152.2,153.03,7415765.0,1.5,1.0,149.70990008348,150.36635056159,149.12203398366998,149.93524875507,7415765.0
2017-05-05,153.52,155.78,153.0,155.05,12415240.0,0.0,1.0,148.95527980896003,151.14808160917,148.45074134165,150.43978722237,12415240.0
2017-05-04,158.89,159.14,158.36,159.05,4271669.0,0.0,1.0,154.16560975016,154.40817632098,153.65136862003,154.32085235549,4271669.0
2017-05-03,158.74,159.45,158.52,158.63,3990429.0,0.0,1.0,154.02006980767,154.70895886879998,153.80661122535,153.91334051651,3990429.0
2017-05-02,159.44,159.49,158.64,159.1,3149949.0,0.0,1.0,154.69925620597,154.74776952013,153.92304317933997,154.36936566965,3149949.0
2017-05-01,160.05,160.42,158.7,158.84,4919710.0,0.0,1.0,155.29111863877,155.65011716358,153.98125915634,154.117096436,4919710.0
2017-04-28,160.5,160.59,159.7,160.29,4029533.0,0.0,1.0,155.72773846624,155.81506243174,154.95152543961999,155.52398254675,4029533.0
2017-04-27,160.29,160.48,159.63,160.32,4081640.0,0.0,1.0,155.52398254675,155.70833314058,154.88360679979,155.55309053525,4081640.0
2017-04-26,160.53,161.1,159.89,160.06,4311484.0,0.0,1.0,155.75684645473999,156.30989823621,155.13587603343998,155.3008213016,4311484.0
2017-04-25,161.78,162.04,160.38,160.39,4842189.0,0.0,1.0,156.96967930884,157.22194854249,155.61130651225,155.62100917508002,4842189.0
2017-04-24,161.29,161.57,160.42,160.75,5320608.0,0.0,1.0,156.49424883003,156.76592338935,155.65011716358,155.97030503706,5320608.0
2017-04-21,162.05,162.11,160.38,160.38,5607756.0,0.0,1.0,157.23165120533,157.28986718232,155.61130651225,155.61130651225,5607756.0
2017-04-20,161.32,162.4,160.5,162.3,6486809.0,0.0,1.0,156.52335681853,157.57124440446998,155.72773846624,157.47421777614,6486809.0
2017-04-19,161.76,162.64,159.6,161.69,19284284.0,0.0,1.0,156.95027398317,157.80410831246002,154.85449881129,156.88235534334,19284284.0
2017-04-18,170.79,171.69,169.83,170.05,6345465.0,0.0,1.0,165.71177852118,166.58501817613,164.78032288923,164.99378147156,6345465.0
2017-04-17,169.75,171.3,169.62,171.1,3720218.0,0.0,1.0,164.70270158657,166.20661432565,164.57656696975,166.012561069,3720218.0
2017-04-13,169.92,171.36,169.53,169.53,3205462.0,0.0,1.0,164.86764685473,166.26483030264998,164.48924300425,164.48924300425,3205462.0
2017-04-12,171.04,171.2,170.02,170.66,3276931.0,0.0,1.0,165.954345092,166.10958769733,164.96467348306,165.58564390436,3276931.0
2017-04-11,170.65,171.23,168.98,170.58,4890163.0,0.0,1.0,165.57594124152,166.13869568581998,163.95559654845,165.50802260169,4890163.0
2017-04-10,172.53,172.56,171.0,171.2,3789936.0,0.0,1.0,167.40004185408998,167.42914984258002,165.91553444067,166.10958769733,3789936.0
2017-04-07,172.08,172.93,171.28,172.14,3588302.0,0.0,1.0,166.96342202661,167.7881483674,166.18720899999,167.02163800361,3588302.0
2017-04-06,173.47,173.47,172.25,172.45,3435403.0,0.0,1.0,168.31209216036999,168.31209216036999,167.12836729477,167.32242055142,3435403.0
2017-04-05,174.7,176.33,172.81,172.88,6238894.0,0.0,1.0,169.50551968879998,171.08705373055,167.6717164134,167.73963505323,6238894.0
2017-04-04,173.52,174.96,173.26,174.52,3108855.0,0.0,1.0,168.36060547453002,169.75778892245,168.10833624088002,169.33087175781,3108855.0
2017-04-03,173.82,174.87,173.38,174.5,4286498.0,0.0,1.0,168.65168535952,169.67046495696002,168.22476819487,169.31146643215,4286498.0
2017-03-31,173.98,174.95,173.69,174.14,2913684.0,0.0,1.0,168.80692796483999,169.74808625962,168.52555074269,168.96217057017,2913684.0
2017-03-30,173.86,174.59,173.69,173.86,3168254.0,0.0,1.0,168.69049601084998,169.39879039764,168.52555074269,168.69049601084998,3168254.0
2017-03-29,174.3,174.49,173.46,173.94,3085606.0,0.0,1.0,169.11741317549,169.30176376931,168.30238949754,168.76811731351,3085606.0
2017-03-28,173.94,175.0,173.0,174.51,3523345.0,0.0,1.0,168.76811731351,169.79659957379,167.85606700723,169.32116909498,3523345.0
2017-03-27,172.69,174.16,172.0937,173.77,3259049.0,0.0,1.0,167.55528445941002,168.98157589583,166.97671467469,168.60317204535,3259049.0
2017-03-24,175.12,175.5,173.39,173.83,3221672.0,0.0,1.0,169.91303152778,170.28173271542,168.23447085771002,168.66138802235,3221672.0
2017-03-23,174.43,175.67,173.56,174.82,3739976.0,0.0,1.0,169.24354779232002,170.44667798358,168.39941612586,169.62195164278998,3739976.0
2017-03-22,174.04,175.06,172.8,174.78,3450512.0,0.0,1.0,168.86514394184,169.85481555078002,167.66201375057,169.58314099146003,3450512.0
2017-03-21,176.01,176.23,173.84,173.88,3927741.0,0.0,1.0,170.7765685199,170.99002710222,168.67109068518,168.70990133651,3927741.0
2017-03-20,175.65,176.18,175.14,175.7,2476125.0,0.0,1.0,170.42727265791999,170.94151378805,169.93243685344,170.47578597208,2476125.0
2017-03-17,176.29,176.79,175.65,175.65,5920967.0,0.0,1.0,171.04824307921,171.53337622085,170.42727265791999,170.42727265791999,5920967.0
2017-03-16,178.46,179.0,176.82,177.24,4311848.0,0.0,1.0,173.15372091393002,173.67766470689998,171.56248420935,171.96999604833,4311848.0
2017-03-15,175.71,176.28,174.75,175.81,3815537.0,0.0,1.0,170.48548863491,171.03854041638002,169.55403300297,170.58251526324,3815537.0
2017-03-14,176.18,176.82,175.21099999999998,175.72,3147497.0,0.0,1.0,170.94151378805,171.56248420935,170.00132575956002,170.49519129774998,3147497.0
2017-03-13,177.85,178.06,176.415,176.46,3482189.0,0.0,1.0,172.56185848113,172.76561440062,171.16952636462,171.21318834737,3482189.0
2017-03-10,178.21,179.49,177.42,177.83,3100116.0,0.0,1.0,172.91115434311,174.15309518571,172.14464397932,172.54245315546,3100116.0
2017-03-09,179.15,179.25,175.88,177.18,5444076.0,0.0,1.0,173.82320464939,173.92023127772,170.65043390307,171.91178007132999,5444076.0
2017-03-08,180.75,180.95,179.3,179.45,3557396.0,0.0,1.0,175.37563070264,175.56968395929002,173.96874459188,174.11428453438,3557396.0
2017-03-07,180.71,181.29,180.1997,180.38,2977596.0,0.0,1.0,175.33682005131,175.89957449561,174.84169316695,175.01663217782,2977596.0
2017-03-06,179.72,180.99,179.57,180.47,3204434.0,0.0,1.0,174.37625643086002,175.60849461063,174.23071648836998,175.10395614332,3204434.0
2017-03-03,180.04,181.32,179.7649,180.05,1825048.0,0.0,1.0,174.68674164151,175.92868248411,174.41982138698003,174.69644430434,1825048.0
2017-03-02,181.88,181.88,180.43,180.53,2918153.0,0.0,1.0,176.47203160273997,176.47203160273997,175.06514549198997,175.16217212031998,2918153.0
2017-03-01,180.48,182.55,180.03,181.95,3005564.0,0.0,1.0,175.11365880615003,177.12211001254,174.67703897868,176.53995024257,3005564.0
2017-02-28,179.38,180.63,179.35,179.82,3273335.0,0.0,1.0,174.04636589455,175.25919874864,174.01725790605,174.47328305918998,3273335.0
2017-02-27,181.19,181.25,179.28,179.4,3691209.0,0.0,1.0,175.80254786728,175.86076384428,173.94933926621997,174.06577122021,3691209.0
2017-02-24,180.21,181.49,179.89,181.35,3299019.0,0.0,1.0,174.85168690966998,176.09362775226,174.54120169902,175.95779047261001,3299019.0
2017-02-23,182.0,182.5,180.92,181.65,2282526.0,0.0,1.0,176.58846355674,177.07359669838002,175.5405759708,176.24887035759,2282526.0
2017-02-22,180.09,181.34,180.09,181.15,3020540.0,0.0,1.0,174.73525495567,175.94808780977002,174.73525495567,175.76373721595002,3020540.0
2017-02-21,180.6,180.79,179.12,180.26,4480199.0,0.0,1.0,175.23009076015,175.41444135397,173.79409666089,174.90020022382998,4480199.0
2017-02-17,181.25,181.57,180.0,180.67,3552305.0,0.0,1.0,175.86076384428,176.17124905493,174.64793099018001,175.29800939998,3552305.0
2017-02-16,181.45,182.79,180.87,181.43,3251547.0,0.0,1.0,176.05481710093002,177.35497392053,175.49206265663003,176.03541177527,3251547.0
2017-02-15,180.2,181.92,179.81,181.68,2914292.0,0.0,1.0,174.84198424682998,176.51084225406998,174.46358039636002,176.27797834608998,2914292.0
2017-02-14,178.57,180.13,178.35,180.13,2775818.0,0.0,1.0,173.26045020509,174.77406560701002,173.04699162277,174.77406560701002,2775818.0
2017-02-13,179.24,179.9,178.84,179.36,3093372.0,0.0,1.0,173.91052861488998,174.55090436185,173.52242210158002,174.02696056888,3093372.0
2017-02-10,177.37,178.8701,176.76,178.68,2930710.0,0.0,1.0,172.09613066516002,173.5516271167,171.50426823236,173.36717949625,2930710.0
2017-02-09,176.17,177.8,175.91,177.21,3090710.0,0.0,1.0,170.93181112521998,172.51334516697,170.67954189156998,171.94088805983003,3090710.0
2017-02-08,177.5,177.5,175.88,176.17,2913126.0,1.4,1.0,172.22226528198001,172.22226528198001,170.65043390307,170.93181112521998,2913126.0
2017-02-07,176.0,178.62,175.9,178.46,3873233.0,0.0,1.0,169.42050322712,171.94255844561002,169.32424157755,171.78853980631,3873233.0
2017-02-06,175.31,175.98,174.38,175.86,2650509.0,0.0,1.0,168.75629784515,169.4012508972,167.86106450423,169.28573691773002,2650509.0
2017-02-03,175.0,176.34,174.89,175.82,3309179.0,0.0,1.0,168.45788673151,169.74779283562,168.35199891699,169.24723225791,3309179.0
2017-02-02,174.23,174.97,173.55,174.58,2620526.0,0.0,1.0,167.71667202989,168.42900823664,167.06209281287,168.05358780334998,2620526.0
2017-02-01,175.0,175.7025,172.89,174.29,2795445.0,0.0,1.0,168.45788673151,169.13412481966998,166.42676592576998,167.77442901963002,2795445.0
2017-01-31,175.05,175.58,173.61,174.52,4134049.0,0.0,1.0,168.50601755629,169.01620429896002,167.11984980261002,167.99583081362,4134049.0
2017-01-30,176.98,177.07,174.5768,175.8,4093555.0,0.0,1.0,170.36386739281,170.45050287741998,168.05050743056998,169.22797992799,4093555.0
2017-01-27,178.47,179.2,177.3,177.3,3482105.0,0.0,1.0,171.79816597126998,172.50087601306,170.67190467141,170.67190467141,3482105.0
2017-01-26,178.06,178.88,177.51,178.66,3063911.0,0.0,1.0,171.40349320807,172.19283873446997,170.87405413548,171.98106310543,3063911.0
2017-01-25,176.26,179.25,176.13,178.29,5922462.0,0.0,1.0,169.67078351597002,172.54900683784,169.54564337154,171.62489500206001,5922462.0
2017-01-24,171.36,176.0,171.16,175.9,6952369.0,0.0,1.0,164.95396268749,169.42050322712,164.76143938837,169.32424157755,6952369.0
2017-01-23,170.08,171.25,170.01,171.03,5477314.0,0.0,1.0,163.72181357311,164.84807487297,163.65443041842,164.63629924394,5477314.0
2017-01-20,167.81,170.64,166.0,170.55,12606847.0,0.0,1.0,161.53667412808,164.26087881065,159.79433827103,164.17424332605,12606847.0
2017-01-19,166.96,167.45,165.8,166.81,6963386.0,0.0,1.0,160.71845010681002,161.19013218966,159.60181497191002,160.57405763247,6963386.0
2017-01-18,167.45,168.59,166.69,166.8,4005626.0,0.0,1.0,161.19013218966,162.28751499466003,160.458543653,160.56443146752,4005626.0
2017-01-17,166.69,168.18,166.1201,167.89,3315655.0,0.0,1.0,160.458543653,161.89284223146,159.90994851215,161.61368344773,3315655.0
2017-01-13,167.97,168.48,166.875,167.34,2875319.0,0.0,1.0,161.69069276738,162.18162718014,160.63662770469,161.08424437515,2875319.0
2017-01-12,167.77,168.01,165.56,167.95,2927953.0,0.0,1.0,161.49816946826,161.7291974272,159.37078701296002,161.67144043747,2927953.0
2017-01-11,166.05,167.76,165.6,167.75,3599464.0,0.0,1.0,159.84246909581,161.4885433033,159.40929167279,161.47891713834,3599464.0
2017-01-10,167.98,168.09,165.34,165.52,4118694.0,0.0,1.0,161.70031893233,161.80620674685,159.15901138393,159.33228235314,4118694.0
2017-01-09,169.47,169.8,167.62,167.65,3189413.0,0.0,1.0,163.13461751078998,163.45228095433998,161.35377699392,161.38265548878,3189413.0
2017-01-06,168.69,169.92,167.52,169.53,2945536.0,0.0,1.0,162.38377664421998,163.56779493382,161.25751534435,163.19237450053,2945536.0
2017-01-05,169.25,169.39,167.26,168.7,2682181.0,0.0,1.0,162.92284188176,163.05760819114,161.0072350555,162.39340280917,2682181.0
2017-01-04,167.77,169.87,167.36,169.26,3381232.0,0.0,1.0,161.49816946826,163.51966410903998,161.10349670506,162.93246804671003,3381232.0
2017-01-03,167.0,167.87,166.01,167.19,2934299.0,0.0,1.0,160.75695476664,161.59443111782,159.80396443599,160.9398519008,2934299.0
2016-12-30,166.44,166.7,165.5,165.99,2952200.0,0.0,1.0,160.2178895291,160.46816981796002,159.31303002323,159.78471210607,2952200.0
2016-12-29,166.02,166.99,166.0,166.6,1663542.0,0.0,1.0,159.81359060094,160.74732860168,159.79433827103,160.37190816838998,1663542.0
2016-12-28,167.29,167.74,166.0,166.19,1757500.0,0.0,1.0,161.03611355036,161.46929097338997,159.79433827103,159.9772354052,1757500.0
2016-12-27,166.98,167.98,166.85,167.14,1397455.0,0.0,1.0,160.73770243673,161.70031893233,160.6125622923,160.89172107602,1397455.0
2016-12-23,167.0,167.49,166.45,166.71,1701228.0,0.0,1.0,160.75695476664,161.22863684949,160.22751569405,160.47779598291,1701228.0
2016-12-22,167.36,168.23,166.58,167.06,2802631.0,0.0,1.0,161.10349670506,161.94097305623998,160.35265583848,160.81471175637,2802631.0
2016-12-21,166.25,167.94,165.25,167.33,3575210.0,0.0,1.0,160.03499239493,161.66181427251001,159.07237589931998,161.07461821018998,3575210.0
2016-12-20,167.49,168.25,166.45,167.6,2174569.0,0.0,1.0,161.22863684949,161.96022538615,160.22751569405,161.33452466399999,2174569.0
2016-12-19,166.83,167.26,166.0,166.68,2955864.0,0.0,1.0,160.59330996238,161.0072350555,159.79433827103,160.44891748804,2955864.0
2016-12-16,168.97,169.11,166.06,166.73,7117050.0,0.0,1.0,162.65330926299,162.78807557237,159.85209526077,160.49704831282,7117050.0
2016-12-15,168.01,169.85,167.78,168.02,3388570.0,0.0,1.0,161.7291974272,163.50041177912,161.50779563321,161.73882359216,3388570.0
2016-12-14,168.37,169.89,167.45,168.51,4123821.0,0.0,1.0,162.07573936562,163.53891643895,161.19013218966,162.21050567501,4123821.0
2016-12-13,165.68,169.952,165.68,168.29,5932271.0,0.0,1.0,159.48630099243,163.59859866167,159.48630099243,161.99873004597,5932271.0
2016-12-12,166.72,166.79,165.07,165.5,3392030.0,0.0,1.0,160.48742214786998,160.55480530256,158.89910493011,159.31303002323,3392030.0
2016-12-09,165.18,166.72,164.6042,166.52,3146930.0,0.0,1.0,159.00499274463002,160.48742214786998,158.45071816646,160.29489884875,3146930.0
2016-12-08,164.87,166.0,164.22,165.36,3266336.0,0.0,1.0,158.70658163099,159.79433827103,158.08088090885,159.17826371383998,3266336.0
2016-12-07,160.6,165.18,160.39,164.79,4435050.0,0.0,1.0,154.59620919474,159.00499274463002,154.39405973067,158.62957231133998,4435050.0
2016-12-06,160.13,160.79,158.93,160.35,2858962.0,0.0,1.0,154.14377944181,154.77910632891002,152.98863964708,154.35555507083998,2858962.0
2016-12-05,160.85,161.15,159.5875,159.84,3447052.0,0.0,1.0,154.83686331865,155.12564826733,153.62155999293998,153.86462065808,3447052.0
2016-12-02,159.0,160.29,158.41,160.02,2740782.0,0.0,1.0,153.05602280177,154.2977980811,152.48807906936,154.03789162728998,2740782.0
2016-12-01,161.95,162.195,158.3,159.82,4634740.0,0.0,1.0,155.89574146381,156.13158250523998,152.38219125484,153.84536832817,4634740.0
2016-11-30,163.35,163.8,162.21,162.22,4397777.0,0.0,1.0,157.24340455767,157.67658198068997,156.14602175267,156.15564791763,4397777.0
2016-11-29,164.0,164.41,163.03,163.53,3148196.0,0.0,1.0,157.86910527981001,158.26377804301,156.93536727907,157.41667552688,3148196.0
2016-11-28,163.2,164.66,162.7,164.52,4449355.0,0.0,1.0,157.09901208333,158.50443216691002,156.61770383552,158.36966585753,4449355.0
2016-11-25,161.83,163.19,161.83,163.14,1605344.0,0.0,1.0,155.78022748433997,157.08938591837,155.78022748433997,157.04125509359,1605344.0
2016-11-23,161.94,162.38,161.3557,161.98,2256035.0,0.0,1.0,155.88611529886,156.30966655693,155.32365848047,155.92461995868,2256035.0
2016-11-22,163.0,163.0,161.95,162.67,2770736.0,0.0,1.0,156.9064887842,156.9064887842,155.89574146381,156.58882534065,2770736.0
2016-11-21,160.69,163.0,160.3697,162.77,4637097.0,0.0,1.0,154.68284467934998,156.9064887842,154.37451861579999,156.68508699021,4637097.0
2016-11-18,159.8,160.72,159.21,160.39,2981633.0,0.0,1.0,153.82611599826,154.71172317422,153.25817226585,154.39405973067,2981633.0
2016-11-17,159.22,159.93,158.85,159.8,2260984.0,0.0,1.0,153.2677984308,153.95125614269,152.91163032743,153.82611599826,2260984.0
2016-11-16,158.46,159.55,158.03,159.29,2252806.0,0.0,1.0,152.53620989414,153.58546187435,152.12228480103002,153.33518158549998,2252806.0
2016-11-15,158.42,159.15,157.55,158.67,3476996.0,0.0,1.0,152.49770523432,153.20041527611,151.66022888313998,152.73835935821998,3476996.0
2016-11-14,161.25,161.86,157.58,158.21,5196498.0,0.0,1.0,155.22190991688998,155.80910597921002,151.68910737801,152.29555577024,5196498.0
2016-11-11,159.97,161.34,159.33,161.27,4446630.0,0.0,1.0,153.98976080251,155.30854540149,153.37368624532,155.2411622468,4446630.0
2016-11-10,157.66,161.16,157.59,160.22,7715807.0,0.0,1.0,151.76611669765,155.13527443228,151.69873354296,154.23041492641002,7715807.0
2016-11-09,152.96,155.56,151.0,154.81,5403688.0,0.0,1.0,147.24181916829,149.74462205688,145.35509083690002,149.02265968517,5403688.0
2016-11-08,154.56,155.93,153.06,155.17,3921044.0,1.4,1.0,148.78200556126998,150.10079016025,147.33808081785,149.36920162359,3921044.0
2016-11-07,153.99,156.11,153.84,155.72,3804943.0,0.0,1.0,146.90785819772,148.93035744688,146.76475683575,148.55829390576,3804943.0
2016-11-04,152.4,153.64,151.87,152.43,2470353.0,0.0,1.0,145.39098376084,146.57395501979,144.88535894855,145.41960403323,2470353.0
2016-11-03,152.51,153.74,151.8,152.37,2878728.0,0.0,1.0,145.49592475962,146.66935592777,144.81857831296003,145.36236348845,2878728.0
2016-11-02,152.48,153.345,151.67,151.95,3074338.0,0.0,1.0,145.46730448722,146.29252234125,144.69455713258998,144.96167967493,3074338.0
2016-11-01,153.5,153.91,151.74,152.79,3191924.0,0.0,1.0,146.44039374861998,146.83153747133002,144.76133776818,145.76304730196,3191924.0
2016-10-31,152.76,154.33,152.76,153.69,3553172.0,0.0,1.0,145.73442702956999,147.23222128485,145.73442702956999,146.62165547378,3553172.0
2016-10-28,154.05,154.44,152.18,152.61,3654446.0,0.0,1.0,146.9650987425,147.33716228362,145.18110176328997,145.5913256676,3654446.0
2016-10-27,152.82,154.06,152.02,153.35,4229336.0,0.0,1.0,145.79166757436002,146.9746388333,145.02846031052,146.29729238665,4229336.0
2016-10-26,150.71,152.94,150.255,151.81,2811421.0,0.0,1.0,143.77870841599,145.90614866393,143.34463428468,144.82811840376002,2811421.0
2016-10-25,150.69,151.16,149.83,150.88,2647416.0,0.0,1.0,143.75962823439,144.20801250188998,142.93918042577,143.94088995955,2647416.0
2016-10-24,150.4,151.52,150.4,150.57,2666740.0,0.0,1.0,143.48296560125,144.55145577062,143.48296560125,143.64514714482002,2666740.0
2016-10-21,150.58,151.15,149.56,149.63,4414171.0,0.0,1.0,143.65468723561,144.1984724111,142.68159797421998,142.74837860981,4414171.0
2016-10-20,151.28,152.9,151.02,151.52,4023075.0,0.0,1.0,144.32249359147,145.86798830074,144.07445123071997,144.55145577062,4023075.0
2016-10-19,151.27,152.45,150.83,151.26,4632854.0,0.0,1.0,144.31295350067,145.43868421483,143.89318950556003,144.30341340987,4632854.0
2016-10-18,150.02,151.0,147.79,150.72,12770570.0,0.0,1.0,143.12044215093002,144.05537104913,140.99300190298,143.78824850678,12770570.0
2016-10-17,154.45,155.89,154.34,154.77,5890421.0,0.0,1.0,147.34670237442,148.72047544933,147.24176137563998,147.65198527996,5890421.0
2016-10-14,154.47,155.53,154.09,154.45,4358147.0,0.0,1.0,147.36578255601998,148.3770321806,147.0032591057,147.34670237442,4358147.0
2016-10-13,153.7,154.22,152.27,153.72,2909948.0,0.0,1.0,146.63119556458,147.12728028607,145.26696258047,146.65027574617,2909948.0
2016-10-12,154.97,154.97,153.08,154.29,2963843.0,0.0,1.0,147.84278709592,147.84278709592,146.0397099351,147.19406092165002,2963843.0
2016-10-11,156.73,156.95,153.89,154.79,2901226.0,0.0,1.0,149.52184307636003,149.73172507391,146.81245728974,147.67106546155,2901226.0
2016-10-10,156.71,158.49,156.655,157.02,2481288.0,0.0,1.0,149.50276289476002,151.2008990568,149.45029239536998,149.7985057095,2481288.0
2016-10-07,157.14,157.7,154.86,155.67,2671256.0,0.0,1.0,149.91298679906998,150.44723188376003,147.73784609714,148.51059345177,2671256.0
2016-10-06,156.84,157.43,155.89,156.88,1950106.0,0.0,1.0,149.62678407513002,150.18964943221002,148.72047544933,149.66494443832,1950106.0
2016-10-05,157.07,157.83,156.72,157.08,1684458.0,0.0,1.0,149.84620616349,150.57125306413,149.51230298556,149.85574625428,1684458.0
2016-10-04,157.67,158.53,155.82,156.46,2884146.0,0.0,1.0,150.41861161136,151.23905941998999,148.65369481373997,149.26426062481002,2884146.0
2016-10-03,158.06,158.37,157.02,157.61,2227800.0,0.0,1.0,150.79067515248002,151.08641796722,149.7985057095,150.36137106658,2227800.0
2016-09-30,158.9,159.838,158.06,158.85,3596878.0,0.0,1.0,151.59204277951,152.48690329636003,150.79067515248002,151.54434232552,3596878.0
2016-09-29,158.63,165.0,157.46,158.11,3374838.0,0.0,1.0,151.33446032797,157.41149816626,150.21826970461,150.83837560646998,3374838.0
2016-09-28,156.99,158.625,156.23,158.29,3309408.0,0.0,1.0,149.7698854371,151.32969028257,149.04483853646002,151.01009724084,3309408.0
2016-09-27,154.32,156.77,153.81,156.77,2987195.0,0.0,1.0,147.22268119405,149.56000343955,146.73613656335,149.56000343955,2987195.0
2016-09-26,154.46,154.46,153.46,153.98,2533325.0,0.0,1.0,147.35624246522,147.35624246522,146.40223338542,146.89831810692,2533325.0
2016-09-23,155.62,156.04,154.71,154.98,2702143.0,0.0,1.0,148.46289299778,148.8635768113,147.59474473517,147.85232718671003,2702143.0
2016-09-22,156.15,157.22,155.69,156.11,2690915.0,0.0,1.0,148.96851781007,149.98930752546002,148.52967363337,148.93035744688,2690915.0
2016-09-21,154.91,155.68,153.87,155.53,2473895.0,0.0,1.0,147.78554655113,148.52013354257,146.79337710814,148.3770321806,2473895.0
2016-09-20,155.87,156.57,154.45,154.45,2159092.0,0.0,1.0,148.70139526773002,149.36920162359,147.34670237442,147.34670237442,2159092.0
2016-09-19,154.87,156.19,154.55,154.87,2450117.0,0.0,1.0,147.74738618793998,149.00667817327,147.44210328239998,147.74738618793998,2450117.0
2016-09-16,155.04,155.4,153.47,153.84,6463213.0,0.0,1.0,147.9095677315,148.25301100023,146.41177347622,146.76475683575,6463213.0
2016-09-15,154.3,156.33,153.21,155.66,3662573.0,0.0,1.0,147.20360101245,149.14023944443997,146.16373111548,148.50105336097,3662573.0
2016-09-14,155.7,155.87,153.39,154.05,3860553.0,0.0,1.0,148.53921372417,148.70139526773002,146.33545274984,146.9650987425,3860553.0
2016-09-13,157.63,157.93,155.5,155.81,3636719.0,0.0,1.0,150.38045124817,150.66665397211,148.34841190821,148.64415472294,3636719.0
2016-09-12,155.26,158.53,154.84,158.29,4367529.0,0.0,1.0,148.11944972906,151.23905941998999,147.71876591554,151.01009724084,4367529.0
2016-09-09,158.03,158.4,155.65,155.69,5185972.0,0.0,1.0,150.76205488008998,151.11503823961002,148.49151327018,148.52967363337,5185972.0
2016-09-08,160.55,161.21,158.76,159.0,3963164.0,0.0,1.0,153.16615776116998,153.79580375383998,151.45848150834,151.68744368748997,3963164.0
2016-09-07,160.19,161.76,160.0,161.64,2866227.0,0.0,1.0,152.82271449245002,154.32050874773,152.64145276729,154.20602765815,2866227.0
2016-09-06,159.88,160.86,159.11,160.35,2994056.0,0.0,1.0,152.52697167771,153.46190057591002,151.79238468627,152.97535594522,2994056.0
2016-09-02,159.88,160.57,159.15,159.55,2315366.0,0.0,1.0,152.52697167771,153.18523794277002,151.83054504946,152.21214868138,2315366.0
2016-09-01,158.32,159.62,158.1,159.54,2358385.0,0.0,1.0,151.03871751323,152.27892931696002,150.82883551568,152.20260859058,2358385.0
2016-08-31,159.66,159.66,158.26,158.88,2323649.0,0.0,1.0,152.31708968016,152.31708968016,150.98147696844,151.57296259792,2323649.0
2016-08-30,159.76,160.15,158.81,159.4,1813343.0,0.0,1.0,152.41249058814,152.78455412926002,151.50618196233,152.06904731941003,1813343.0
2016-08-29,158.83,160.21,158.5,159.72,2475853.0,0.0,1.0,151.52526214393,152.84179467404,151.21043914759,152.37433022494,2475853.0
2016-08-26,158.88,160.44,157.85,158.32,2498909.0,0.0,1.0,151.57296259792,153.0612167624,150.59033324573,151.03871751323,2498909.0
2016-08-25,159.0,159.54,158.42,158.63,2575023.0,0.0,1.0,151.68744368748997,152.20260859058,151.13411842121,151.33446032797,2575023.0
2016-08-24,159.89,160.18,158.32,159.05,3620365.0,0.0,1.0,152.53651176851002,152.81317440165,151.03871751323,151.73514414148002,3620365.0
2016-08-23,160.33,161.34,160.23,160.26,2838137.0,0.0,1.0,152.95627576362,153.91982493421003,152.86087485564,152.88949512803,2838137.0
2016-08-22,160.0,160.57,159.13,160.0,2039331.0,0.0,1.0,152.64145276729,153.18523794277002,151.81146486786002,152.64145276729,2039331.0
2016-08-19,160.84,160.91,159.52,160.04,2815163.0,0.0,1.0,153.44282039432,153.5096010299,152.18352840899,152.67961313048,2815163.0
2016-08-18,160.89,162.0,160.4401,161.36,3652013.0,0.0,1.0,153.49052084831,154.54947092688,153.06131216331002,153.93890511581,3652013.0
2016-08-17,160.97,161.16,159.84,160.44,3225919.0,0.0,1.0,153.56684157469,153.74810329985002,152.48881131452,153.0612167624,3225919.0
2016-08-16,161.11,161.93,160.69,160.7,2210229.0,0.0,1.0,153.70040284586,154.48269029129,153.29971903235,153.30925912313998,2210229.0
2016-08-15,162.4,162.97,161.78,161.88,2970415.0,0.0,1.0,154.9310745588,155.47485973428002,154.33958892932,154.4349898373,2970415.0
2016-08-12,163.19,163.46,161.52,161.95,2543079.0,0.0,1.0,155.68474173183,155.94232418338,154.09154656858,154.50177047289,2543079.0
2016-08-11,162.25,164.95,162.18,163.53,8768585.0,0.0,1.0,154.78797319683,157.36379771228002,154.72119256123997,156.00910481897,8768585.0
2016-08-10,162.19,162.66,161.955,162.08,2466675.0,0.0,1.0,154.73073265204,155.17911691953998,154.50654051829,154.62579165326,2466675.0
2016-08-09,162.22,162.77200000000002,161.645,161.77,2737530.0,0.0,1.0,154.75935292443,155.28596593648,154.21079770354999,154.33004883853002,2737530.0
2016-08-08,162.73,163.27,161.58,162.04,3039081.0,1.4,1.0,155.24589755513,155.76106245821998,154.14878711336002,154.58763129007,3039081.0
2016-08-05,162.0,163.51,161.57,163.5,3812370.0,0.0,1.0,153.22562572804,154.65383989378,152.81891573383,154.64438152181998,3812370.0
2016-08-04,160.86,161.7,160.12,161.55,2488878.0,0.0,1.0,152.14737132477,152.94187456928998,151.44745179984,152.79999898991002,2488878.0
2016-08-03,160.13,160.86,159.8,160.67,2861558.0,0.0,1.0,151.4569101718,152.14737132477,151.14478389717,151.96766225756,2861558.0
2016-08-02,161.27,161.4499,160.36,160.58,3080899.0,0.0,1.0,152.53516457507,152.7053206866,151.67445272685,151.88253690993,3080899.0
2016-08-01,160.65,161.65,159.84,161.45,2823578.0,0.0,1.0,151.94874551363998,152.89458270948998,151.182617385,152.70541527032,2823578.0
2016-07-29,161.36,161.67,160.03,160.62,3547395.0,0.0,1.0,152.6202899227,152.91349945341003,151.36232645221,151.92037039777,3547395.0
2016-07-28,161.38,161.81,160.71,161.37,2340369.0,0.0,1.0,152.63920666661002,153.04591666083,152.00549574539,152.62974829466,2340369.0
2016-07-27,162.12,162.57,161.18,161.83,2162680.0,0.0,1.0,153.33912619155,153.76475292968001,152.45003922744,153.06483340475,2162680.0
2016-07-26,162.65,163.6,161.37,162.12,2892969.0,0.0,1.0,153.84041990535,154.73896524141,152.62974829466,153.33912619155,2892969.0
2016-07-25,162.0,162.88,161.75,162.65,2804578.0,0.0,1.0,153.22562572804,154.05796246039,152.98916642908,153.84041990535,2804578.0
2016-07-22,160.78,162.17,160.47899999999998,162.07,2520077.0,0.0,1.0,152.0717043491,153.38641805134,151.78700735315002,153.29183433174998,2520077.0
2016-07-21,160.75,161.85,159.89,160.45,4046030.0,0.0,1.0,152.04332923323,153.08375014867,151.22990924478998,151.75957807447,4046030.0
2016-07-20,159.97,161.71,159.6,161.36,4373609.0,0.0,1.0,151.30557622046,152.95133294125,150.95561645799998,152.6202899227,4373609.0
2016-07-19,161.78,162.14,157.89,159.58,7119917.0,0.0,1.0,153.01754154496,153.35804293546002,149.33823485308997,150.93669971408002,7119917.0
2016-07-18,159.3,160.75,158.73,159.86,6716340.0,0.0,1.0,150.67186529924,152.04332923323,150.13273809761,151.20153412892,6716340.0
2016-07-15,159.9,159.98,158.5,159.78,4474358.0,0.0,1.0,151.23936761675,151.31503459241998,149.91519554256,151.12586715325,4474358.0
2016-07-14,158.81,161.4,158.58,160.28,4637624.0,0.0,1.0,150.20840507327,152.65812341053,149.99086251823,151.59878575118,4637624.0
2016-07-13,157.75,158.34,157.06,158.02,2746089.0,0.0,1.0,149.20581764566998,149.76386159122,148.55318998053002,149.46119368855,2746089.0
2016-07-12,156.0,157.12,155.52,157.04,3843773.0,0.0,1.0,147.55060255293,148.60994021228,147.09660069892,148.53427323661998,3843773.0
2016-07-11,154.6,156.04,154.5,155.33,2833612.0,0.0,1.0,146.22643047873999,147.58843604076,146.13184675915002,146.91689163171,2833612.0
2016-07-08,154.0,154.6,153.08,154.46,3040593.0,0.0,1.0,145.65892816123002,146.22643047873999,144.78875794104,146.09401327132,3040593.0
2016-07-07,152.75,153.6891,151.89,152.6,2138421.0,0.0,1.0,144.47663166641001,145.36486737703999,143.66321167798,144.33475608703,2138421.0
2016-07-06,151.85,152.41,149.92,152.37,2569393.0,0.0,1.0,143.62537819014,144.15504701982002,141.79991240215,144.11721353199,2569393.0
2016-07-05,151.19,152.0,150.76,151.68,2464820.0,0.0,1.0,143.00112564088002,143.76725376952,142.59441564667,143.46458586685,2464820.0
2016-07-01,152.19,152.97,151.4,152.35,2658280.0,0.0,1.0,143.94696283673,144.6847158495,143.19975145201,144.09829678807,2658280.0
2016-06-30,148.86,151.91,148.67,151.78,3967126.0,0.0,1.0,140.79732497455,143.68212842190002,140.61761590733,143.55916958643,3967126.0
2016-06-29,146.5,148.48,146.45,148.46,3367736.0,0.0,1.0,138.56514919234,140.43790684011998,138.51785733254,140.41899009621,3367736.0
2016-06-28,144.78,145.73,144.22,145.7,3996007.0,0.0,1.0,136.93830921546999,137.83685455153,136.40864038579,137.80847943565,3996007.0
2016-06-27,146.18,146.6,142.5,143.5,5166665.0,0.0,1.0,138.26248128966,138.65973291192,134.78180040893,135.72763760478,5166665.0
2016-06-24,149.97,150.61,146.18,146.59,9081182.0,0.0,1.0,141.84720426194,142.45254006729,138.26248128966,138.65027453996,9081182.0
2016-06-23,153.45,155.48,152.6,155.35,3967419.0,0.0,1.0,145.13871770351003,147.05876721109,144.33475608703,146.93580837563,3967419.0
2016-06-22,153.75,154.71,152.27,152.92,2833364.0,0.0,1.0,145.42246886226002,146.33047257028,144.0226298124,144.63742398971002,2833364.0
2016-06-21,154.16,154.5689,153.69,154.05,2760344.0,0.0,1.0,145.81026211256,146.19701494195,145.36571863051,145.70622002102,2760344.0
2016-06-20,152.6,154.67,152.52,153.61,3572102.0,0.0,1.0,144.33475608703,146.29263908245,144.25908911136003,145.29005165484,3572102.0
2016-06-17,150.96,152.72,150.6044,151.99,4663870.0,0.0,1.0,142.78358308584,144.44825655053998,142.44724337898998,143.75779539756002,4663870.0
2016-06-16,150.19,151.295,149.0,151.06,2449064.0,0.0,1.0,142.05528844503002,143.10043854645,140.92974218197,142.87816680542,2449064.0
2016-06-15,151.46,151.7925,150.6,150.68,2260406.0,0.0,1.0,143.25650168376,143.57099255138002,142.44308169533002,142.518748671,2260406.0
2016-06-14,151.28,151.79,150.4,151.06,2865833.0,0.0,1.0,143.08625098851002,143.56862795838998,142.25391425616002,142.87816680542,2865833.0
2016-06-13,151.63,152.5,150.28,151.28,3610407.0,0.0,1.0,143.41729400706,144.24017236745001,142.14041379266,143.08625098851002,3610407.0
2016-06-10,152.79,153.3299,151.86,152.37,3120563.0,0.0,1.0,144.51446515423999,145.02512265629,143.6348365621,144.11721353199,3120563.0
2016-06-09,152.92,153.76,152.73,153.42,2021796.0,0.0,1.0,144.63742398971002,145.43192723421998,144.45771492249,145.11034258763002,2021796.0
2016-06-08,153.53,154.09,153.04,154.0,2935036.0,0.0,1.0,145.21438467918,145.74405350885002,144.75092445321002,145.65892816123002,2935036.0
2016-06-07,153.31,153.93,152.66,153.33,4464985.0,0.0,1.0,145.00630049609,145.59271955751998,144.39150631878,145.02521724001002,4464985.0
2016-06-06,153.09,153.95,152.34,152.73,2378462.0,0.0,1.0,144.79821631299998,145.61163630143,144.08883841611,144.45771492249,2378462.0
2016-06-03,152.4,153.04,151.7,152.89,2328056.0,0.0,1.0,144.14558864786002,144.75092445321002,143.48350261077,144.60904887383,2328056.0
2016-06-02,152.59,153.5,152.12,153.5,2642601.0,0.0,1.0,144.32529771507,145.1860095633,143.88075423302,145.1860095633,2642601.0
2016-06-01,153.0,153.27,151.54,152.51,2662937.0,0.0,1.0,144.71309096537,144.96846700825,143.33216865943,144.24963073941,2662937.0
2016-05-31,152.56,153.81,152.27,153.74,5836645.0,0.0,1.0,144.2969225992,145.47921909401,144.0226298124,145.4130104903,5836645.0
2016-05-27,152.35,152.93,152.15,152.84,2457037.0,0.0,1.0,144.09829678807,144.64688236166,143.9091293489,144.56175701403998,2457037.0
2016-05-26,151.55,152.51,151.05,152.44,3062934.0,0.0,1.0,143.34162703139,144.24963073941,142.86870843346,144.1834221357,3062934.0
2016-05-25,148.93,152.09,148.5001,151.69,4358039.0,0.0,1.0,140.86353357826,143.85237911715,140.45691816776002,143.47404423881,4358039.0
2016-05-24,146.88,148.75,146.88,148.31,2929132.0,0.0,1.0,138.92456732676,140.693282883,138.92456732676,140.27711451683,2929132.0
2016-05-23,147.61,147.95,146.66,146.77,2103733.0,0.0,1.0,139.61502847973,139.93661312632,138.71648314367,138.82052523522,2103733.0
2016-05-20,145.71,147.51,145.55,147.25,3670262.0,0.0,1.0,137.81793780761,139.52044476014999,137.66660385628,139.27452708922,3670262.0
2016-05-19,146.48,146.93,143.955,144.93,3685595.0,0.0,1.0,138.54623244842,138.97185918655,136.15799352889,137.08018479485,3685595.0
2016-05-18,147.99,148.52,146.36,147.34,2491086.0,0.0,1.0,139.97444661415,140.47574032796,138.43273198492,139.35965243684998,2491086.0
2016-05-17,149.21,149.5,147.29,148.0,3490374.0,0.0,1.0,141.12836799309,141.40266077988997,139.31236057706002,139.98390498611,3490374.0
2016-05-16,147.65,149.99,147.44,149.46,3069126.0,0.0,1.0,139.65286196757,141.86612100586,139.45423615644,141.36482729206,3069126.0
2016-05-13,148.79,149.86,147.42,147.72,2397902.0,0.0,1.0,140.73111637084,141.7431621704,139.43531941252,139.71907057126998,2397902.0
2016-05-12,149.21,149.39,147.11,148.84,3249032.0,0.0,1.0,141.12836799309,141.29861868835,139.1421098818,140.77840823063,3249032.0
2016-05-11,149.71,151.09,148.74,148.95,3092408.0,0.0,1.0,141.60128659102,142.9065419213,140.68382451103997,140.88245032217,3092408.0
2016-05-10,148.24,150.04,147.74,149.97,3992536.0,0.0,1.0,140.21090591312,141.91341286565,139.73798731519,141.84720426194,3992536.0
2016-05-09,147.7,148.2,147.01,147.34,4302425.0,0.0,1.0,139.70015382736,140.17307242528,139.04752616222,139.35965243684998,4302425.0
2016-05-06,144.86,147.97,144.47,147.29,4895684.0,1.4,1.0,137.01397619114,139.95552987023999,136.64509968476003,139.31236057706002,4895684.0
2016-05-05,145.95,147.3,145.45,146.47,6500738.0,0.0,1.0,136.74516797513002,138.01002564396,136.27670217186,137.23237241053002,6500738.0
2016-05-04,143.36,145.0,143.31,144.25,2576786.0,0.0,1.0,134.31851511418,135.85508294891,134.27166853385,135.152384244,2576786.0
2016-05-03,144.65,144.9,142.9,144.13,3584261.0,0.0,1.0,135.52715688662,135.76138978826,133.88752657517,135.03995245122,3584261.0
2016-05-02,146.56,147.0,144.43,145.27,3502443.0,0.0,1.0,137.31669625511998,137.728946162,135.32103193318,136.10805448268,3502443.0
2016-04-29,146.49,147.34,144.191,145.94,4225790.0,0.0,1.0,137.25111104266,138.04750290822,135.09710527922,136.73579865906,4225790.0
2016-04-28,149.75,150.18,146.725,147.07,3791337.0,0.0,1.0,140.30550808,140.70838867081002,137.47128997020002,137.79453137446,3791337.0
2016-04-27,149.35,150.78,148.97,150.47,3110789.0,0.0,1.0,139.93073543738,141.27054763473998,139.57470142689,140.98009883671003,3110789.0
2016-04-26,148.65,149.79,147.9,149.08,2979699.0,0.0,1.0,139.2748833128,140.34298534426,138.57218460789,139.67776390361,2979699.0
2016-04-25,148.16,148.9,147.11,148.81,2848935.0,0.0,1.0,138.81578682558998,139.50911621443,137.83200863872,139.42479236984,2848935.0
2016-04-22,149.44,151.0,147.5,148.5,5191802.0,0.0,1.0,140.01505928197,141.47667258818,138.19741196527,139.13434357181,5191802.0
2016-04-21,146.58,150.12,146.46,149.3,6015526.0,0.0,1.0,137.33543488725002,140.65217277442,137.22300309446,139.88388885705,6015526.0
2016-04-20,144.24,147.2,144.0,146.11,6754189.0,0.0,1.0,135.14301492794,137.91633248331001,134.91815134236998,136.89507703216998,6754189.0
2016-04-19,146.47,146.95,142.61,144.0,13188308.0,0.0,1.0,137.23237241053002,137.68209958167,133.61581640927,134.91815134236998,13188308.0
2016-04-18,151.75,153.14,151.49,152.53,6538819.0,0.0,1.0,142.17937129308,143.48170622618,141.93576907538,142.91017794619,6538819.0
2016-04-15,151.04,152.1,150.96,151.72,3657466.0,0.0,1.0,141.51414985244,142.50729735536999,141.43919532391,142.15126334489,3657466.0
2016-04-14,151.5,152.76,150.38,151.16,3176300.0,0.0,1.0,141.94513839145,143.12567221568997,140.89577499212,141.62658164522,3176300.0
2016-04-13,150.75,151.23,149.63,151.23,3167970.0,0.0,1.0,141.24243968654,141.69216685768,140.19307628721,141.69216685768,3167970.0
2016-04-12,149.61,150.11,148.58,149.63,3595549.0,0.0,1.0,140.17433765508002,140.64280345835,139.20929810034,140.19307628721,3595549.0
2016-04-11,150.26,151.95,149.22,149.25,3845918.0,0.0,1.0,140.78334319933,142.36675761439,139.80893432853,139.83704227671998,3845918.0
2016-04-08,149.06,149.99,148.12,149.35,3293512.0,0.0,1.0,139.65902527148,140.53037166557,138.77830956133002,139.93073543738,3293512.0
2016-04-07,149.07,149.6,148.0,148.25,3662508.0,0.0,1.0,139.66839458754998,140.16496833901002,138.66587776853999,138.90011067018,3662508.0
2016-04-06,149.9,150.15,147.81,150.02,4194265.0,0.0,1.0,140.44604782098,140.68028072261,138.4878607633,140.55847961376,4194265.0
2016-04-05,151.43,151.6,149.65,150.0,3336952.0,0.0,1.0,141.87955317899,142.0388315521,140.21181491934,140.53974098163,3336952.0
2016-04-04,152.34,153.52,151.91,152.07,3930319.0,0.0,1.0,142.73216094094,143.83774023667,142.32928035013,142.47918940718,3930319.0
2016-04-01,150.51,152.96,150.25,152.52,3925181.0,0.0,1.0,141.01757610097,143.31305853700002,140.77397388327,142.90080863012,3925181.0
2016-03-31,149.79,153.1,149.36,151.45,6780132.0,0.0,1.0,140.34298534426,143.44422896192,139.94010475344,141.89829181112,6780132.0
2016-03-30,149.95,150.41,148.32,148.41,3330841.0,0.0,1.0,140.4928944013,140.92388294031,138.96569588264,139.05001972723,3330841.0
2016-03-29,147.59,149.76,147.5,149.33,3138545.0,0.0,1.0,138.28173580986,140.31487739606,138.19741196527,139.91199680525,3138545.0
2016-03-28,147.75,148.65,147.23,148.4,3265084.0,0.0,1.0,138.43164486691,139.2748833128,137.9444404315,139.04065041116002,3265084.0
2016-03-24,144.98,148.22,144.49,147.95,5044335.0,0.0,1.0,135.83634431678,138.87200272198,135.37724782957,138.61903118822,5044335.0
2016-03-23,148.0,148.03,145.13,145.4,4763987.0,0.0,1.0,138.66587776853999,138.69398571674,135.97688405776,136.22985559153,4763987.0
2016-03-22,148.06,149.28,147.84,148.1,4081924.0,0.0,1.0,138.72209366494,139.86515022492,138.5159687115,138.7595709292,4081924.0
2016-03-21,147.3,148.71,146.7201,148.63,3721463.0,0.0,1.0,138.01002564396,139.33109920919,137.46669900533,139.25614468067,3721463.0
2016-03-18,147.4,147.51,145.51,147.09,12088126.0,0.0,1.0,138.10371880462,138.20678128134,136.33291806825,137.81327000659,12088126.0
2016-03-17,144.78,147.32,144.45,147.04,5821180.0,0.0,1.0,135.64895799547,138.02876427609,135.33977056531,137.76642342626002,5821180.0
2016-03-16,142.62,144.88,142.11,144.79,4221939.0,0.0,1.0,133.62518572533,135.74265115612,133.147350606,135.65832731154,4221939.0
2016-03-15,141.74,143.33,141.54,142.96,3707538.0,0.0,1.0,132.80068591158002,134.29040716597999,132.61329959027,133.94374247156,3707538.0
2016-03-14,142.01,143.19,141.04,142.78,4047634.0,0.0,1.0,133.05365744533998,134.15923674107,132.144833787,133.77509478238,4047634.0
2016-03-11,141.73,142.9236,140.51,142.36,4421748.0,0.0,1.0,132.79131659551,133.90963816108,131.64826003553,133.38158350763,4421748.0
2016-03-10,141.24,141.47,138.09,140.19,4020024.0,0.0,1.0,132.3322201083,132.54771437781,129.38088554768999,131.34844192143,4020024.0
2016-03-09,139.31,142.17,139.23,140.41,4406304.0,0.0,1.0,130.52394210767,133.20356650238998,130.44898757915,131.55456687487,4406304.0
2016-03-08,139.71,140.35,137.42,139.07,5537856.0,0.0,1.0,130.89871475029,131.49835097848,128.75314137131,130.2990785221,5537856.0
2016-03-07,137.28,140.51,136.8718,140.15,5170228.0,0.0,1.0,128.62197094639,131.64826003553,128.2395154646,131.31096465717,5170228.0
2016-03-04,137.535,139.42,137.02,137.8,3968423.0,0.0,1.0,128.86088850606,130.62700458439,128.37836872869,129.10917538178998,3968423.0
2016-03-03,137.22,137.9602,136.07,137.8,5155978.0,0.0,1.0,128.56575505,129.25927182516,127.48828370247,129.10917538178998,5155978.0
2016-03-02,133.7,137.44,133.22,136.3,5217230.0,0.0,1.0,125.26775579496,128.77188000344,124.81802862382,127.70377797198,5217230.0
2016-03-01,132.24,134.64,132.03,134.37,3788084.0,0.0,1.0,123.89983564941002,126.14847150511001,123.70308001203001,125.89549997135,3788084.0
2016-02-29,132.0,133.36,130.9,131.03,4427472.0,0.0,1.0,123.67497206383999,124.94919904873998,122.64434729663999,122.76614840549,4427472.0
2016-02-26,134.51,134.92,131.95,132.03,4385699.0,0.0,1.0,126.02667039626002,126.41081235493999,123.62812548351002,123.70308001203001,4385699.0
2016-02-25,133.29,134.51,130.88,134.5,4358205.0,0.0,1.0,124.88361383628,126.02667039626002,122.62560866451,126.0173010802,4358205.0
2016-02-24,131.55,133.49,129.68,132.8,4122421.0,0.0,1.0,123.25335284088999,125.07100015758999,121.50129073665,124.42451734907,4122421.0
2016-02-23,133.14,133.41,132.01,132.4,3439631.0,0.0,1.0,124.7430740953,124.99604562906,123.6843413799,124.04974470645,3439631.0
2016-02-22,133.84,134.31,132.41,133.77,4457444.0,0.0,1.0,125.39892621988001,125.83928407495002,124.05911402251999,125.33334100741999,4457444.0
2016-02-19,132.36,133.65,130.84,133.08,5125276.0,0.0,1.0,124.01226744219,125.22090921463001,122.58813140023999,124.6868581989,5125276.0
2016-02-18,130.0,134.0,129.75,132.45,9951438.0,0.0,1.0,121.80110885075001,125.54883527691999,121.56687594911001,124.09659128678001,9951438.0
2016-02-17,123.71,126.57,123.25,126.1,4820982.0,0.0,1.0,115.90780904558001,118.5874334403,115.47682050657,118.14707558522,4820982.0
2016-02-16,121.83,123.09,121.34,122.74,4061066.0,0.0,1.0,114.14637762528,115.32691144953002,113.68728113806999,114.99898538723998,4061066.0
2016-02-12,119.26,121.05,118.35,121.04,4935670.0,0.0,1.0,111.73846339646002,113.41557097218,110.88585563451001,113.40620165611,4935670.0
2016-02-11,118.78,119.66,116.90100000000001,117.85,7307503.0,0.0,1.0,111.28873622532,112.11323603908001,109.52824173661999,110.41738983123001,7307503.0
2016-02-10,125.0,125.29,119.84,120.19,6462375.0,0.0,1.0,117.11645081803002,117.38816098392,112.28188372826,112.60980979055,6462375.0
2016-02-09,126.12,126.93,123.77,124.07,5956138.0,0.0,1.0,118.16581421736,118.92472881866001,115.96402494198,116.24510442393999,5956138.0
2016-02-08,126.0,127.51,124.13,126.98,7363893.0,1.3,1.0,118.05338242456999,119.46814915045,116.30132032033,118.97157539898001,7363893.0
2016-02-05,127.22,128.64,125.85,128.57,7176765.0,0.0,1.0,117.98849253398001,119.30545259841999,116.71790430278999,119.24053203186001,7176765.0
2016-02-04,125.08,128.5,125.0,127.65,5265650.0,0.0,1.0,116.00377807066002,119.17561146531,115.92958313746,118.38729029996999,5265650.0
2016-02-03,123.99,125.4499,122.29,124.72,6223424.0,0.0,1.0,114.99287210571,116.34683689308999,113.41622977504,115.66990087123001,6223424.0
2016-02-02,123.67,124.14,122.64,122.94,3287218.0,0.0,1.0,114.69609237286998,115.13198760546999,113.74083260782,114.01906360735,3287218.0
2016-02-01,124.4,125.29,123.71,124.83,3574834.0,0.0,1.0,115.3731211384,116.19853977033999,114.73318983948,115.77191890438999,3574834.0
2016-01-29,123.28,124.79,122.96,124.79,8248077.0,0.0,1.0,114.33439207349,115.73482143778999,114.03761234065,115.73482143778999,8248077.0
2016-01-28,121.26,122.83,121.01,122.22,3942537.0,0.0,1.0,112.46097000998002,113.91704557418998,112.22911084371,113.35130920847999,3942537.0
2016-01-27,122.73,123.37,120.65,120.96,5025161.0,0.0,1.0,113.82430190768,114.41786137334,111.89523364427001,112.18273901045,5025161.0
2016-01-26,122.25,123.61,122.24,122.59,4617414.0,0.0,1.0,113.37913230843,114.64044617296999,113.36985794178001,113.69446077456999,4617414.0
2016-01-25,122.1,124.23,121.64,122.08,5445560.0,0.0,1.0,113.24001680866999,115.21545690533002,112.81339594271999,113.22146807536998,5445560.0
2016-01-22,124.67,124.74,121.77,122.5,9238219.0,0.0,1.0,115.62352903796999,115.68844960453,112.93396270918001,113.61099147471,9238219.0
2016-01-21,121.3,125.1,120.5751,122.91,8851531.0,0.0,1.0,112.49806747658998,116.02232680396999,111.82576863806001,113.9912405074,8851531.0
2016-01-20,118.46,123.99,118.0,121.86,16157769.0,0.0,1.0,109.8641473477,114.99287210571,109.43752648176,113.01743200904,16157769.0
2016-01-19,130.11,132.1,128.06,128.11,9955973.0,0.0,1.0,120.66878449612,122.51438345966001,118.76753933266001,118.81391116591999,9955973.0
2016-01-15,130.01,130.88,128.87,130.03,9007945.0,0.0,1.0,120.57604082961001,121.38291072823999,119.51876303139,120.59458956291,9007945.0
2016-01-14,131.93,133.79,131.22,132.91,5709426.0,0.0,1.0,122.35671922659999,124.08175142368,121.69823919438,123.26560715838998,5709426.0
2016-01-13,133.5,134.2799,131.1,131.17,4700115.0,0.0,1.0,123.8127947908,124.53610264591002,121.58694679456,121.65186736112,4700115.0
2016-01-12,133.65,133.78,131.13,132.9,5078360.0,0.0,1.0,123.95191029057,124.07247705703001,121.61476989452,123.25633279174,5078360.0
2016-01-11,131.81,133.82,131.76,133.23,4974236.0,0.0,1.0,122.24542682679,124.10957452363998,122.19905499353001,123.56238689123,4974236.0
2016-01-08,133.18,133.816,131.32,131.63,4762583.0,0.0,1.0,123.51601505797,124.10586477698,121.79098286088998,122.07848822706998,4762583.0
2016-01-07,133.7,135.02,132.43,132.86,7024500.0,0.0,1.0,123.99828212382,125.22249852176,122.82043755915001,123.21923532514,7024500.0
2016-01-06,134.38,135.58,133.62,135.17,4310774.0,0.0,1.0,124.62893905608999,125.74186305421001,123.92408719062,125.36161402152,4310774.0
2016-01-05,136.76,136.89,134.8501,135.85,3924785.0,0.0,1.0,126.83623831903,126.95680508549,125.06492703235,125.99227095379,3924785.0
2016-01-04,135.6,135.97,134.24,135.95,5229231.0,0.0,1.0,125.76041178751001,126.10356335360001,124.49909792298,126.0850146203,5229231.0
2015-12-31,139.07,139.1,137.57,137.62,3462037.0,0.0,1.0,128.97861701541,129.00644011536002,127.58746201776,127.63383385101002,3462037.0
2015-12-30,139.58,140.44,139.22,139.34,2989367.0,0.0,1.0,129.45160971461002,130.24920524659998,129.11773251517,129.22902491499,2989367.0
2015-12-29,138.25,140.06,138.2,139.78,3943691.0,0.0,1.0,128.21811895003,129.89677931386,128.17174711677,129.63709704763,3943691.0
2015-12-28,137.74,138.045,136.54,137.61,3143412.0,0.0,1.0,127.74512625083,128.02799443368,126.63220225271002,127.62455948436,3143412.0
2015-12-24,138.43,138.88,138.11,138.25,1495226.0,0.0,1.0,128.38505754975,128.80240404904,128.08827781691002,128.21811895003,1495226.0
2015-12-23,138.3,139.305,138.11,138.54,5164909.0,0.0,1.0,128.26449078328002,129.19656463171,128.08827781691002,128.48707558291,5164909.0
2015-12-22,135.88,138.19,135.65,137.93,4263538.0,0.0,1.0,126.02009405373998,128.16247275012,125.80678362076999,127.9213392172,4263538.0
2015-12-21,135.83,135.83,134.02,135.5,5616636.0,0.0,1.0,125.97372222049,125.97372222049,124.29506185666,125.667668121,5616636.0
2015-12-18,136.41,136.96,134.27,134.9,10008280.0,0.0,1.0,126.51163548623998,127.02172565205,124.52692102293001,125.11120612193999,10008280.0
2015-12-17,139.35,139.5,136.3075,136.75,4089539.0,0.0,1.0,129.23829928164,129.3774147814,126.41657322806999,126.82696395238001,4089539.0
2015-12-16,139.12,139.65,137.79,139.29,4345474.0,0.0,1.0,129.02498884866,129.51653028117,127.79149808408,129.18265308173,4345474.0
2015-12-15,137.4,138.97,137.28,137.79,4238546.0,0.0,1.0,127.42979778469,128.8858733489,127.31850538488001,127.79149808408,4238546.0
2015-12-14,135.31,136.14,134.02,135.93,5141549.0,0.0,1.0,125.49145515463002,126.26122758667,124.29506185666,126.066465887,5141549.0
2015-12-11,135.23,135.44,133.91,134.57,5333567.0,0.0,1.0,125.41726022143,125.61202192110001,124.19304382348999,124.80515202246,5333567.0
2015-12-10,137.03,137.85,135.7201,136.78,4221948.0,0.0,1.0,127.08664621861,127.84714428398998,125.87179693098999,126.85478705233,4221948.0
2015-12-09,137.38,139.84,136.23,136.61,4614993.0,0.0,1.0,127.41124905139,129.69274324754,126.34469688653,126.69712281926,4614993.0
2015-12-08,138.28,139.06,137.53,138.05,3904755.0,0.0,1.0,128.24594204998002,128.96934264876,127.55036455116002,128.03263161701,3904755.0
2015-12-07,140.16,140.41,138.81,139.55,3279300.0,0.0,1.0,129.98952298037,130.22138214664,128.73748348248,129.42378661466,3279300.0
2015-12-04,138.09,141.02,137.99,140.43,4567752.0,0.0,1.0,128.06972908361,130.78711851235002,127.9769854171,130.23993087994,4567752.0
2015-12-03,140.1,140.73,138.19,138.92,5905763.0,0.0,1.0,129.93387678046003,130.51816187947,128.16247275012,128.83950151564,5905763.0
2015-12-02,140.93,141.21,139.5,139.7,3725193.0,0.0,1.0,130.70364921248998,130.96333147872,129.3774147814,129.56290211441998,3725193.0
2015-12-01,139.58,141.4,139.58,141.28,4195119.0,0.0,1.0,129.45160971461002,131.13954444509,129.45160971461002,131.02825204528,4195119.0
2015-11-30,138.61,139.9,138.52,139.42,4542014.0,0.0,1.0,128.55199614946002,129.74838944744,128.46852684959998,129.30321984819,4542014.0
2015-11-27,138.0,138.81,137.21,138.46,1415840.0,0.0,1.0,127.98625978375,128.73748348248,127.25358481832,128.41288064969999,1415840.0
2015-11-25,138.37,138.43,137.375,138.0,3238166.0,0.0,1.0,128.32941134984,128.38505754975,127.40661186806001,127.98625978375,3238166.0
2015-11-24,137.65,139.34,137.31,138.6,3407603.0,0.0,1.0,127.66165695097,129.22902491499,127.34632848483,128.54272178281,3407603.0
2015-11-23,138.53,138.87,137.12,138.46,5137872.0,0.0,1.0,128.47780121626002,128.79312968238997,127.17011551846001,128.41288064969999,5137872.0
2015-11-20,137.37,138.915,137.25,138.5,5176255.0,0.0,1.0,127.40197468474,128.83486433232,127.29068228493,128.4499781163,5176255.0
2015-11-19,136.21,137.7355,136.01,136.74,4753503.0,0.0,1.0,126.32614815321999,127.74095278583,126.14066082020001,126.81768958573,4753503.0
2015-11-18,134.79,135.91,134.26,135.82,4148771.0,0.0,1.0,125.00918808878001,126.04791715369,124.51764665628001,125.96444785383001,4148771.0
2015-11-17,134.22,134.82,133.31,133.82,2814487.0,0.0,1.0,124.48054918968,125.03701118873998,123.63658182443001,124.10957452363998,2814487.0
2015-11-16,131.79,134.09,131.79,133.71,4190777.0,0.0,1.0,122.22687809348,124.35998242321001,122.22687809348,124.00755649047,4190777.0
2015-11-13,132.95,133.0,131.65,131.75,4609621.0,0.0,1.0,123.302704625,123.34907645825001,122.09703696036999,122.18978062688,4609621.0
2015-11-12,134.7,134.7,133.01,133.04,4700465.0,0.0,1.0,124.92571878892001,124.92571878892001,123.3583508249,123.38617392486,4700465.0
2015-11-11,136.09,136.2,134.5,135.02,3164806.0,0.0,1.0,126.21485575341002,126.31687378657,124.7402314559,125.22249852176,3164806.0
2015-11-10,135.36,135.735,134.12,135.47,4520387.0,0.0,1.0,125.53782698789,125.8856157373,124.38780552316999,125.63984502105,4520387.0
2015-11-09,137.92,138.08,134.88,135.31,8074476.0,0.0,1.0,127.91206485053999,128.06045471696,125.09265738863998,125.49145515463002,8074476.0
2015-11-06,138.6,139.55,137.87,138.25,4744493.0,1.3,1.0,128.54272178281,129.42378661466,127.86569301728998,128.21811895003,4744493.0
2015-11-05,141.61,142.38,139.63,139.89,5093471.0,0.0,1.0,130.1108407346,130.81831441136,128.29162270865,128.53050992418002,5093471.0
2015-11-04,142.55,142.65,141.3,141.63,3516890.0,0.0,1.0,130.97450989843,131.06638959671002,129.82601366993,130.12921667426,3516890.0
2015-11-03,140.02,142.8,139.9,141.88,4349317.0,0.0,1.0,128.64995353193999,131.20420914413,128.53969789401,130.35891591996,4349317.0
2015-11-02,140.5,140.5165,139.57,140.37,3822212.0,0.0,1.0,129.09097608368998,129.10613623391,128.23649488968002,128.97153247592,3822212.0
2015-10-30,140.44,141.33,139.9,140.08,3983990.0,0.0,1.0,129.03584826472,129.85357757941003,128.53969789401,128.70508135091,3983990.0
2015-10-29,140.36,140.82,139.0201,140.55,3710245.0,0.0,1.0,128.9623445061,129.38499111819,127.73124842883999,129.13691593283002,3710245.0
2015-10-28,137.92,141.23,137.5,140.83,8510027.0,0.0,1.0,126.72047986806001,129.76169788113,126.33458513528,129.39417908801002,8510027.0
2015-10-27,143.51,143.83,137.33,137.86,15005072.0,0.0,1.0,131.85655500192,132.15057003642,126.17838964821001,126.66535204908999,15005072.0
2015-10-26,144.75,145.0,143.21,143.66,3489428.0,0.0,1.0,132.9958632606,133.22556250629998,131.58091590708,131.99437454934,3489428.0
2015-10-23,144.61,145.49,143.7,144.68,5370439.0,0.0,1.0,132.86723168301,133.67577302786998,132.03112642866,132.9315474718,5370439.0
2015-10-22,141.74,145.07,141.62,144.09,5583076.0,0.0,1.0,130.23028434236,133.28987829508998,130.12002870443,132.38945725195,5583076.0
2015-10-21,140.25,142.66,139.3,140.92,7134526.0,0.0,1.0,128.86127683799,131.07557756654,127.98841970433,129.47687081646998,7134526.0
2015-10-20,142.49,142.88,140.27,140.64,16025591.0,0.0,1.0,130.91938207946998,131.27771290276002,128.87965277764,129.21960766128,16025591.0
2015-10-19,149.85,149.97,148.38,149.22,7954684.0,0.0,1.0,137.68172787289,137.79198351082,136.33109630817,137.10288577372,7954684.0
2015-10-16,150.45,151.2,149.26,150.39,3483599.0,0.0,1.0,138.23300606257,138.92210379967,137.13963765303998,138.17787824360002,3483599.0
2015-10-15,150.91,151.24,148.58,150.09,3476219.0,0.0,1.0,138.65565267466002,138.95885567898,136.51485570473,137.90223914876,3476219.0
2015-10-14,149.6,150.65,149.02,150.01,3352327.0,0.0,1.0,137.45202862719,138.41676545913,136.91912637716,137.82873539014,3352327.0
2015-10-13,150.78,150.78,149.18,149.62,3915707.0,0.0,1.0,138.53620906689,138.53620906689,137.06613389441003,137.47040456684,3915707.0
2015-10-12,152.4,152.58,150.85,151.14,3227636.0,0.0,1.0,140.02466017903,140.19004363594,138.60052485569,138.8669759807,3227636.0
2015-10-09,152.46,153.14700000000002,151.27,152.39,3531107.0,0.0,1.0,140.079787998,140.71100152519,138.98641958847,140.01547220921,3531107.0
2015-10-08,149.69,153.019,149.29,152.28,4794357.0,0.0,1.0,137.53472035564,140.59339551138999,137.16720156251998,139.9144045411,4794357.0
2015-10-07,150.04,150.73,148.8565,150.09,2989915.0,0.0,1.0,137.85629929962,138.49026921774998,136.76890307047,137.90223914876,2989915.0
2015-10-06,149.06,150.15,148.49,148.78,3018074.0,0.0,1.0,136.95587825647,137.95736696773,136.43216397628,136.69861510129,3018074.0
2015-10-05,145.82,149.8925,145.82,149.04,5131669.0,0.0,1.0,133.9789760322,137.72077674466001,133.9789760322,136.93750231682,5131669.0
2015-10-02,141.05,144.59,140.56,144.58,3053928.0,0.0,1.0,129.59631442423,132.84885574335,129.14610390266,132.83966777352,3053928.0
2015-10-01,145.31,145.67,141.59,143.59,3880747.0,0.0,1.0,133.51038957097,133.84115648478002,130.09246479493999,131.93005876055,3880747.0
2015-09-30,143.69,145.71,143.66,144.97,3923866.0,0.0,1.0,132.02193845883002,133.87790836409,131.99437454934,133.19799859681,3923866.0
2015-09-29,141.99,142.66,141.1501,142.47,4763509.0,0.0,1.0,130.45998358806003,131.07557756654,129.68828600221002,130.90100613981002,4763509.0
2015-09-28,144.42,145.38,142.47,142.52,4292421.0,0.0,1.0,132.69266025627,133.57470535976003,130.90100613981002,130.94694598895,4292421.0
2015-09-25,145.55,146.27,144.53,145.42,3474279.0,0.0,1.0,133.73090084683997,134.39243467446002,132.79372792438,133.61145723908,3474279.0
2015-09-24,142.6,145.07,141.95,144.41,3278207.0,0.0,1.0,131.02044974757,133.28987829508998,130.42323170875,132.68347228645,3278207.0
2015-09-23,144.21,144.57,142.75,143.66,2674225.0,0.0,1.0,132.49971288988002,132.83047980369,131.15826929499,131.99437454934,2674225.0
2015-09-22,144.62,145.06,143.7699,144.43,3564015.0,0.0,1.0,132.87641965283,133.28069032527,132.09535033775,132.7018482261,3564015.0
2015-09-21,145.39,146.98,144.92,146.48,3824858.0,0.0,1.0,133.58389332958998,135.04478053225,133.15205874767,134.58538204085,3824858.0
2015-09-18,146.05,146.385,143.98,144.51,7975845.0,0.0,1.0,134.19029933823998,134.49809632748,132.28838958384,132.77535198473,7975845.0
2015-09-17,148.1,149.68,147.3,148.14,4002952.0,0.0,1.0,136.07383315298,137.52553238581,135.33879556674,136.1105850323,4002952.0
2015-09-16,147.84,148.89,147.54,148.41,2799222.0,0.0,1.0,135.83494593746,136.7996827694,135.55930684262,136.35866021765,2799222.0
2015-09-15,146.6,147.93,145.76,147.53,2717060.0,0.0,1.0,134.69563767878,135.91763766591,133.92384821323,135.55011887279,2717060.0
2015-09-14,147.37,147.37,145.41,145.65,3226747.0,0.0,1.0,135.40311135553998,135.40311135553998,133.60226926925,133.82278054512,3226747.0
2015-09-11,145.91,147.5,145.67,147.37,3113953.0,0.0,1.0,134.06166776065,135.5225549633,133.84115648478002,135.40311135553998,3113953.0
2015-09-10,145.85,147.16,144.51,146.2,3461658.0,0.0,1.0,134.00653994168002,135.21016398915,132.77535198473,134.32811888566002,3461658.0
2015-09-09,148.74,149.04,144.85,145.05,3407761.0,0.0,1.0,136.66186322198,136.93750231682,133.08774295888,133.27150235544,3407761.0
2015-09-08,145.86,147.34,145.66,147.23,3933010.0,0.0,1.0,134.01572791151,135.37554744606,133.83196851495,135.27447977795,3933010.0
2015-09-04,144.57,145.4,143.32,143.7,4201068.0,0.0,1.0,132.83047980369,133.59308129942,131.68198357519,132.03112642866,4201068.0
2015-09-03,146.05,148.03,145.77,146.78,3603518.0,0.0,1.0,134.19029933823998,136.00951736418997,133.93303618306,134.86102113568998,3603518.0
2015-09-02,144.92,145.08,143.18,145.05,4251778.0,0.0,1.0,133.15205874767,133.29906626492,131.5533519976,133.27150235544,4251778.0
2015-09-01,144.84,144.98,141.85,142.68,5271696.0,0.0,1.0,133.07855498905002,133.20718656664,130.33135201047,131.0939535062,5271696.0
2015-08-31,147.26,148.4,146.26,147.89,4093078.0,0.0,1.0,135.30204368743,136.34947224783002,134.38324670463,135.8808857866,4093078.0
2015-08-28,147.75,148.2,147.18,147.98,4076211.0,0.0,1.0,135.752254209,136.16571285126003,135.22853992881,135.96357751505,4076211.0
2015-08-27,148.63,148.97,145.66,148.54,4975966.0,0.0,1.0,136.56079555386998,136.87318652802,133.83196851495,136.47810382542,4975966.0
2015-08-26,144.09,146.98,142.14,146.7,6197229.0,0.0,1.0,132.38945725195,135.04478053225,130.59780313548,134.78751737706003,6197229.0
2015-08-25,146.94,147.11,140.62,140.96,7071869.0,0.0,1.0,135.00802865293002,135.16422414001002,129.20123172163,129.51362269578001,7071869.0
2015-08-24,143.47,147.76,142.32,143.47,10186817.0,0.0,1.0,131.81980312261,135.76144217883,130.76318659238999,131.81980312261,10186817.0
2015-08-21,151.5,153.19,148.7,148.85,7360898.0,0.0,1.0,139.19774289451001,140.75050979545,136.62511134267,136.76293089009,7360898.0
2015-08-20,152.74,153.91,152.5,152.66,4011514.0,0.0,1.0,140.33705115318998,141.41204362306001,140.11653987731,140.26354739456002,4011514.0
2015-08-19,155.15,155.67,153.41,153.94,4205904.0,0.0,1.0,142.55135188174,143.0291263128,140.95264513166,141.43960753254999,4205904.0
2015-08-18,155.51,156.52,155.25,156.01,2018337.0,0.0,1.0,142.88211879555,143.81010374818,142.64323158002,143.34151728695,2018337.0
2015-08-17,155.2,156.69,154.7,156.31,2249554.0,0.0,1.0,142.59729173088002,143.96629923525,142.13789323948,143.61715638178998,2249554.0
2015-08-14,155.0,156.21,154.58,155.75,3226434.0,0.0,1.0,142.41353233432,143.52527668351001,142.02763760154,143.10263007142,3226434.0
2015-08-13,156.06,156.09,154.3171,155.07,2533318.0,0.0,1.0,143.38745713609,143.41502104557,141.78608587476,142.47784812312,2533318.0
2015-08-12,154.26,156.52,153.95,156.16,3624852.0,0.0,1.0,141.73362256705,143.81010374818,141.44879550238002,143.47933683437,3624852.0
2015-08-11,155.96,155.99,154.86,155.51,3167111.0,0.0,1.0,143.29557743781,143.32314134728998,142.28490075673,142.88211879555,3167111.0
2015-08-10,156.77,157.4652,156.12,156.75,4613371.0,0.0,1.0,144.03980299388002,144.67855065632,143.44258495506,144.02142705422,4613371.0
2015-08-07,155.89,156.25,154.335,155.12,3794897.0,0.0,1.0,143.23126164901,143.56202856282,141.80253234076,142.52378797226,3794897.0
2015-08-06,157.13,157.54,156.18,156.32,3004487.0,1.3,1.0,144.37056990769,144.74727667064,143.49771277403,143.62634435162,3004487.0
2015-08-05,159.1,159.54,157.48,157.9,3463034.0,0.0,1.0,144.97494852393,145.37588489949,143.49877368667,143.88148568152,3463034.0
2015-08-04,158.4,158.82,156.87,157.6,5260575.0,0.0,1.0,144.33709519918997,144.71980719404,142.94293007511,143.60811997091002,5260575.0
2015-08-03,161.7,161.85,157.9,158.71,4615511.0,0.0,1.0,147.34411801584,147.48080087114,143.88148568152,144.61957310015,4615511.0
2015-07-31,161.4,162.06,160.63,161.99,3580226.0,0.0,1.0,147.07075230523,147.67215686856002,146.36911364802,147.60837153609,3580226.0
2015-07-30,160.5,161.4,159.75,160.96,1994660.0,0.0,1.0,146.25065517342,147.07075230523,145.56724089691002,146.66981592968,1994660.0
2015-07-29,160.0,161.5,159.39,161.09,3378396.0,0.0,1.0,145.79504565575002,147.16187420877,145.23920204418002,146.78827440428,3378396.0
2015-07-28,159.91,160.19,158.5,160.05,2720890.0,0.0,1.0,145.71303594257,145.96817727246,144.42821710272,145.84060660751,2720890.0
2015-07-27,159.0,160.18,158.6,159.07,3706240.0,0.0,1.0,144.88382662040001,145.95906508211002,144.51933900626003,144.94761195286998,3706240.0
2015-07-24,161.29,161.93,159.41,159.75,3777631.0,0.0,1.0,146.97051821135,147.55369839397,145.25742642488999,145.56724089691002,3777631.0
2015-07-23,160.27,162.75,159.83,161.73,5034246.0,0.0,1.0,146.04107479529,148.30089800295,145.64013841974,147.3714545869,5034246.0
2015-07-22,162.73,163.0695,159.7,160.35,7180385.0,0.0,1.0,148.28267362225,148.59203248475,145.52167994514,146.11397231812,7180385.0
2015-07-21,164.34,166.35,162.02,163.07,13747503.0,0.0,1.0,149.74973626916,151.58128653021,147.63570810715,148.59248809427,13747503.0
2015-07-20,172.79,173.78,172.14,173.22,7335491.0,0.0,1.0,157.44953711784999,158.35164396285,156.85724474488,157.84136130305,7335491.0
2015-07-17,170.33,172.52,170.1,172.51,4356391.0,0.0,1.0,155.2079382909,157.20350797831,154.99835791277002,157.19439578796002,4356391.0
2015-07-16,169.47,171.09,169.16,171.0,3529874.0,0.0,1.0,154.4242899205,155.90046475776,154.14181201954,155.81845504458,3529874.0
2015-07-15,168.48,169.27,168.0,168.53,1998004.0,0.0,1.0,153.52218307549998,154.24204611343,153.08479793853002,153.56774402726998,1998004.0
2015-07-14,169.43,169.54,168.24,168.61,3025263.0,0.0,1.0,154.38784115908,154.48807525297,153.30349050702,153.6406415501,3025263.0
2015-07-13,167.93,169.89,167.52,169.38,4228963.0,0.0,1.0,153.02101260606,154.80700191533998,152.64741280157,154.34228020731,4228963.0
2015-07-10,165.66,167.4,165.515,166.95,4538349.0,0.0,1.0,150.95254539581998,152.53806651733,150.82041863568998,152.12801795142,4538349.0
2015-07-09,165.34,165.51,163.7,163.85,4199708.0,0.0,1.0,150.66095530451,150.81586254052,149.16655608654,149.30323894184,4199708.0
2015-07-08,164.0,164.94,162.68,163.16,2776286.0,0.0,1.0,149.43992179714,150.29646769036998,148.23711267048,148.67449780745,2776286.0
2015-07-07,164.94,165.35,162.2317,165.0,3549861.0,0.0,1.0,150.29646769036998,150.67006749486,147.82861317693002,150.35114083249,3549861.0
2015-07-06,163.83,165.23,163.52,164.73,3079782.0,0.0,1.0,149.28501456113,150.56072121062002,149.00253666017,150.10511169294,3079782.0
2015-07-02,165.05,165.32,164.42,165.09,2852696.0,0.0,1.0,150.39670178426002,150.6427309238,149.82263379199,150.43315054567,2852696.0
2015-07-01,163.97,165.61,163.6,164.49,3214547.0,0.0,1.0,149.41258522608,150.90698444405,149.075434183,149.88641912446002,3214547.0
2015-06-30,163.99,164.0,162.12,162.66,3597288.0,0.0,1.0,149.43080960678998,149.43992179714,147.72683001068998,148.21888828977,3597288.0
2015-06-29,163.92,165.35,162.89,162.97,3314679.0,0.0,1.0,149.36702427431,150.67006749486,148.4284686679,148.50136619073,3314679.0
2015-06-26,166.23,166.8116,165.23,165.46,8945485.0,0.0,1.0,151.47194024597,152.00190523693,150.56072121062002,150.77030158875,8945485.0
2015-06-25,167.8,168.13,166.08,166.08,2408780.0,0.0,1.0,152.90255413146002,153.20325641313,151.33525739067,151.33525739067,2408780.0
2015-06-24,168.71,168.84,166.8301,166.97,3548079.0,0.0,1.0,153.73176345363,153.85022192823,152.01876278908,152.14624233213002,3548079.0
2015-06-23,168.38,169.97,167.57299999999998,168.62,3701637.0,0.0,1.0,153.43106117197,154.87989943816999,152.69570741043998,153.64975374045,3701637.0
2015-06-22,167.65,168.34,167.2,167.73,2335796.0,0.0,1.0,152.76587127616,153.39461241055,152.35582271026001,152.83876879898997,2335796.0
2015-06-19,167.62,168.42,166.77,166.99,7072020.0,0.0,1.0,152.7385347051,153.46750993338,151.96399852506,152.16446671283,7072020.0
2015-06-18,167.05,168.72,167.05,168.25,3330864.0,0.0,1.0,152.21913985495001,153.74087564398002,152.21913985495001,153.31260269736998,3330864.0
2015-06-17,167.0,167.8476,166.1,167.17,2862993.0,0.0,1.0,152.17357890319,152.94592815755,151.35348177136999,152.32848613918998,2862993.0
2015-06-16,166.33,167.4,165.91,166.84,3249842.0,0.0,1.0,151.5630621495,152.53806651733,151.18035015466,152.02778385753,3249842.0
2015-06-15,165.33,166.44,164.25,166.26,4245657.0,0.0,1.0,150.65184311415,151.66329624339,149.66772655597998,151.49927681703002,4245657.0
2015-06-12,168.23,168.3,166.69,166.99,3065085.0,0.0,1.0,153.29437831666002,153.35816364913998,151.89110100223,152.16446671283,3065085.0
2015-06-11,169.26,170.44,168.54,168.78,3464013.0,0.0,1.0,154.23293392307,155.30817238478,153.57685621762,153.79554878611,3464013.0
2015-06-10,166.49,169.39,166.06,168.92,4680545.0,0.0,1.0,151.70885719516002,154.35139239767,151.31703300996,153.92311945104998,4680545.0
2015-06-09,165.34,166.02,163.37,165.68,3395901.0,0.0,1.0,150.66095530451,151.28058424853998,148.86585380487,150.97076977653,3395901.0
2015-06-08,167.17,167.28,165.02,165.34,3758726.0,0.0,1.0,152.32848613918998,152.42872023308,150.36936521319998,150.66095530451,3758726.0
2015-06-05,168.25,168.9103,167.2,167.4,3100505.0,0.0,1.0,153.31260269736998,153.91428062641,152.35582271026001,152.53806651733,3100505.0
2015-06-04,169.53,170.6,167.93,168.38,3079334.0,0.0,1.0,154.47896306261998,155.45396743043997,153.02101260606,153.43106117197,3079334.0
2015-06-03,170.5,171.5601,169.63,169.92,2131031.0,0.0,1.0,155.36284552691,156.32882882628002,154.57008496615,154.8343384864,2131031.0
2015-06-02,169.66,170.45,168.43,169.65,2571762.0,0.0,1.0,154.59742153721,155.31728457514,153.47662212373,154.58830934686,2571762.0
2015-06-01,170.21,171.04,169.03,170.18,2985479.0,0.0,1.0,155.09859200665002,155.85490380598998,154.02335354494,155.07125543559,2985479.0
2015-05-29,171.35,171.35,169.65,169.65,4091431.0,0.0,1.0,156.13738170695,156.13738170695,154.58830934686,154.58830934686,4091431.0
2015-05-28,171.45,171.84,170.66,171.71,1731372.0,0.0,1.0,156.22850361049,156.58387903427,155.50864057256,156.46542055968,1731372.0
2015-05-27,171.16,172.48,170.49,172.0,2764378.0,0.0,1.0,155.96425009023997,157.16705921690001,155.35373333655,156.72967407993,2764378.0
2015-05-26,172.11,172.12,169.13,170.13,3848738.0,0.0,1.0,156.82990817382,156.83902036417,154.11447544848,155.02569448383002,3848738.0
2015-05-22,173.04,173.39,172.19,172.22,2849692.0,0.0,1.0,157.67734187668998,157.99626853906,156.90280569664,156.9301422677,2849692.0
2015-05-21,173.32,174.14,173.035,173.34,2295590.0,0.0,1.0,157.93248320658998,158.67968281557,157.67278578151002,157.95070758728997,2295590.0
2015-05-20,173.33,174.44,172.46,173.76,2300693.0,0.0,1.0,157.94159539694,158.95304852618,157.14883483619,158.33341958213998,2300693.0
2015-05-19,172.97,173.75,171.93,173.48,2523002.0,0.0,1.0,157.61355654422,158.32430739179,156.66588874745,158.07827825223998,2523002.0
2015-05-18,173.44,173.49,172.3,173.06,1970630.0,0.0,1.0,158.04182949083,158.0873904426,157.00303979053,157.6955662574,1970630.0
2015-05-15,173.91,174.41,172.6,173.26,2916115.0,0.0,1.0,158.47010243744,158.92571195512,157.27640550113998,157.87781006447,2916115.0
2015-05-14,173.5,174.4,173.22,174.05,2438669.0,0.0,1.0,158.09650263295,158.91659976476,157.84136130305,158.59767310239,2438669.0
2015-05-13,171.24,172.74,170.75,172.28,2457521.0,0.0,1.0,156.03714761306003,157.40397616609,155.59065028574,156.98481540983,2457521.0
2015-05-12,170.55,171.4899,168.84,170.55,2961739.0,0.0,1.0,155.40840647866997,156.26486125,153.85022192823,155.40840647866997,2961739.0
2015-05-11,172.65,172.99,170.86,171.12,2661030.0,0.0,1.0,157.3219664529,157.63178092491998,155.69088437963,155.92780132882,2661030.0
2015-05-08,172.94,173.33,172.24,172.68,3092599.0,0.0,1.0,157.58621997316,157.94159539694,156.94836664841,157.34930302396,3092599.0
2015-05-07,169.63,171.98,169.04,170.99,2472627.0,0.0,1.0,154.57008496615,156.71144969922,154.0324657353,155.80934285423,2472627.0
2015-05-06,172.9,174.05,168.86,170.05,3610900.0,1.3,1.0,157.54977121174,158.59767310239,153.86844630893,154.952796961,3610900.0
2015-05-05,173.51,174.23,171.96,173.08,3593465.0,0.0,1.0,156.90609746543998,157.55719763358,155.50442349233998,156.51724597613,3593465.0
2015-05-04,174.47,176.3,173.7,173.97,4023850.0,0.0,1.0,157.77423102296999,159.42911061701,157.07791556536998,157.32207812842,4023850.0
2015-05-01,173.2,174.0,172.42,173.67,3312052.0,0.0,1.0,156.62576267082,157.34920730209,155.92040415533,157.05078639169,3312052.0
2015-04-30,173.77,174.28,170.3,171.29,5062613.0,0.0,1.0,157.1412169706,157.60241292304,154.00327588245,154.89853861365,5062613.0
2015-04-29,173.4,175.1303,172.8,174.4,4517190.0,0.0,1.0,156.80662382863997,158.37134413549998,156.26404035518,157.71092961773002,4517190.0
2015-04-28,170.83,174.69,170.02,173.92,5816308.0,0.0,1.0,154.48255795066999,157.97317829656998,153.75007026151002,157.27686283897,5816308.0
2015-04-27,170.89,171.49,170.3,170.73,3166588.0,0.0,1.0,154.53681629802,155.07939977146998,154.00327588245,154.39212737176,3166588.0
2015-04-24,170.23,170.85,168.74,169.78,3888439.0,0.0,1.0,153.93997447721,154.50064406645,152.59255885147,153.53303687212,3888439.0
2015-04-23,165.23,171.91,165.14,170.24,8230392.0,0.0,1.0,149.41844553175,155.45920820288998,149.33705801073,153.94901753511002,8230392.0
2015-04-22,164.39,166.0,162.89,165.36,4024674.0,0.0,1.0,148.65882866891002,150.11476098935,147.30236998528,149.53600528433,4024674.0
2015-04-21,166.07,167.38,164.05,164.26,9683592.0,0.0,1.0,150.17806239459,151.3627029783,148.35136470062,148.54126891633,9683592.0
2015-04-20,162.1,166.64,161.9,166.16,9609204.0,0.0,1.0,146.58796841189,150.69351669437,146.40710725406998,150.25944991561002,9609204.0
2015-04-17,161.75,161.86,160.03,160.67,4308880.0,0.0,1.0,146.27146138571,146.37093502251003,144.71605542847,145.29481113349,4308880.0
2015-04-16,163.31,163.98,162.54,163.13,3136947.0,0.0,1.0,147.68217841669,148.28806329539,146.98586295908999,147.51940337466002,3136947.0
2015-04-15,162.63,164.96,162.5,164.13,3498756.0,0.0,1.0,147.06725048011,149.1742829687,146.94969072753,148.42370916375,3498756.0
2015-04-14,162.42,162.7352,160.79,162.3,2719287.0,0.0,1.0,146.87734626440002,147.16238344912,145.40332782818,146.76882956971,2719287.0
2015-04-13,162.37,164.0,162.36,162.38,3868911.0,0.0,1.0,146.83213097495002,148.30614941117,146.82308791706,146.84117403283997,3868911.0
2015-04-10,162.34,163.33,161.25,162.86,2515603.0,0.0,1.0,146.80500180128,147.70026453248002,145.81930849116,147.27524081159999,2515603.0
2015-04-09,161.7,162.47,160.72,162.34,2263490.0,0.0,1.0,146.22624609626,146.92256155386002,145.34002642295,146.80500180128,2263490.0
2015-04-08,161.72,163.55,161.01,161.85,2524323.0,0.0,1.0,146.24433221203998,147.89921180608,145.60227510178,146.36189196461999,2524323.0
2015-04-07,161.67,163.84,161.62,162.07,3147966.0,0.0,1.0,146.19911692258,148.16146048491,146.15390163313,146.56083923821998,3147966.0
2015-04-06,159.69,162.8,158.702,162.04,3465681.0,0.0,1.0,144.40859146018,147.22098246426,143.51513734056002,146.53371006455,3465681.0
2015-04-02,159.52,162.54,158.89,160.45,4671578.0,0.0,1.0,144.25485947603002,146.98586295908999,143.68514682891,145.09586385989,4671578.0
2015-04-01,160.23,160.62,158.39,159.18,3700791.0,0.0,1.0,144.89691658629,145.24959584404,143.23299393436,143.94739550773997,3700791.0
2015-03-31,161.08,162.33,160.4,160.5,4255158.0,0.0,1.0,145.66557650702,146.79595874338003,145.05064857044,145.14107914934,4255158.0
2015-03-30,161.31,163.6,161.25,162.67,4138018.0,0.0,1.0,145.87356683851002,147.94442709553002,145.81930849116,147.10342271168003,4138018.0
2015-03-27,160.79,160.9,159.23,160.4,3477826.0,0.0,1.0,145.40332782818,145.50280146498002,143.9926107972,145.05064857044,3477826.0
2015-03-26,159.27,161.25,158.91,160.59,4396024.0,0.0,1.0,144.02878302876002,145.81930849116,143.70323294469,145.22246667036,4396024.0
2015-03-25,163.08,163.08,159.2,159.2,5428730.0,0.0,1.0,147.4741880852,147.4741880852,143.96548162352,143.96548162352,5428730.0
2015-03-24,164.79,164.89,162.9,163.0,4336706.0,0.0,1.0,149.02055098455,149.11098156346,147.31141304317,147.40184362208,4336706.0
2015-03-23,162.77,165.35,162.73,164.63,5929927.0,0.0,1.0,147.19385329058,149.52696222644,147.15768105902,148.8758620583,5929927.0
2015-03-20,160.95,163.0,160.35,162.88,9006417.0,0.0,1.0,145.54801675443997,147.40184362208,145.00543328098,147.29332692738,9006417.0
2015-03-19,159.7,160.92,158.81,159.81,3878559.0,0.0,1.0,144.41763451807,145.52088758076,143.61280236578,144.51710815487,3878559.0
2015-03-18,156.85,160.7,155.8,159.81,5738466.0,0.0,1.0,141.84036301916,145.32194030716002,140.89084194061002,144.51710815487,5738466.0
2015-03-17,156.2,157.29,155.37,156.96,3311792.0,0.0,1.0,141.25256425625,142.23825756636,140.5019904513,141.93983665596,3311792.0
2015-03-16,155.05,157.09,154.8,157.08,3749638.0,0.0,1.0,140.21261259879,142.05739640853997,139.98653615152,142.04835335065002,3749638.0
2015-03-13,157.46,157.52,153.4,154.28,6063970.0,0.0,1.0,142.3919895505,142.44624789785,138.72050804679,139.51629714119,6063970.0
2015-03-12,156.27,158.72,156.27,157.98,4567346.0,0.0,1.0,141.31586566148002,143.53141484476,141.31586566148002,142.86222856083,4567346.0
2015-03-11,158.57,159.14,155.935,156.8,5709290.0,0.0,1.0,143.3957689764,143.91122327618,141.01292322214,141.7951477297,5709290.0
2015-03-10,159.6,160.23,157.81,157.81,4600968.0,0.0,1.0,144.32720393916,144.89691658629,142.70849657668998,142.70849657668998,4600968.0
2015-03-09,158.2,161.15,158.2,160.77,5193874.0,0.0,1.0,143.06117583443,145.72887791225,143.06117583443,145.3852417124,5193874.0
2015-03-06,160.19,161.44,158.06,158.5,4540174.0,0.0,1.0,144.86074435473,145.99112659109,142.93457302396,143.33246757116,4540174.0
2015-03-05,159.86,161.5,159.703,161.18,3791660.0,0.0,1.0,144.56232344433002,146.04538493844,144.42034743544,145.75600708593,3791660.0
2015-03-04,160.54,160.56,158.72,159.42,3633335.0,0.0,1.0,145.17725138091,145.19533749668997,143.53141484476,144.16442889712,3633335.0
2015-03-03,160.27,161.75,160.0,161.03,3234068.0,0.0,1.0,144.93308881785,146.27146138571,144.6889262548,145.62036121756,3234068.0
2015-03-02,161.68,161.89,159.8101,160.48,5917812.0,0.0,1.0,146.20815998047,146.39806419618,144.51719858545,145.12299303356002,5917812.0
2015-02-27,161.05,162.29,160.16,161.94,4410037.0,0.0,1.0,145.63844733335,146.75978651181998,144.83361518105,146.44327948564,4410037.0
2015-02-26,163.74,164.14,159.77,160.87,7110571.0,0.0,1.0,148.071029906,148.43275222164,144.48093592331,145.47567229131002,7110571.0
2015-02-25,164.94,164.96,162.58,162.81,4004559.0,0.0,1.0,149.15619685292,149.1742829687,147.02203519066,147.23002552215002,4004559.0
2015-02-24,162.49,164.99,161.51,164.83,4701626.0,0.0,1.0,146.94064766964,149.20141214237,146.05442799633002,149.05672321612,4701626.0
2015-02-23,164.23,164.4,162.5,162.91,2714434.0,0.0,1.0,148.51413974266,148.66787172681,146.94969072753,147.32045610106002,2714434.0
2015-02-20,163.64,164.34,162.09,163.65,3352781.0,0.0,1.0,147.98059932709998,148.61361337946002,146.578925354,147.98964238499,3352781.0
2015-02-19,162.05,164.49,161.44,163.89,3504269.0,0.0,1.0,146.54275312244,148.74925924782,145.99112659109,148.20667577437,3504269.0
2015-02-18,161.86,162.47,160.64,162.19,4358252.0,0.0,1.0,146.37093502251003,146.92256155386002,145.26768195982,146.66935593291,4358252.0
2015-02-17,159.75,161.41,159.73,160.96,2893590.0,0.0,1.0,144.46284980753,145.96399741742,144.44476369174,145.55705981233,2893590.0
2015-02-13,158.78,160.8,158.64,160.4,3706919.0,0.0,1.0,143.58567319211,145.41237088607,143.45907038163,145.05064857044,3706919.0
2015-02-12,158.72,159.5,158.09,158.52,3333063.0,0.0,1.0,143.53141484476,144.23677336025,142.96170219763002,143.35055368693997,3333063.0
2015-02-11,157.76,159.09,157.17,158.2,3626658.0,0.0,1.0,142.66328128723,143.86600798671998,142.12974087167,143.06117583443,3626658.0
2015-02-10,156.74,158.56,155.08,158.56,4440614.0,0.0,1.0,141.74088938236,143.38672591851002,140.23974177246,143.38672591851002,4440614.0
2015-02-09,156.0,157.5,155.4,155.75,3057502.0,0.0,1.0,141.07170309843,142.42816178207,140.52911962497,140.84562665116002,3057502.0
2015-02-06,157.34,158.08,156.23,156.72,3256440.0,1.1,1.0,142.28347285581,142.95265913973998,141.27969342991997,141.72280326658,3256440.0
2015-02-05,157.29,158.59,157.1501,157.91,5253628.0,0.0,1.0,141.24686177797,142.41426542926,141.12123118504,141.80362351936,5253628.0
2015-02-04,157.21,158.71,156.7,156.96,3678339.0,0.0,1.0,141.17502155328,142.5220257663,140.71704012085,140.95052085111,3678339.0
2015-02-03,154.75,158.6,154.75,158.47,5539406.0,0.0,1.0,138.96593464391,142.42324545735,138.96593464391,142.30650509222,5539406.0
2015-02-02,154.0,154.66,151.51,154.66,4712017.0,0.0,1.0,138.2924325374,138.88511439113,136.05640554378002,138.88511439113,4712017.0
2015-01-30,153.91,155.24,153.04,153.31,6563447.0,0.0,1.0,138.21161228462,139.40595602017,137.43034984106,137.67281059941,6563447.0
2015-01-29,151.38,155.58,149.52,155.48,8320622.0,0.0,1.0,135.93966517865,139.71127697512,134.26937995449,139.62147669425,8320622.0
2015-01-28,154.0,154.53,151.55,151.55,4495633.0,0.0,1.0,138.2924325374,138.768374026,136.09232565611998,136.09232565611998,4495633.0
2015-01-27,154.94,155.09,152.59,153.67,5659568.0,0.0,1.0,139.13655517756,139.27125559887,137.02624857716,137.99609161053002,5659568.0
2015-01-26,158.26,159.46,155.77,156.36,7888037.0,0.0,1.0,142.1179245024,143.19552787282,139.88189750876998,140.4117191659,7888037.0
2015-01-23,155.03,157.6,154.89,155.87,4834447.0,0.0,1.0,139.21737543035,141.52524264866,139.09165503713,139.97169778964,4834447.0
2015-01-22,151.94,155.72,151.76,155.39,6119523.0,0.0,1.0,136.44254675151,139.83699736834,136.28090624595,139.54065644147,6119523.0
2015-01-21,153.03,154.5,151.07,152.09,11896012.0,0.0,1.0,137.42136981298,138.74143394173998,135.66128430796002,136.57724717281,11896012.0
2015-01-20,156.7,157.33,154.03,156.95,8380815.0,0.0,1.0,140.71704012085,141.28278189032,138.31937262166,140.94154082302,8380815.0
2015-01-16,153.82,157.63,153.82,157.14,5756041.0,0.0,1.0,138.13079203183997,141.55218273293002,138.13079203183997,141.11216135667,5756041.0
2015-01-15,156.69,156.97,154.16,154.57,4251698.0,0.0,1.0,140.70806009276,140.95950087919,138.43611298679,138.80429413835,4251698.0
2015-01-14,154.86,156.49,153.74,155.8,4689740.0,0.0,1.0,139.06471495287,140.52845953102,138.05895180713998,139.90883759303,4689740.0
2015-01-13,157.26,159.97,155.68,156.81,4386989.0,0.0,1.0,141.21992169371,143.65350930525,139.80107725598998,140.8158204298,4386989.0
2015-01-12,159.0,159.25,155.76,156.44,4187588.0,0.0,1.0,142.78244658082,143.00694728298998,139.87291748068998,140.48355939059,4187588.0
2015-01-09,158.42,160.34,157.25,159.11,4472701.0,0.0,1.0,142.26160495179,143.98577034446,141.21094166563,142.88122688978,4472701.0
2015-01-08,156.24,159.04399999999998,155.55,158.42,4240585.0,0.0,1.0,140.30395882885,142.8219587044,139.68433689086,142.26160495179,4240585.0
2015-01-07,157.2,157.2,154.03,155.05,4701015.0,0.0,1.0,141.16604152519,141.16604152519,138.31937262166,139.23533548652,4701015.0
2015-01-06,159.67,159.96,155.17,156.07,6145670.0,0.0,1.0,143.38410846264,143.64452927716002,139.34309582356002,140.15129835138,6145670.0
2015-01-05,161.27,161.27,159.19,159.51,4880389.0,0.0,1.0,144.82091295653998,144.82091295653998,142.95306711446997,143.24042801325,4880389.0
2015-01-02,161.31,163.31,161.0,162.06,5525341.0,0.0,1.0,144.85683306888,146.65283868625,144.57845219818998,145.5303351754,5525341.0
2014-12-31,160.41,161.5,160.38,160.44,4011909.0,0.0,1.0,144.04863054107,145.02745360253002,144.02169045681,144.07557062533002,4011909.0
2014-12-30,160.02,160.82,159.79,160.05,2829904.0,0.0,1.0,143.69840944568,144.41681169263,143.49186879968,143.72534952994,2829904.0
2014-12-29,162.0,162.34,159.45,160.51,3331833.0,0.0,1.0,145.47645500688,145.78177596183,143.18654784473,144.13843082193998,3331833.0
2014-12-26,162.27,163.09,162.01,162.34,1912310.0,0.0,1.0,145.71891576522,146.45527806834,145.48543503496,145.78177596183,1912310.0
2014-12-24,162.88,162.99,161.61,161.82,1869977.0,0.0,1.0,146.26669747852,146.36547778746998,145.12623391148998,145.31481450131,1869977.0
2014-12-23,162.23,162.9,161.61,162.24,4044120.0,0.0,1.0,145.68299565286998,146.28465753469,145.12623391148998,145.69197568096,4044120.0
2014-12-22,158.33,161.91,158.33,161.44,4682509.0,0.0,1.0,142.180784699,145.39563475409,142.180784699,144.97357343401,4682509.0
2014-12-19,157.49,160.41,157.49,158.51,8864850.0,0.0,1.0,141.42646233971,144.04863054107,141.42646233971,142.34242520457,8864850.0
2014-12-18,153.58,157.68,153.3,157.68,7301971.0,0.0,1.0,137.91527135775,141.59708287336,137.66383057132,141.59708287336,7301971.0
2014-12-17,151.52,153.308,151.11,151.93,5139465.0,0.0,1.0,136.06538557186002,137.67101459379,135.6972044203,136.43356672342,5139465.0
2014-12-16,152.03,154.89,150.5,151.41,6782173.0,0.0,1.0,136.52336700428998,139.09165503713,135.14942270701,135.96660526291,6782173.0
2014-12-15,155.93,156.739,152.84,153.06,6500311.0,0.0,1.0,140.02557795816003,140.75206223039,137.25074927933,137.44830989724,6500311.0
2014-12-12,160.25,160.5,155.33,155.38,8611249.0,0.0,1.0,143.90495009168,144.12945079385,139.48677627295,139.53167641339,8611249.0
2014-12-11,160.82,162.93,160.52,161.07,3987625.0,0.0,1.0,144.41681169263,146.31159761895,144.14741085001998,144.6413123948,3987625.0
2014-12-10,163.01,163.33,160.03,160.51,4081714.0,0.0,1.0,146.38343784365,146.67079874243,143.70738947376998,144.13843082193998,4081714.0
2014-12-09,160.84,163.02,160.8,162.99,3865785.0,0.0,1.0,144.4347717488,146.39241787173,144.39885163645002,146.36547778746998,3865785.0
2014-12-08,163.29,163.29,161.54,161.86,2851383.0,0.0,1.0,146.63487863008,146.63487863008,145.06337371488002,145.35073461366002,2851383.0
2014-12-05,163.61,164.5,162.91,163.27,3013500.0,0.0,1.0,146.92223952886002,147.72146202859,146.29363756278,146.61691857391,3013500.0
2014-12-04,164.01,164.5,163.01,164.05,3862816.0,0.0,1.0,147.28144065233,147.72146202859,146.38343784365,147.31736076468002,3862816.0
2014-12-03,162.47,164.52,162.0,164.52,6434994.0,0.0,1.0,145.89851632696002,147.73942208476,145.47645500688,147.73942208476,6434994.0
2014-12-02,162.47,162.73,161.64,162.67,3465747.0,0.0,1.0,145.89851632696002,146.13199705722,145.15317399575,146.07811688869,3465747.0
2014-12-01,161.64,163.315,161.35,161.54,4168384.0,0.0,1.0,145.15317399575,146.6573287003,144.89275318123,145.06337371488002,4168384.0
2014-11-28,162.75,163.37,161.44,162.17,2405512.0,0.0,1.0,146.14995711339,146.70671885477,144.97357343401,145.62911548435,2405512.0
2014-11-26,161.93,162.1,161.01,161.95,3967223.0,0.0,1.0,145.41359481027,145.56625528773998,144.58743222628001,145.43155486644,3967223.0
2014-11-25,162.65,163.5,161.56,161.76,4062378.0,0.0,1.0,146.06015683252,146.8234592199,145.08133377105,145.26093433279,4062378.0
2014-11-24,161.54,163.86,161.06,162.15,6618779.0,0.0,1.0,145.06337371488002,147.14674023103,144.63233236671002,145.61115542818,6618779.0
2014-11-21,161.83,161.95,160.75,160.92,4076868.0,0.0,1.0,145.3237945294,145.43155486644,144.35395149602,144.50661197350001,4076868.0
2014-11-20,160.95,161.5,159.8,160.64,4182746.0,0.0,1.0,144.53355205776,145.02745360253002,143.50084882777,144.25517118706998,4182746.0
2014-11-19,162.05,162.1,160.96,161.43,3802175.0,0.0,1.0,145.52135514731,145.56625528773998,144.54253208584,144.96459340593,3802175.0
2014-11-18,164.73,164.75,161.89,161.89,5412495.0,0.0,1.0,147.92800267458,147.94596273076002,145.37767469791999,145.37767469791999,5412495.0
2014-11-17,164.16,164.97,163.72,164.16,4798933.0,0.0,1.0,147.41614107363,148.14352334867,147.02101983781,147.41614107363,4798933.0
2014-11-14,162.1,164.49,161.69,164.16,4976697.0,0.0,1.0,145.56625528773998,147.7124820005,145.19807413618,147.41614107363,4976697.0
2014-11-13,162.0,162.8,161.8,162.79,3239726.0,0.0,1.0,145.47645500688,146.19485725382,145.29685444514,146.18587722574,3239726.0
2014-11-12,162.28,163.0,161.76,161.92,3377798.0,0.0,1.0,145.72789579331,146.37445781556002,145.26093433279,145.40461478218,3377798.0
2014-11-11,163.7,163.9,162.6,163.3,3535694.0,0.0,1.0,147.00305978164,147.18266034338,146.01525669209,146.64385865817,3535694.0
2014-11-10,161.9,164.47,161.61,163.49,4958236.0,0.0,1.0,145.38665472601002,147.69452194433,145.12623391148998,146.81447919182,4958236.0
2014-11-07,161.42,162.2069,160.85,162.07,3494803.0,0.0,1.0,144.95561337784,145.66225178799,144.44375177689,145.53931520348,3494803.0
2014-11-06,161.28,161.53,160.05,161.46,4067587.0,1.1,1.0,144.82989298462,145.05439368678998,143.72534952994,144.99153349019,4067587.0
2014-11-05,163.13,163.54,161.56,161.82,4103003.0,0.0,1.0,145.49993146071998,145.86562122899,144.0996072261,144.33150805476,4103003.0
2014-11-04,164.34,164.36,162.24,162.65,4246854.0,0.0,1.0,146.57916224026002,146.59700076555,144.70611708568,145.07180685395,4246854.0
2014-11-03,164.25,164.54,163.375,164.36,4691074.0,0.0,1.0,146.4988888765,146.75754749308,145.71845339542,146.59700076555,4691074.0
2014-10-31,165.48,165.59,163.6165,164.4,5818375.0,0.0,1.0,147.59595818132,147.69407007036997,145.9338535882,146.63267781611,5818375.0
2014-10-30,163.5,164.62,163.02,164.35,3895979.0,0.0,1.0,145.82994417843,146.82890159421,145.40181957167,146.5880815029,3895979.0
2014-10-29,164.33,164.615,162.76,163.46,4741689.0,0.0,1.0,146.57024297761998,146.82444196289,145.16991874299998,145.79426712787,4741689.0
2014-10-28,162.0,163.6,161.8,163.6,7896863.0,0.0,1.0,144.4920547823,145.91913680483998,144.31366952948,145.91913680483998,7896863.0
2014-10-27,162.0,162.91,161.81,161.87,4989213.0,0.0,1.0,144.4920547823,145.30370768262,144.32258879212,144.37610436797,4989213.0
2014-10-24,162.08,162.44,161.45,162.08,6652321.0,0.0,1.0,144.56340888341998,144.8845023385,144.00149533705,144.56340888341998,6652321.0
2014-10-23,162.12,162.83,161.54,162.18,7599510.0,0.0,1.0,144.59908593398998,145.23235358148997,144.08176870082,144.65260150983,7599510.0
2014-10-22,162.41,165.41,161.1,161.79,11088493.0,0.0,1.0,144.85774455057,147.53352334284,143.68932114462,144.30475026684,11088493.0
2014-10-21,166.4,166.68,161.68,163.23,20952120.0,0.0,1.0,148.41653034428998,148.66626969823,144.20663837779,145.58912408713002,20952120.0
2014-10-20,166.845,170.331,166.69,169.1,23408902.0,0.0,1.0,148.8134375318,151.92269248841998,148.67518896087,150.82473125732,23408902.0
2014-10-17,181.24,182.84,180.22,182.05,4354442.0,0.0,1.0,161.65271610336,163.0797981259,160.74295131398998,162.37517637726998,4354442.0
2014-10-16,179.8,181.48,178.69,179.84,5578572.0,0.0,1.0,160.36834228306998,161.86677840674,159.37830412993,160.40401933363,5578572.0
2014-10-15,182.46,183.79,178.7488,181.75,6897656.0,0.0,1.0,162.74086614554,163.92712807678,159.43074939426,162.10759849803998,6897656.0
2014-10-14,184.89,185.72,183.59,183.8,3924974.0,0.0,1.0,164.90824696728,165.64854576647,163.74874282396001,163.93604733941999,3924974.0
2014-10-13,185.49,186.65,183.42,183.52,3599924.0,0.0,1.0,165.44340272573,166.47803719207,163.59711535907,163.68630798548,3599924.0
2014-10-10,185.86,187.74,185.1,185.93,5090177.0,0.0,1.0,165.77341544344,167.45023681993,165.09555148273998,165.83585028193002,5090177.0
2014-10-09,189.12,189.5,186.09,186.42,2625509.0,0.0,1.0,168.68109506437,169.02002704472,165.97855848418,166.27289415133,2625509.0
2014-10-08,185.97,189.6,185.61,189.36,2985329.0,0.0,1.0,165.87152733249,169.10921967113,165.55043387741998,168.89515736775,2985329.0
2014-10-07,187.77,188.12,185.54,185.71,2994065.0,0.0,1.0,167.47699460785,167.78916880028,165.48799903892998,165.63962650383002,2994065.0
2014-10-06,189.69,190.89,188.71,189.04,2100191.0,0.0,1.0,169.1894930349,170.25980455181002,168.31540529609,168.60974096324,2100191.0
2014-10-03,188.11,189.37,187.56,188.67,3071521.0,0.0,1.0,167.78024953764,168.90407663039,167.28969009238998,168.27972824553,3071521.0
2014-10-02,187.66,187.78,186.24,186.91,2283619.0,0.0,1.0,167.37888271879999,167.48591387049,166.1123474238,166.70993802074,2283619.0
2014-10-01,189.91,190.4,186.79,187.17,3723166.0,0.0,1.0,169.385716813,169.8227606824,166.60290686904,166.9418388494,3723166.0
2014-09-30,189.64,190.85,189.15,189.83,2929335.0,0.0,1.0,169.1448967217,170.22412750124,168.70785285229,169.31436271187,2929335.0
2014-09-29,188.51,189.96,188.12,189.64,2344723.0,0.0,1.0,168.13702004328002,169.43031312620002,167.78916880028,169.1448967217,2344723.0
2014-09-26,188.93,190.33,188.61,190.06,2494024.0,0.0,1.0,168.51162907418998,169.76032584392001,168.22621266969,169.51950575261003,2494024.0
2014-09-25,192.05,192.5,188.97,189.01,4114751.0,0.0,1.0,171.29443901815,171.69580583699,168.54730612476,168.58298317532,4114751.0
2014-09-24,191.0,192.45,189.88,192.31,3076722.0,0.0,1.0,170.35791644086,171.65120952378,169.35895902508003,171.52633984681,3076722.0
2014-09-23,192.75,193.07,191.52,191.62,3257449.0,0.0,1.0,171.91878740301001,172.20420380752,170.82171809818,170.91091072459,3257449.0
2014-09-22,193.72,194.14,192.63,193.11,3266955.0,0.0,1.0,172.78395587917998,173.15856491008998,171.81175625132,172.23988085808,3266955.0
2014-09-19,194.54,195.0,193.19,194.0,8852000.0,0.0,1.0,173.51533541573002,173.92562149721002,172.31123495921003,173.03369523312,8852000.0
2014-09-18,192.79,194.13,192.71,193.75,2963300.0,0.0,1.0,171.95446445356998,173.14964564745,171.88311035245,172.8107136671,2963300.0
2014-09-17,193.22,193.64,192.3,192.8,3210800.0,0.0,1.0,172.33799274713002,172.71260177805001,171.51742058417,171.96338371621997,3210800.0
2014-09-16,191.25,193.57,190.82,192.96,2561500.0,0.0,1.0,170.58089800688,172.65016693956002,170.19736971332,172.10609191847,2561500.0
2014-09-15,191.42,192.49,190.58,191.81,2456400.0,0.0,1.0,170.73252547177,171.68688657434998,169.98330740993998,171.08037671476998,2456400.0
2014-09-12,191.47,191.6,190.57,191.28,2901000.0,0.0,1.0,170.77712178498,170.89307219931,169.9743881473,170.6076557948,2901000.0
2014-09-11,191.08,192.78,190.12,191.72,2298500.0,0.0,1.0,170.42927054198,171.94554519093003,169.57302132846002,171.000103351,2298500.0
2014-09-10,190.12,192.15,190.1,191.54,2764000.0,0.0,1.0,169.57302132846002,171.38363164456,169.55518280318,170.83955662346,2764000.0
2014-09-09,190.34,190.74,189.78,189.99,2390400.0,0.0,1.0,169.76924510656,170.12601561219,169.26976639867,169.45707091413001,2390400.0
2014-09-08,190.75,191.2,189.51,190.14,2524200.0,0.0,1.0,170.13493487483,170.53630169367,169.02894630736,169.59085985374,2524200.0
2014-09-05,190.53,191.75,190.09,191.2,2260200.0,0.0,1.0,169.93871109674,171.02686113892,169.54626354054,170.53630169367,2260200.0
2014-09-04,191.69,192.69,190.06,190.68,2865000.0,0.0,1.0,170.97334556308002,171.86527182716998,169.51950575261003,170.07250003635,2865000.0
2014-09-03,192.39,192.95,191.86,191.95,1822800.0,0.0,1.0,171.59769394793997,172.09717265583,171.12497302797,171.20524639174,1822800.0
2014-09-02,192.68,192.97,190.93,191.56,2679700.0,0.0,1.0,171.85635256452,172.11501118111,170.29548160237,170.85739514875,2679700.0
2014-08-29,192.28,192.75,191.14,192.3,2909400.0,0.0,1.0,171.49958205889,171.91878740301001,170.48278611783002,171.51742058417,2909400.0
2014-08-28,191.47,192.2986,190.66,192.0,1503600.0,0.0,1.0,170.77712178498,171.5161718874,170.05466151107,171.24984270494,1503600.0
2014-08-27,193.03,194.13299999999998,191.56,192.25,2190200.0,0.0,1.0,172.16852675695998,173.15232142624,170.85739514875,171.47282427097,2190200.0
2014-08-26,191.02,193.53,191.02,192.99,3160900.0,0.0,1.0,170.37575496614,172.61448988900003,170.37575496614,172.13284970639,3160900.0
2014-08-25,191.39,191.81,190.71,191.16,1723600.0,0.0,1.0,170.70576768385,171.08037671476998,170.09925782427,170.50062464311,1723600.0
2014-08-22,190.77,191.88,190.29,190.41,1940300.0,0.0,1.0,170.15277340012,171.14281155325,169.72464879334998,169.83167994504,1940300.0
2014-08-21,190.9,192.07,190.5,191.23,2496500.0,0.0,1.0,170.26872381445,171.31227754343,169.91195330881,170.5630594816,2496500.0
2014-08-20,189.86,190.39,189.25,190.1,2177600.0,0.0,1.0,169.34112049979998,169.81384141976002,168.7970454787,169.55518280318,2177600.0
2014-08-19,190.04,190.25,189.36,190.07,2040100.0,0.0,1.0,169.50166722733,169.68897174279,168.89515736775,169.52842501525,2040100.0
2014-08-18,188.1,189.81,187.76,189.36,2420300.0,0.0,1.0,167.771330275,169.29652418658998,167.46807534521002,168.89515736775,2420300.0
2014-08-15,187.85,188.88,186.79,187.38,2814800.0,0.0,1.0,167.54834870898,168.46703276098998,166.60290686904,167.12914336486,2814800.0
2014-08-14,187.57,188.17,186.93,187.88,1929500.0,0.0,1.0,167.29860935503,167.83376511349,166.72777654601998,167.5751064969,1929500.0
2014-08-13,188.0,188.48,187.37,187.95,1797000.0,0.0,1.0,167.68213764859,168.11026225535,167.12022410222,167.63754133538998,1797000.0
2014-08-12,187.45,188.69,186.81,187.34,1858600.0,0.0,1.0,167.19157820334,168.29756677081002,166.62074539433002,167.09346631429,1858600.0
2014-08-11,187.81,188.36,186.28,187.47,2527200.0,0.0,1.0,167.51267165841003,168.00323110366,166.14802447436,167.20941672862,2527200.0
2014-08-08,184.4,186.67,183.58,186.63,2781500.0,0.0,1.0,164.47120309787,166.49587571735,163.73982356132,166.46019866678998,2781500.0
2014-08-07,186.64,186.68,183.58,184.3,2708600.0,0.0,1.0,166.46911792943,166.50479498,163.73982356132,164.38201047146998,2708600.0
2014-08-06,185.36,186.88,184.44,185.97,3847000.0,1.1,1.0,165.32745231139998,166.68318023281,164.50688014844,165.87152733249,3847000.0
2014-08-05,188.75,189.196,186.44,187.1,3307900.0,0.0,1.0,167.36115242427,167.75661241887,165.31291792308,165.89812778056,3307900.0
2014-08-04,189.35,189.95,188.6,189.64,2125900.0,0.0,1.0,167.89316138562,168.42517034697,167.22815018392998,168.15029905027,2125900.0
2014-08-01,190.5,191.5,188.86,189.15,5181100.0,0.0,1.0,168.91284522819998,169.79952683045,167.45868740052,167.71582506517,5181100.0
2014-07-31,192.84,194.29,191.54,191.67,4207500.0,0.0,1.0,170.98768017746,172.27336850071998,169.83499409453998,169.95026270283,4207500.0
2014-07-30,195.2,195.99,192.9,194.0,3943800.0,0.0,1.0,173.08024875876998,173.78072722454,171.04088107360002,172.01623083606998,3943800.0
2014-07-29,195.3,195.89,194.54,194.57,3264100.0,0.0,1.0,173.16891691899,173.69205906432,172.49503890128003,172.52163934935,3264100.0
2014-07-28,194.3,196.4,193.65,195.78,3242400.0,0.0,1.0,172.28223531673999,174.14426668146,171.70589227528,173.59452408807,3242400.0
2014-07-25,195.3,195.9,193.7901,194.4,3376400.0,0.0,1.0,173.16891691899,173.70092588034,171.83011636776,172.37090347697,3376400.0
2014-07-24,193.95,195.62,193.75,195.24,3612700.0,0.0,1.0,171.97189675596002,173.45265503171,171.79456043551,173.11571602286,3612700.0
2014-07-23,194.11,194.9,193.57,193.63,3584200.0,0.0,1.0,172.11376581232,172.81424427808997,171.6349577471,171.68815864324,3584200.0
2014-07-22,191.59,194.72,191.56,194.09,4853000.0,0.0,1.0,169.87932817465,172.65464158969,169.85272772659,172.09603218027002,4853000.0
2014-07-21,191.3,191.7,189.25,190.85,4154400.0,0.0,1.0,169.62219051,169.9768631509,167.80449322539,169.22318378898999,4154400.0
2014-07-18,191.96,193.44,190.0,192.5,8166400.0,0.0,1.0,170.20740036748,171.51968913881,168.46950442708,170.6862084327,8166400.0
2014-07-17,192.36,195.95,192.0,192.49,8872300.0,0.0,1.0,170.56207300838003,173.74525996044997,170.24286763157,170.67734161668002,8872300.0
2014-07-16,192.24,193.36,190.76,192.36,7812600.0,0.0,1.0,170.45567121611,171.44875461063,169.14338244478998,170.56207300838003,7812600.0
2014-07-15,189.54,190.08,188.21,188.49,4864700.0,0.0,1.0,168.06163089004,168.54043895526002,166.88234435906,167.13061520768,4864700.0
2014-07-14,188.55,190.44,188.53,189.86,4501100.0,0.0,1.0,167.18381610382,168.85964433207,167.16608247177,168.34536900276,4501100.0
2014-07-11,187.73,188.35,186.705,188.0,2402500.0,0.0,1.0,166.45673718998,167.00647978337,165.54788854767,166.69614122258002,2402500.0
2014-07-10,186.44,188.05,186.21,187.7,3177800.0,0.0,1.0,165.31291792308,166.7404753027,165.10898115456,166.43013674191002,3177800.0
2014-07-09,187.68,188.9,186.89,188.42,3309600.0,0.0,1.0,166.41240310986,167.49415466461,165.71192464408998,167.06854749553003,3309600.0
2014-07-08,187.65,188.08,186.37,187.22,3135100.0,0.0,1.0,166.3858026618,166.76707575076,165.25085021092,166.00452957283002,3135100.0
2014-07-07,187.61,188.27,187.44,188.04,2958700.0,0.0,1.0,166.35033539771,166.93554525519,166.19959952532,166.73160848667,2958700.0
2014-07-03,188.39,188.80599999999998,187.35,188.53,2422400.0,0.0,1.0,167.04194704746,167.41080659398997,166.11979818112,167.16608247177,2422400.0
2014-07-02,186.34,188.99,186.17,188.39,5093000.0,0.0,1.0,165.22424976285,167.57395600881,165.07351389047,167.04194704746,5093000.0
2014-07-01,181.7,187.27,181.7,186.35,6643100.0,0.0,1.0,161.11004712841998,166.04886365293999,161.11004712841998,165.23311657886998,6643100.0
2014-06-30,181.33,181.93,180.26,181.27,4223800.0,0.0,1.0,160.78197493558997,161.31398389694,159.83322562119,160.72877403946,4223800.0
2014-06-27,179.77,182.46,179.66,181.71,4575500.0,0.0,1.0,159.39875163608,161.78392514613,159.30121665983998,161.11891394443998,4575500.0
2014-06-26,180.87,181.37,179.27,180.37,3258500.0,0.0,1.0,160.37410139856001,160.81744219968002,158.95541083496,159.93076059743,3258500.0
2014-06-25,180.25,180.97,180.06,180.72,2762800.0,0.0,1.0,159.82435880516002,160.46276955878,159.65588930074,160.24109915821998,2762800.0
2014-06-24,181.5,183.0,180.65,180.88,3875400.0,0.0,1.0,160.93271080796998,162.26273321134,160.17903144606,160.38296821458,3875400.0
2014-06-23,181.92,182.25,181.0,182.14,3231700.0,0.0,1.0,161.30511708091998,161.59772200966,160.48937000684998,161.50018703341001,3231700.0
2014-06-20,182.59,182.67,181.4,181.55,10686800.0,0.0,1.0,161.89919375442,161.9701282826,160.84404264775,160.97704488808,10686800.0
2014-06-19,184.12,184.47,182.356,182.82,3551100.0,0.0,1.0,163.25581660586,163.56615516665002,161.6917102595,162.10313052293998,3551100.0
2014-06-18,182.04,183.61,181.79,183.6,3931800.0,0.0,1.0,161.41151887318998,162.80360898872,161.18984847261999,162.79474217268998,3931800.0
2014-06-17,181.9,182.81,181.56,182.26,2460900.0,0.0,1.0,161.28738344887,162.09426370692,160.98591170411,161.60658882568,2460900.0
2014-06-16,182.4,182.71,181.235,182.35,3556200.0,0.0,1.0,161.73072425,162.00559554669,160.69774018338,161.68639016988,3556200.0
2014-06-13,182.0,183.0,181.52,182.56,2773600.0,0.0,1.0,161.3760516091,162.26273321134,160.95044444002,161.87259330636002,2773600.0
2014-06-12,182.48,182.55,180.91,181.22,4425300.0,0.0,1.0,161.80165877818,161.86372649033,160.40956866265,160.68443995933998,4425300.0
2014-06-11,183.61,184.2,182.01,182.25,4061700.0,0.0,1.0,162.80360898872,163.32675113404,161.38491842512,161.59772200966,4061700.0
2014-06-10,186.2,186.2199,183.82,184.29,4154900.0,0.0,1.0,165.10011433853998,165.11775930241998,162.98981212518999,163.40655247824,4154900.0
2014-06-09,186.22,187.64,185.96,186.22,2728400.0,0.0,1.0,165.11784797058002,166.37693584577,164.887310754,165.11784797058002,2728400.0
2014-06-06,186.47,187.65,185.9,186.37,3296700.0,0.0,1.0,165.33951837113997,166.3858026618,164.83410985786,165.25085021092,3296700.0
2014-06-05,184.66,186.09,183.92,185.98,2852200.0,0.0,1.0,163.73462467107998,165.00257936229,163.07848028541,164.90504438603998,2852200.0
2014-06-04,184.71,185.45,184.2,184.51,2376800.0,0.0,1.0,163.77895875119,164.43510313685,163.32675113404,163.60162243074,2376800.0
2014-06-03,185.55,185.76,184.12,184.37,2517100.0,0.0,1.0,164.52377129708,164.70997443355,163.25581660586,163.47748700642,2517100.0
2014-06-02,184.76,186.2801,184.67,185.69,3200500.0,0.0,1.0,163.8232928313,165.17113753488002,163.7434914871,164.64790672139,3200500.0
2014-05-30,183.38,184.57,182.49,184.36,4620500.0,0.0,1.0,162.5996722202,163.65482332687,161.8105255942,163.4686201904,4620500.0
2014-05-29,183.64,183.78,182.33,183.76,2759900.0,0.0,1.0,162.83020943678002,162.9543448611,161.66865653783998,162.93661122905002,2759900.0
2014-05-28,184.48,184.88,182.94,183.08,3721600.0,0.0,1.0,163.57502198267,163.92969462357001,162.20953231521003,162.33366773952,3721600.0
2014-05-27,184.8,185.65,183.93,184.78,4793800.0,0.0,1.0,163.85876009538998,164.61243945729998,163.08734710143,163.84102646335,4793800.0
2014-05-23,185.84,186.14,185.3101,185.94,2562900.0,0.0,1.0,164.78090896173,165.0469134424,164.3110563807,164.86957712195,2562900.0
2014-05-22,186.45,186.45,185.03,185.68,2218000.0,0.0,1.0,165.3217847391,165.3217847391,164.06269686391002,164.63903990537,2218000.0
2014-05-21,185.85,187.16,184.95,186.39,2988000.0,0.0,1.0,164.78977577775,165.95132867669,163.99176233573,165.26858384296003,2988000.0
2014-05-20,186.25,186.7,184.7,184.89,3026500.0,0.0,1.0,165.14444841865,165.54345513966,163.77009193517,163.93856143959,3026500.0
2014-05-19,186.61,187.13,186.04,187.0,3270700.0,0.0,1.0,165.46365379546,165.92472822863002,164.95824528218,165.80945962034,3270700.0
2014-05-16,186.27,187.41,185.93,187.06,3949500.0,0.0,1.0,165.16218205068998,166.17299907726002,164.86071030593,165.86266051647,3949500.0
2014-05-15,189.07,189.08,186.18,186.46,4202200.0,0.0,1.0,167.64489053699,167.65375735301,165.08238070648997,165.33065155512,4202200.0
2014-05-14,191.91,191.99,188.17,188.72,5251500.0,0.0,1.0,170.16306628737,170.23400081555,166.84687709497,167.3345519762,5251500.0
2014-05-13,192.79,193.03,191.76,192.19,2226600.0,0.0,1.0,170.94334609735,171.15614968188999,170.03006404703,170.41133713600001,2226600.0
2014-05-12,191.12,193.02,190.94,192.57,3777400.0,0.0,1.0,169.4625878216,171.14728286587,169.30298513319,170.74827614486,3777400.0
2014-05-09,188.98,190.5854,188.37,190.08,2261600.0,0.0,1.0,167.56508919279,168.98856783703002,167.02421341541,168.54043895526002,2261600.0
2014-05-08,189.16,190.57,188.23,188.91,2431900.0,0.0,1.0,167.72469188118998,168.97491294036,166.9000779911,167.50302148063,2431900.0
2014-05-07,189.34,190.3,186.93,189.3,3821000.0,1.1,1.0,167.8842945696,168.73550890775,165.74739190818002,167.84882730551,3821000.0
2014-05-06,190.93,190.95,189.25,190.03,3188700.0,0.0,1.0,168.31605355798,168.33368473732,166.83503449352,167.52265048773998,3188700.0
2014-05-05,191.05,191.49,189.8,191.26,2222100.0,0.0,1.0,168.42184063402001,168.80972657946998,167.31989192534,168.60696801707,2222100.0
2014-05-02,193.75,193.84,191.25,191.44,3049900.0,0.0,1.0,170.80204984476,170.88139015178,168.5981524274,168.76564863112,3049900.0
2014-05-01,196.31,196.74,193.15,193.53,3674000.0,0.0,1.0,173.05884080012,173.43791115591,170.27311446459,170.60810687203002,3674000.0
2014-04-30,194.38,196.86,194.35,196.47,4206800.0,0.0,1.0,171.35743199393,173.54369823194,171.33098522492,173.19989023483998,4206800.0
2014-04-29,193.59,195.94,193.41,195.11,4626300.0,0.0,1.0,170.66100041004998,172.73266398236,170.502319796,172.0009700398,4626300.0
2014-04-28,191.14,193.99,190.58,193.14,5638300.0,0.0,1.0,168.50118094104,171.01362399682,168.00750791955,170.26429887491997,5638300.0
2014-04-25,190.54,190.67,189.11,189.63,3871000.0,0.0,1.0,167.97224556088003,168.08684822658,166.71161623815001,167.17002690096,3871000.0
2014-04-24,192.22,192.22,190.03,190.22,4407100.0,0.0,1.0,169.45326462533998,169.45326462533998,167.52265048773998,167.69014669146003,4407100.0
2014-04-23,191.79,192.41,190.11,191.73,4736400.0,0.0,1.0,169.07419426955,169.62076082906,167.59317520508998,169.02130073153998,4736400.0
2014-04-22,192.01,193.0,191.2,192.15,3878600.0,0.0,1.0,169.26813724228,170.14088061955,168.55407447906,169.39155549765,3878600.0
2014-04-21,189.8,192.805,189.74,192.27,5419700.0,0.0,1.0,167.31989192534,169.968976621,167.26699838732,169.49734257368,5419700.0
2014-04-17,187.25,190.7,187.01,190.01,11255500.0,0.0,1.0,165.07191655964,168.11329499558997,164.86034240758002,167.5050193084,11255500.0
2014-04-16,198.05,198.71,195.0,196.4,8527300.0,0.0,1.0,174.59275340259998,175.17458232078,171.90399855343003,173.13818110715,8527300.0
2014-04-15,195.98,197.41,195.42,197.02,5351300.0,0.0,1.0,172.76792634103,174.02855566376,172.27425331955,173.68474766665,5351300.0
2014-04-14,196.24,198.24,195.88,197.77,5431100.0,0.0,1.0,172.99713167244,174.76024960632,172.67977044434,174.34591689186,5431100.0
2014-04-11,195.04,197.0,194.27,195.19,4835000.0,0.0,1.0,171.93926091211003,173.66711648731004,171.26046050757,172.07149475715,4835000.0
2014-04-10,196.06,199.21,195.66,195.68,8417900.0,0.0,1.0,172.83845105839,175.61536180425,172.48582747160998,172.50345865095002,8417900.0
2014-04-09,193.88,197.0,193.6,196.64,5480100.0,0.0,1.0,170.91665251046,173.66711648731004,170.66981599972002,173.34975525921,5480100.0
2014-04-08,193.89,194.1675,192.6898,193.29,5125000.0,0.0,1.0,170.92546810013002,171.17010071344998,169.86742102801,170.39653271996,5125000.0
2014-04-07,191.72,195.30900000000003,191.57,194.52,6740500.0,0.0,1.0,169.01248514187,172.17640027422001,168.88025129683,171.4808502493,6740500.0
2014-04-04,193.12,193.97,191.28,191.77,6089900.0,0.0,1.0,170.24666769558002,170.99599281748002,168.62459919641,169.05656309021,6089900.0
2014-04-03,193.2,193.38,192.35,192.69,4091100.0,0.0,1.0,170.31719241294,170.47587302699,169.56786729104,169.8675973398,4091100.0
2014-04-02,194.24,194.5,192.49,193.55,4924100.0,0.0,1.0,171.23401373856,171.46321906996,169.69128554641,170.62573805136998,4924100.0
2014-04-01,193.12,195.13,192.78,194.5,5394100.0,0.0,1.0,170.24666769558002,172.01860121913003,169.94693764682,171.46321906996,5394100.0
2014-03-31,191.64,193.77,191.4,192.49,8537300.0,0.0,1.0,168.94196042451,170.8196810241,168.73038627245,169.69128554641,8537300.0
2014-03-28,189.94,192.62,189.11,190.45,5194400.0,0.0,1.0,167.44331018071,169.80588821211,166.71161623815001,167.89290525385,5194400.0
2014-03-27,191.91,192.67,189.322,189.83,6767700.0,0.0,1.0,169.17998134559,169.84996616046,166.89850673914,167.34633869434998,6767700.0
2014-03-26,194.98,195.63,191.96,192.62,6851700.0,0.0,1.0,171.88636737409,172.4593807026,169.22405929393,169.80588821211,6851700.0
2014-03-25,188.76,195.395,188.7,195.04,10912700.0,0.0,1.0,166.40307059972,172.25221434537,166.35017706171,171.93926091211003,10912700.0
2014-03-24,187.43,189.44,187.37,188.25,5738500.0,0.0,1.0,165.23059717369,167.00253069724,165.17770363566999,165.95347552658,5738500.0
2014-03-21,188.5,188.7,186.4,186.67,12535200.0,0.0,1.0,166.17386526832,166.35017706171,164.32259143774,164.56061235882,12535200.0
2014-03-20,184.47,188.26,184.17,187.9,5062600.0,0.0,1.0,162.62118263155,165.96229111625,162.35671494146,165.64492988815002,5062600.0
2014-03-19,185.6,186.7,183.5001,184.71,4323900.0,0.0,1.0,163.61734426419,164.58705912782,161.76615858951,162.83275678361,4323900.0
2014-03-18,185.99,187.9,185.54,186.81,3961300.0,0.0,1.0,163.9611522613,165.64492988815002,163.56445072616998,164.68403061419,3961300.0
2014-03-17,182.66,186.35,182.66,185.81,4938100.0,0.0,1.0,161.02556090138,164.2785134894,161.02556090138,163.80247164725,4938100.0
2014-03-14,183.89,184.29,182.21,182.21,5490300.0,0.0,1.0,162.10987843072,162.4625020175,160.62885936626,160.62885936626,5490300.0
2014-03-13,186.41,187.0,183.71,183.9,4913200.0,0.0,1.0,164.33140702741002,164.85152681791,161.95119781667,162.11869402039,4913200.0
2014-03-12,186.01,187.45,185.89,186.22,4833000.0,0.0,1.0,163.97878344064,165.24822835303002,163.8729963646,164.16391082369,4833000.0
2014-03-11,187.41,188.45,186.04,186.76,4229500.0,0.0,1.0,165.21296599435,166.12978731997,164.00523020964,164.63995266583999,4229500.0
2014-03-10,187.55,188.37,185.84900000000002,186.39,4591200.0,0.0,1.0,165.33638424972,166.05926260261998,163.83685244696002,164.31377584806998,4591200.0
2014-03-07,188.35,188.92,187.18,187.68,4117800.0,0.0,1.0,166.04163142328002,166.54412003443,165.01020743196,165.45098691543,4117800.0
2014-03-06,187.37,188.39,186.9,187.64,3817300.0,0.0,1.0,165.17770363566999,166.07689378195,164.76337092121,165.41572455674998,3817300.0
2014-03-05,186.57,187.95,186.4,187.14,3485200.0,0.0,1.0,164.47245646212,165.6890078365,164.32259143774,164.97494507328,3485200.0
2014-03-04,185.81,187.16,185.68,186.44,4733000.0,0.0,1.0,163.80247164725,164.99257625261998,163.68786898155,164.35785379642,4733000.0
2014-03-03,183.33,184.64,182.82,184.26,3950100.0,0.0,1.0,161.61620540923,162.77104765593,161.16661033609,162.43605524849,3950100.0
2014-02-28,185.38,186.12,183.65,185.17,4667900.0,0.0,1.0,163.42340129146,164.07575492700002,161.89830427866002,163.23827390841,4667900.0
2014-02-27,183.83,185.95,183.81,185.27,3827800.0,0.0,1.0,162.0569848927,163.92588990261999,162.03935371337,163.3264298051,3827800.0
2014-02-26,183.94,185.28,183.56,184.06,3740700.0,0.0,1.0,162.15395637907,163.33524539477,161.81896397163,162.2597434551,3740700.0
2014-02-25,183.52,184.6,182.88,183.23,3902300.0,0.0,1.0,161.78370161295,162.73578529725,161.21950387411002,161.52804951254,3902300.0
2014-02-24,182.82,185.16,182.82,183.45,4595300.0,0.0,1.0,161.16661033609,163.22945831873997,161.16661033609,161.72199248527,4595300.0
2014-02-21,184.25,185.71,182.62,182.79,5699300.0,0.0,1.0,162.42723965882,163.71431575055,160.99029854271,161.14016356708999,5699300.0
2014-02-20,182.96,184.8599,182.79,184.26,4968200.0,0.0,1.0,161.29002859147,162.96490247276,161.14016356708999,162.43605524849,4968200.0
2014-02-19,182.74,185.65,182.41,182.95,4671500.0,0.0,1.0,161.09608561873998,163.66142221254,160.80517115965,161.2812130018,4671500.0
2014-02-18,183.18,184.0,182.32,183.19,4435200.0,0.0,1.0,161.48397156419,162.20684991708,160.72583085262,161.49278715386,4435200.0
2014-02-14,181.26,184.43,180.99,183.69,4659900.0,0.0,1.0,159.79137834767,162.58592027287,159.55335742659,161.93356663733,4659900.0
2014-02-13,178.22,182.36,177.86,181.84,4482000.0,0.0,1.0,157.11143908817,160.7610932113,156.79407786007,160.30268254849,4482000.0
2014-02-12,179.52,181.25,179.26,180.24,3983000.0,0.0,1.0,158.25746574519,159.78256275799998,158.02826041379,158.89218820139,3983000.0
2014-02-11,176.81,180.39,176.8,179.7,4647300.0,0.0,1.0,155.86844094478002,159.02442204643,155.85962535511,158.41614635924,4647300.0
2014-02-10,176.97,177.65,176.25,177.14,3540400.0,0.0,1.0,156.00949037949,156.60895047701,155.37476792329,156.15935540387,3540400.0
2014-02-07,175.64,177.56,175.07,177.25,4692900.0,0.0,1.0,154.83701695346,156.52961016998998,154.3345283423,156.25632689024,4692900.0
2014-02-06,173.97,174.85,173.79,174.67,4292200.0,0.95,1.0,153.36481347867,154.14058536958,153.20613286462,153.98190475553002,4292200.0
2014-02-05,172.19,174.97,172.19,174.24,4712300.0,0.0,1.0,150.97451417751,153.41199108914,150.97451417751,152.77193420227,4712300.0
2014-02-04,173.53,173.75,172.36,172.84,4349800.0,0.0,1.0,152.14941312053003,152.34230697683998,151.12356852103,151.5444278439,4349800.0
2014-02-03,176.02,176.02,172.72,172.9,7186800.0,0.0,1.0,154.33262085792,154.33262085792,151.43921301318,151.59703525926,7186800.0
2014-01-31,176.11,177.835,175.34,176.68,5193400.0,0.0,1.0,154.41153198096,155.92399517253,153.73640348385,154.91130242687,5193400.0
2014-01-30,177.17,177.86,176.36,177.36,4853700.0,0.0,1.0,155.3409296523,155.94591492893,154.63072954495001,155.50751980094,4853700.0
2014-01-29,175.98,178.53,175.89,176.4,4970900.0,0.0,1.0,154.29754924768,156.53336440043998,154.21863812464,154.66580115519,4970900.0
2014-01-28,178.05,178.45,176.16,176.85,5333300.0,0.0,1.0,156.11250507756,156.46322117996002,154.45537149376003,155.06035677039,5333300.0
2014-01-27,179.605,179.65,177.66,177.9,5208600.0,0.0,1.0,157.47591392562,157.51536948714,155.77055687773,155.98098653917,5208600.0
2014-01-24,181.25,182.8141,179.64,179.64,6890600.0,0.0,1.0,158.91823389671,160.28962153608998,157.50660158458,157.50660158458,6890600.0
2014-01-23,181.43,183.72,180.71,182.73,6973900.0,0.0,1.0,159.07605614278,161.08390582898,158.44476715848,160.21588347556002,6973900.0
2014-01-22,181.28,183.5,179.67,182.25,13796100.0,0.0,1.0,158.94453760438998,160.89101197267001,157.53290529225,159.79502415269,13796100.0
2014-01-21,190.23,190.39,186.79,188.43,11076300.0,0.0,1.0,166.79181039542,166.93209683638,163.77565191485002,165.21358793466,11076300.0
2014-01-17,188.04,190.81,187.86,190.09,7644600.0,0.0,1.0,164.87163973482,167.30034874389,164.71381748875,166.66905975959,7644600.0
2014-01-16,187.53,188.99,186.8,188.76,4770300.0,0.0,1.0,164.42447670427,165.70459047801,163.78441981741,165.50292871913,4770300.0
2014-01-15,185.82,188.65,185.49,187.74,4816500.0,0.0,1.0,162.92516536654,165.40648179097,162.63582458207,164.60860265803,4816500.0
2014-01-14,185.06,186.428,183.8818,185.92,4619200.0,0.0,1.0,162.25880477200002,163.45825384218,161.2257704924,163.01284439213998,4619200.0
2014-01-13,186.26,186.95,183.86,184.16,5784700.0,0.0,1.0,163.31095307917,163.9159383558,161.20665646482,161.46969354161,5784700.0
2014-01-10,188.31,188.57,186.28,187.26,4022400.0,0.0,1.0,165.10837310393998,165.33633857049,163.32848888428998,164.18774333516,4022400.0
2014-01-09,189.02,189.5,186.55,187.38,4321300.0,0.0,1.0,165.73089418568,166.15175350856,163.56522225341,164.29295816587,4321300.0
2014-01-08,189.33,189.4175,187.26,187.97,4603700.0,0.0,1.0,166.00269916503999,166.07941831244,164.18774333516,164.8102644169,4603700.0
2014-01-07,186.39,190.35,186.38,189.71,5932300.0,0.0,1.0,163.42493581245,166.89702522614,163.41616790989,166.33587946231,5932300.0
2014-01-06,187.15,187.355,185.3,186.0,4067800.0,0.0,1.0,164.09129640700002,164.27103840948,162.46923443343002,163.08298761262,4067800.0
2014-01-03,185.83,187.35,185.3,186.64,4063200.0,0.0,1.0,162.9339332691,164.2666544582,162.46923443343002,163.64413337645001,4063200.0
2014-01-02,187.21,187.4,185.2,185.53,4546500.0,0.0,1.0,164.14390382236,164.31049397099,162.38155540783,162.67089619231,4546500.0
2013-12-31,186.49,187.79,186.3,187.57,3619700.0,0.0,1.0,163.51261483805,164.65244217083,163.34602468941003,164.45954831451002,3619700.0
2013-12-30,185.32,186.7,184.67,186.41,3018600.0,0.0,1.0,162.48677023855,163.69674079181002,161.91685657216001,163.44247161757,3018600.0
2013-12-27,185.84,186.5,184.56,185.08,3381600.0,0.0,1.0,162.94270117166,163.52138274061002,161.82040964401,162.27634057712,3381600.0
2013-12-26,183.56,185.56,183.51,185.35,3325700.0,0.0,1.0,160.94361938802,162.69719989998998,160.89977987522,162.51307394623,3325700.0
2013-12-24,181.955,183.5,181.91,183.22,1613600.0,0.0,1.0,159.53637102717,160.89101197267001,159.49691546565,160.64551070099,1613600.0
2013-12-23,181.05,182.93,180.61,182.23,4079900.0,0.0,1.0,158.74287584551,160.39124152676,158.35708813288,159.77748834757,4079900.0
2013-12-20,180.12,182.0,180.02,180.02,7653500.0,0.0,1.0,157.92746090745,159.57582658869,157.83978188185,157.83978188185,7653500.0
2013-12-19,177.88,180.54,177.88,180.22,5927000.0,0.0,1.0,155.96345073405,158.29571281496,155.96345073405,158.01513993304,5927000.0
2013-12-18,176.45,178.74,174.851,178.7,5697700.0,0.0,1.0,154.70964066799,156.71749035418998,153.30765304868,156.68241874395,5697700.0
2013-12-17,177.36,177.49,175.12,175.76,5471900.0,0.0,1.0,155.50751980094,155.62150253421,153.54350962754,154.10465539137,5471900.0
2013-12-16,173.22,178.35,172.73,177.85,7517000.0,0.0,1.0,151.87760814117,156.37554215436,151.44798091574,155.93714702636998,7517000.0
2013-12-13,173.52,174.37900000000002,172.73,172.8,4184400.0,0.0,1.0,152.14064521797,152.89380804785,151.44798091574,151.50935623366001,4184400.0
2013-12-12,175.06,175.8,173.3,173.37,5671600.0,0.0,1.0,153.49090221218,154.13972700161,151.94775136165,152.00912667957,5671600.0
2013-12-11,177.0,177.76,175.1,175.2,4090400.0,0.0,1.0,155.19187530878,155.85823590333,153.52597382241999,153.61365284802,4090400.0
2013-12-10,176.9,177.67,176.06,177.12,4127800.0,0.0,1.0,155.10419628319,155.77932478028998,154.36769246816002,155.2970901395,4127800.0
2013-12-09,177.99,178.15200000000002,176.83,177.46,3796600.0,0.0,1.0,156.05989766221,156.20193768367,155.04282096527,155.59519882653,3796600.0
2013-12-06,176.7,178.0,176.01,177.67,4739800.0,0.0,1.0,154.92883823199,156.06866556477,154.32385295536002,155.77932478028998,4739800.0
2013-12-05,176.15,176.86,175.28,176.08,4384900.0,0.0,1.0,154.44660359120002,155.06912467295,153.68379606848998,154.38522827328,4384900.0
2013-12-04,175.37,177.5,175.16,175.74,5267400.0,0.0,1.0,153.76270719153,155.63027043677,153.57858123777999,154.08711958625,5267400.0
2013-12-03,177.0,178.23,175.64,176.08,5864000.0,0.0,1.0,155.19187530878,156.27032732363998,153.99944056065002,154.38522827328,5864000.0
2013-12-02,179.46,179.59,177.12,177.48,4560000.0,0.0,1.0,157.3487793385,157.46276207178002,155.2970901395,155.61273463165,4560000.0
2013-11-29,179.21,180.76,179.0,179.68,2870500.0,0.0,1.0,157.1295817745,158.48860667127,156.94545582075,157.54167319481002,2870500.0
2013-11-27,177.83,180.18,177.82,178.97,4596500.0,0.0,1.0,155.91961122125,157.98006832281,155.91084331868998,156.91915211307,4596500.0
2013-11-26,178.67,178.94,177.31,177.31,5756000.0,0.0,1.0,156.65611503627,156.89284840539,155.46368028813998,155.46368028813998,5756000.0
2013-11-25,180.25,180.75,177.82,178.94,7161900.0,0.0,1.0,158.04144364072,158.47983876872,155.91084331868998,156.89284840539,7161900.0
2013-11-22,183.5001,184.99,179.92,181.3,7610200.0,0.0,1.0,160.89109965168998,162.19742945408,157.75210285625,158.96207340951,7610200.0
2013-11-21,185.54,185.75,183.41099999999997,184.13,4459500.0,0.0,1.0,162.67966409487,162.86379004862,160.81297763988002,161.44338983392998,4459500.0
2013-11-20,185.22,186.24,184.645,185.19,3645800.0,0.0,1.0,162.39909121295,163.29341727406,161.89493681576,162.37278750527,3645800.0
2013-11-19,184.63,186.2,184.15,185.25,4577000.0,0.0,1.0,161.88178496192,163.25834566382,161.46092563905,162.42539492063,4577000.0
2013-11-18,183.52,184.99,183.27,184.47,5344900.0,0.0,1.0,160.90854777778,162.19742945408,160.68935021379,161.74149852097,5344900.0
2013-11-15,182.38,183.28,181.16,183.19,5176100.0,0.0,1.0,159.90900688597,160.69811811635,158.83932277366998,160.61920699331,5176100.0
2013-11-14,180.48,183.2,179.66,182.21,6321500.0,0.0,1.0,158.24310539959998,160.62797489587,157.52413738969,159.75995254245,6321500.0
2013-11-13,182.27,183.55,181.59,183.55,4704400.0,0.0,1.0,159.81255995781,160.93485148546,159.21634258374,160.93485148546,4704400.0
2013-11-12,182.53,184.0487,182.26,183.07,4258500.0,0.0,1.0,160.04052542436,161.37210678611999,159.80379205525,160.51399216259,4258500.0
2013-11-11,180.19,183.39,180.04,182.88,5222300.0,0.0,1.0,157.98883622537,160.79456504451,157.85731768697,160.34740201396002,5222300.0
2013-11-08,178.83,180.08,177.35,179.99,6275000.0,0.0,1.0,156.79640147723,157.89238929721,155.49875189838002,157.81347817417,6275000.0
2013-11-07,179.6,181.39,179.6,180.0,5219500.0,0.0,1.0,157.47152997433997,159.04098453254,157.47152997433997,157.82224607673,5219500.0
2013-11-06,177.91,179.75,177.78,179.19,4560700.0,0.95,1.0,155.98975444173,157.60304851273,155.87577170845,157.11204596938,4560700.0
2013-11-05,179.54,179.8,177.71,177.85,6096800.0,0.0,1.0,156.58874616045,156.81550941099,154.99268174319,155.11478503195,6096800.0
2013-11-04,179.9,180.8,179.34,180.27,3483300.0,0.0,1.0,156.90272604581,157.68767575921,156.4143128908,157.22542759465,3483300.0
2013-11-01,179.81,180.33900000000003,178.88,179.23,3644500.0,0.0,1.0,156.82423107447,157.28560707268,156.01311637062,156.3183745925,3644500.0
2013-10-31,179.65,181.67,179.04,179.21,4318100.0,0.0,1.0,156.68468445875,158.44646048216998,156.15266298633998,156.30093126553,4318100.0
2013-10-30,181.69,182.18,179.86,180.15,5273700.0,0.0,1.0,158.46390380913,158.89126531976,156.86783939188,157.12076763286998,5273700.0
2013-10-29,177.62,182.32,177.5,182.12,8904600.0,0.0,1.0,154.91418677184998,159.01336860851998,154.80952681007,158.83893533887,8904600.0
2013-10-28,177.04,177.89,176.2,177.35,3712700.0,0.0,1.0,154.40833028988,155.14967168588,153.67571055737,154.67870185783002,3712700.0
2013-10-25,178.43,179.1,176.26,176.85,4842800.0,0.0,1.0,155.62064151392,156.20499296723,153.72804053827,154.24261868372,4842800.0
2013-10-24,176.43,177.89,176.25,177.8,5533300.0,0.0,1.0,153.87630881747,155.14967168588,153.71931887479,155.07117671453997,5533300.0
2013-10-23,175.09,175.99,174.4,175.77,5409400.0,0.0,1.0,152.70760591084,153.49255562425,152.10581113057,153.30067902764,5409400.0
2013-10-22,173.35,175.57,172.9512,174.97,6977300.0,0.0,1.0,151.19003646493,153.12624575799,150.84221652526,152.60294594906,6977300.0
2013-10-21,174.42,174.75,172.6301,172.86,7098700.0,0.0,1.0,152.12325445753,152.41106935245,150.56216391083998,150.7626749543,7098700.0
2013-10-18,174.8,175.0,173.25,173.78,10548000.0,0.0,1.0,152.45467766986,152.6291109395,151.10281983011,151.56506799467,10548000.0
2013-10-17,173.84,177.0,172.57,174.83,22368900.0,0.0,1.0,151.61739797556,154.37344363595,150.50974671331002,152.4808426603,22368900.0
2013-10-16,185.42,186.73,184.99400000000003,186.73,6718000.0,0.0,1.0,161.71708428802,162.85962220418998,161.34554142367,162.85962220418998,6718000.0
2013-10-15,185.74,185.94,184.22,184.66,3365100.0,0.0,1.0,161.99617751945,162.17061078908998,160.67048467014,161.05423786336002,3365100.0
2013-10-14,185.41,186.99,184.42,186.97,2663100.0,0.0,1.0,161.70836262453,163.08638545473,160.84491793978998,163.06894212777001,2663100.0
2013-10-11,185.25,186.23,184.12,186.16,3232600.0,0.0,1.0,161.56881600882,162.42353903008,160.58326803532,162.3624873857,3232600.0
2013-10-10,183.17,184.77,182.358,184.77,3658900.0,0.0,1.0,159.75471000451,161.15017616167,159.04651092975,161.15017616167,3658900.0
2013-10-09,179.37,181.67,179.1,181.32,4423500.0,0.0,1.0,156.44047788125,158.44646048216998,156.20499296723,158.14120226029,4423500.0
2013-10-08,181.89,181.99,178.71,178.72,5578300.0,0.0,1.0,158.63833707878,158.7255537136,155.86484809142001,155.8735697549,5578300.0
2013-10-07,181.85,183.31,181.85,182.01,3966400.0,0.0,1.0,158.60345042485,159.87681329326,158.60345042485,158.74299704057,3966400.0
2013-10-04,184.17,185.13,183.58,184.1,2863600.0,0.0,1.0,160.62687635273,161.46415604703,160.11229820728002,160.56582470836,2863600.0
2013-10-03,184.7,184.96,183.0,183.86,3211800.0,0.0,1.0,161.08912451728997,161.31588776783002,159.60644172531,160.35650478478001,3211800.0
2013-10-02,185.54,186.3099,184.41,184.96,3617100.0,0.0,1.0,161.8217442498,162.4932251213,160.83619627631,161.31588776783002,3617100.0
2013-10-01,185.34,186.65,184.65,186.38,2681200.0,0.0,1.0,161.64731098016,162.78984889633,161.04551619988,162.55436398231,2681200.0
2013-09-30,185.56,186.74,184.34,185.18,3978200.0,0.0,1.0,161.83918757677,162.86834386767,160.77514463193,161.50776436444,3978200.0
2013-09-27,188.92,188.94,186.45,186.92,3905500.0,0.0,1.0,164.76966650681,164.78710983377,162.61541562668998,163.02533381035,3905500.0
2013-09-26,190.1,191.76,189.455,190.22,2093600.0,0.0,1.0,165.79882279771002,167.24661893577,165.23627550311002,165.9034827595,2093600.0
2013-09-25,190.14,190.62,188.5,189.47,2654500.0,0.0,1.0,165.83370945164,166.25234929879,164.40335664055002,165.24935799833,2654500.0
2013-09-24,190.93,191.56,189.66,189.97,3085300.0,0.0,1.0,166.52272086674,167.07218566612,165.41506960449,165.68544117244,3085300.0
2013-09-23,190.06,192.41,189.3301,190.99,3340800.0,0.0,1.0,165.76393614378,167.81352706211,165.12734192621,166.57505084763,3340800.0
2013-09-20,193.96,194.4299,190.02,190.02,8525900.0,0.0,1.0,169.16538490186,169.57521586889,165.72904948985,165.72904948985,8525900.0
2013-09-19,194.18,194.89,193.22,193.39,3178100.0,0.0,1.0,169.35726149847,169.97649960571002,168.51998180418002,168.66825008337,3178100.0
2013-09-18,192.6,194.89,192.0,194.42,3841800.0,0.0,1.0,167.97923866828,169.97649960571002,167.45593885934,169.56658142205,3841800.0
2013-09-17,193.42,194.15,191.83,192.16,2930900.0,0.0,1.0,168.69441507382,169.33109650803002,167.30767058014,167.59548547506,2930900.0
2013-09-16,193.7,194.81,192.61,193.15,3902400.0,0.0,1.0,168.93862165132,169.90672629784999,167.98796033176,168.4589301598,3902400.0
2013-09-13,191.21,193.1,191.0,192.17,3710400.0,0.0,1.0,166.76692744424,168.41532184238997,166.58377251111,167.60420713853998,3710400.0
2013-09-12,190.96,191.32,189.85,190.73,3354800.0,0.0,1.0,166.54888585719,166.86286574254999,165.58078121066,166.34828759709,3354800.0
2013-09-11,186.83,190.87,186.82,190.7,4962900.0,0.0,1.0,162.94683883901,166.47039088584998,162.93811717553,166.32212260665,4962900.0
2013-09-10,187.2,187.65,186.37,186.6,3149600.0,0.0,1.0,163.26954038786002,163.66201524456002,162.54564231883,162.74624057892,3149600.0
2013-09-09,183.68,185.49,183.31,184.98,3017200.0,0.0,1.0,160.1995148421,161.77813593238997,159.87681329326,161.3333310948,3017200.0
2013-09-06,184.65,184.99,182.65,183.03,2903500.0,0.0,1.0,161.04551619988,161.34205275828,159.30118350343,159.63260671576,2903500.0
2013-09-05,183.35,185.0,183.07,184.15,2867600.0,0.0,1.0,159.91169994719,161.35077442176,159.66749336968002,160.60943302577,2867600.0
2013-09-04,183.58,184.19,182.31,183.13,2597900.0,0.0,1.0,160.11229820728002,160.6443196797,159.00464694503,159.71982335058001,2597900.0
2013-09-03,183.63,184.32,182.51,183.96,3487200.0,0.0,1.0,160.15590652469,160.75770130497,159.17908021468,160.44372141961,3487200.0
2013-08-30,182.75,182.99,181.51,182.27,2731000.0,0.0,1.0,159.38840013825,159.59772006183002,158.30691386645,158.96976029110002,2731000.0
2013-08-29,181.96,183.7,181.44,182.64,2980900.0,0.0,1.0,158.69938872315,160.21695816906998,158.24586222208,159.29246183995002,2980900.0
2013-08-28,182.68,183.47,181.1,182.16,3979200.0,0.0,1.0,159.32734849388,160.01635990898,157.94932566368,158.8738219928,3979200.0
2013-08-27,183.63,184.5,182.5701,182.74,3190700.0,0.0,1.0,160.15590652469,160.91469124764998,159.23149741221002,159.37967847477,3190700.0
2013-08-26,185.27,187.0,184.68,184.74,2170400.0,0.0,1.0,161.58625933578,163.09510711821002,161.07168119033,161.12401117122,2170400.0
2013-08-23,185.34,185.74,184.57,185.42,2292700.0,0.0,1.0,161.64731098016,161.99617751945,160.97574289202,161.71708428802,2292700.0
2013-08-22,185.65,186.25,184.25,185.19,2354300.0,0.0,1.0,161.91768254811,162.44098235703999,160.69664966058997,161.51648602792,2354300.0
2013-08-21,184.67,186.57,184.28,184.86,3551000.0,0.0,1.0,161.06295952685,162.72007558847,160.72281465103998,161.22867113301,3551000.0
2013-08-20,184.37,185.63,183.1685,184.56,3117800.0,0.0,1.0,160.80130962238002,161.90023922114,159.75340175499,160.96702122853998,3117800.0
2013-08-19,185.3,186.5,183.9787,184.23,3248900.0,0.0,1.0,161.61242432623,162.6590239441,160.46003093032,160.67920633363002,3248900.0
2013-08-16,185.54,186.46,185.34,185.34,3426400.0,0.0,1.0,161.8217442498,162.62413729017,161.64731098016,161.64731098016,3426400.0
2013-08-15,186.23,187.0,185.45,185.79,3692400.0,0.0,1.0,162.42353903008,163.09510711821002,161.74324927846,162.03978583686,3692400.0
2013-08-14,188.58,188.926,187.3,187.53,2892300.0,0.0,1.0,164.47312994841002,164.77489950489,163.35675702268,163.55735528277,2892300.0
2013-08-13,189.54,189.99,187.56,188.42,3542900.0,0.0,1.0,165.31040964271003,165.70288449941003,163.58352027322,164.33358333268998,3542900.0
2013-08-12,186.97,189.55599999999998,186.89,189.09,3026500.0,0.0,1.0,163.06894212777001,165.32436430428,162.99916881991,164.91793478600002,3026500.0
2013-08-09,188.0,189.16,187.0,187.82,3249600.0,0.0,1.0,163.96727346644,164.97898643038,163.09510711821002,163.81028352376,3249600.0
2013-08-08,189.45,189.87,186.79,187.93,4547600.0,0.0,1.0,165.23191467136002,165.59822453761998,162.91195218508003,163.90622182206002,4547600.0
2013-08-07,189.6,189.93,188.05,188.56,3901700.0,0.95,1.0,165.3627396236,165.65055451851,164.01088178385,164.45568662143998,3901700.0
2013-08-06,192.26,192.51,190.27,190.99,5938500.0,0.0,1.0,166.84212078433,167.0590693446,165.11521024464,165.7400220982,5938500.0
2013-08-05,195.16,195.88,194.35,195.5,2490900.0,0.0,1.0,169.35872408338003,169.98353593693,168.65581074813,169.65377412534,2490900.0
2013-08-02,195.5,195.5,193.2215,195.16,3874000.0,0.0,1.0,169.65377412534,169.65377412534,167.6765049471,169.35872408338003,3874000.0
2013-08-01,196.65,197.17,195.41,195.81,2877700.0,0.0,1.0,170.65173750254,171.10299050788998,169.57567264364,169.92279034006,2877700.0
2013-07-31,194.49,196.9099,194.49,195.04,3810000.0,0.0,1.0,168.77730194187,170.87727722578998,168.77730194187,169.25458877444999,3810000.0
2013-07-30,196.99,197.83,195.81,196.01,2663200.0,0.0,1.0,170.9467875445,171.67573470698,169.92279034006,170.09634918826998,2663200.0
2013-07-29,196.83,197.19,195.53,196.21,2113700.0,0.0,1.0,170.80794046593002,171.12034639271002,169.67980795257,170.26990803648002,2113700.0
2013-07-26,196.59,197.37,195.0,197.35,2485100.0,0.0,1.0,170.59966984808,171.27654935610002,169.21987700481,171.25919347128,2485100.0
2013-07-25,196.3,197.83,195.66,197.22,3014300.0,0.0,1.0,170.34800951818002,171.67573470698,169.79262120389998,171.14638021994,3014300.0
2013-07-24,195.95,197.3,195.861,196.61,2957900.0,0.0,1.0,170.04428153381,171.21580375923,169.96704784635,170.6170257329,2957900.0
2013-07-23,194.21,196.43,194.1,194.98,2863800.0,0.0,1.0,168.53431955438,170.46082276951,168.43886218786002,169.20252111999,2863800.0
2013-07-22,193.4,195.79,193.2804,194.09,3398000.0,0.0,1.0,167.83140621913,169.90543445523997,167.7276180279,168.43018424545,3398000.0
2013-07-19,197.91,197.99,193.24,193.54,6997600.0,0.0,1.0,171.74515824627,171.81458178555,167.69255914056,167.95289741288,6997600.0
2013-07-18,198.27,200.94,195.99,197.99,8393400.0,0.0,1.0,172.05756417304002,174.37457479665002,170.07899330345,171.81458178555,8393400.0
2013-07-17,194.72,194.89,193.03,194.55,6868400.0,0.0,1.0,168.97689461732,169.12441963829,167.51032234994,168.82936959634,6868400.0
2013-07-16,194.04,194.58,192.685,193.85,3745300.0,0.0,1.0,168.3867945334,168.85540342357,167.21093333678002,168.2219136276,3745300.0
2013-07-15,192.42,194.89,191.68,194.0,5674700.0,0.0,1.0,166.9809678629,169.12441963829,166.33880012452,168.35208276376002,5674700.0
2013-07-12,193.07,193.6999,191.5901,192.07,4494700.0,0.0,1.0,167.54503411958,168.09165771202,166.26078542225,166.67723987853,4494700.0
2013-07-11,193.78,194.11,192.61,192.8,4177500.0,0.0,1.0,168.16116803073,168.44754013028,167.1458487687,167.3107296745,4177500.0
2013-07-10,191.51,193.43,191.2714,192.25,3892000.0,0.0,1.0,166.19127510354,167.85744004636,165.98421939763,166.83344284192,3892000.0
2013-07-09,191.88,192.8,190.78,191.3,5204200.0,0.0,1.0,166.51235897273,167.3107296745,165.55778530758002,166.00903831292,5204200.0
2013-07-08,195.6,195.78,194.61,194.98,2947500.0,0.0,1.0,169.74055354944,169.89675651283002,168.8814372508,169.20252111999,2947500.0
2013-07-05,194.49,195.16,192.35,194.93,2405400.0,0.0,1.0,168.77730194187,169.35872408338003,166.92022226603,169.15913140793998,2405400.0
2013-07-03,190.65,194.22,190.51,193.25,1872600.0,0.0,1.0,165.44497205623998,168.54299749678998,165.32348086249,167.70123708296998,1872600.0
2013-07-02,190.78,193.23,190.26,191.5,3657700.0,0.0,1.0,165.55778530758002,167.68388119815,165.10653230223,166.18259716113002,3657700.0
2013-07-01,192.15,193.8,191.12,191.28,4442400.0,0.0,1.0,166.74666341782,168.17852391555002,165.85283534954,165.9916824281,4442400.0
2013-06-28,191.73,192.66,188.41,191.11,10055800.0,0.0,1.0,166.38218983658,167.18923848075002,163.50111295629,165.84415740712,10055800.0
2013-06-27,196.05,196.9,195.29,195.65,3514200.0,0.0,1.0,170.13106095791,170.86868606281,169.47153733471,169.78394326148998,3514200.0
2013-06-26,195.97,196.23,194.5,194.86,3320200.0,0.0,1.0,170.06163741863,170.2872639213,168.78597988429,169.09838581106,3320200.0
2013-06-25,195.31,195.59,193.15,194.98,3846200.0,0.0,1.0,169.48889321954,169.73187560703002,167.61445765886998,169.20252111999,3846200.0
2013-06-24,193.99,194.91,191.34,193.54,4356200.0,0.0,1.0,168.34340482135,169.14177552312,166.04375008257,167.95289741288,4356200.0
2013-06-21,198.5,198.52,193.5401,195.46,8914800.0,0.0,1.0,172.25715684848998,172.27451273331002,167.9529841923,169.61906235568998,8914800.0
2013-06-20,200.67,201.7,197.28,197.35,4514800.0,0.0,1.0,174.14027035156997,175.03409841985,171.19844787440002,171.25919347128,4514800.0
2013-06-19,204.44,205.03,201.93,201.94,2846100.0,0.0,1.0,177.41185464033,177.92385324254,175.23369109529,175.2423690377,2846100.0
2013-06-18,203.02,206.09,202.87,204.87,3277800.0,0.0,1.0,176.17958681803,178.84371513806,176.04941768188,177.78500616398,3277800.0
2013-06-17,203.44,205.1713,202.55,203.04,3219900.0,0.0,1.0,176.54406039927,178.04647256881,175.77172352474,176.19694270285,3219900.0
2013-06-14,203.97,204.745,201.81,202.2,2804500.0,0.0,1.0,177.00399134703,177.67653188384998,175.12955578636002,175.46799554037,2804500.0
2013-06-13,201.01,204.4,200.34,203.77,2899500.0,0.0,1.0,174.43532039352002,177.37714287068002,173.85389825202,176.83043249882,2899500.0
2013-06-12,204.59,205.23,200.51,201.2,3409800.0,0.0,1.0,177.54202377648,178.09741209075,174.001423273,174.60020129932,3409800.0
2013-06-11,203.17,205.95,202.51,203.98,2814400.0,0.0,1.0,176.30975595419,178.72222394431,175.73701175509999,177.01266928944,2814400.0
2013-06-10,206.97,206.98,204.9,205.02,2652300.0,0.0,1.0,179.60737407018001,179.61605201259,177.81103999121,177.91517530013002,2652300.0
2013-06-07,204.85,206.35,204.11,206.35,2953400.0,0.0,1.0,177.76765027916,179.06934164073002,177.12548254077998,179.06934164073002,2953400.0
2013-06-06,203.0,204.2,201.47,203.8,3679400.0,0.0,1.0,176.16223093321,177.20358402246998,174.83450574441002,176.85646632605,3679400.0
2013-06-05,205.16,206.29,202.4,202.74,4215400.0,0.0,1.0,178.03666649388,179.01727398627,175.64155438858,175.93660443054,4215400.0
2013-06-04,208.6,209.0,205.08,206.19,3598300.0,0.0,1.0,181.02187868309,181.36899637951,177.96724295459998,178.93049456216,3598300.0
2013-06-03,208.25,210.05,207.33,208.95,3322000.0,0.0,1.0,180.71815069873,182.28018033262,179.91977999696,181.32560666746002,3322000.0
2013-05-31,208.59,211.98,208.02,208.02,4949000.0,0.0,1.0,181.01320074068002,183.95502321784,180.51855802328998,180.51855802328998,4949000.0
2013-05-30,206.97,210.99,206.97,209.36,4399700.0,0.0,1.0,179.60737407018001,183.0959069192,179.60737407018001,181.68140230628998,4399700.0
2013-05-29,206.22,208.42,206.04,207.92,3439400.0,0.0,1.0,178.95652838939,180.86567571971,178.80032542601,180.43177859918,3439400.0
2013-05-28,207.44,208.59,207.16,207.78,4011500.0,0.0,1.0,180.01523736348,181.01320074068002,179.77225497598,180.31028740543,4011500.0
2013-05-24,204.69,206.43,204.42,205.72,3295800.0,0.0,1.0,177.62880320058997,179.13876518002,177.3944987555,178.52263126887001,3295800.0
2013-05-23,205.48,208.61,205.13,206.16,5179100.0,0.0,1.0,178.31436065102002,181.0305566255,178.01063266665,178.90446073493,5179100.0
2013-05-22,208.5,210.15,206.12099999999998,206.99,5186800.0,0.0,1.0,180.93509925899,182.36695975672,178.87061675952998,179.624729955,5186800.0
2013-05-21,207.24,209.48,207.0,208.65,2982900.0,0.0,1.0,179.84167851527,181.78553761522,179.63340789741002,181.06526839514999,2982900.0
2013-05-20,208.02,209.15,207.42,207.6,3614500.0,0.0,1.0,180.51855802328998,181.49916551567,179.99788147866002,180.15408444204,3614500.0
2013-05-17,205.25,209.5,204.99,208.44,5704100.0,0.0,1.0,178.11476797557998,181.80289350003997,177.8891414729,180.88303160453,5704100.0
2013-05-16,204.0,206.59,204.0,204.69,4507000.0,0.0,1.0,177.03002517426003,179.27761225858,177.03002517426003,177.62880320058997,4507000.0
2013-05-15,202.25,203.6799,202.04,203.32,4028100.0,0.0,1.0,175.51138525243,176.7522442377,175.3291484618,176.43992509035,4028100.0
2013-05-14,202.09,203.67,202.08,203.21,3699700.0,0.0,1.0,175.37253817386002,176.74365307472002,175.36386023145,176.34446772383,3699700.0
2013-05-13,204.18,204.47,202.22,202.47,3648400.0,0.0,1.0,177.18622813765,177.43788846756001,175.48535142518998,175.70229998546,3648400.0
2013-05-10,203.37,204.53,202.82,204.47,3279200.0,0.0,1.0,176.48331480240003,177.48995612202,176.00602796982,177.43788846756001,3279200.0
2013-05-09,204.69,205.0,202.72,203.24,3542300.0,0.0,1.0,177.62880320058997,177.89781941531,175.91924854572,176.37050155106002,3542300.0
2013-05-08,202.94,204.85,202.51,204.82,3601700.0,0.95,1.0,176.11016327875,177.76765027916,175.73701175509999,177.74161645192,3601700.0
2013-05-07,202.81,203.73,201.65,203.63,3451000.0,0.0,1.0,175.18480455176004,175.97948933153998,174.18281069898998,175.89311055112998,3451000.0
2013-05-06,203.79,203.99,201.52,202.78,4826500.0,0.0,1.0,176.03131659978,176.20407416061002,174.07051828445,175.15889091763,4826500.0
2013-05-03,203.94,205.31900000000002,203.75,204.51,4492700.0,0.0,1.0,176.1608847704,177.35204815227002,175.99676508762002,176.65324381874,4492700.0
2013-05-02,200.12,202.43,199.75,202.39,3945100.0,0.0,1.0,172.86121535869998,174.85656518618998,172.54161387118,174.82201367403,3945100.0
2013-05-01,201.87,202.17,199.2,199.63,4899100.0,0.0,1.0,174.37284401589,174.63198035711997,172.06653057891003,172.43795933468002,4899100.0
2013-04-30,199.13,202.59,197.35,202.54,7539900.0,0.0,1.0,172.00606543263,174.99477123485,170.46852314131002,174.95158184465,7539900.0
2013-04-29,194.78,199.68,194.65,199.15,5932400.0,0.0,1.0,168.24858848474,172.48114872488998,168.13629607021002,172.02334118871002,5932400.0
2013-04-26,194.16,194.71,193.25,194.31,3490300.0,0.0,1.0,167.7130400462,168.18812333846,166.92699314445,167.84260821681002,3490300.0
2013-04-25,192.69,195.17,192.32,193.95,4650900.0,0.0,1.0,166.44327197415,168.58546572835,166.12367048663,167.53164460733,4650900.0
2013-04-24,192.16,192.5,191.09,191.71,3693900.0,0.0,1.0,165.98546443797,166.27915229137,165.06121148757,165.59675992612,3693900.0
2013-04-23,189.27,192.555,188.61,191.61,6296100.0,0.0,1.0,163.48911768409,166.3266606206,162.91901773338,165.51038114571,6296100.0
2013-04-22,191.15,191.38,187.68,187.83,9845400.0,0.0,1.0,165.11303875581999,165.31170995077,162.11569507556,162.24526324617,9845400.0
2013-04-19,195.74,196.5,189.76,190.0,18847000.0,0.0,1.0,169.07782477669,169.73430350782,163.91237370811,164.11968278109,18847000.0
2013-04-18,210.11,210.25,206.15,207.15,6502000.0,0.0,1.0,181.49045552176997,181.61138581433997,178.06985581749,178.9336436216,6502000.0
2013-04-17,210.53,211.09,209.5,209.67,3269800.0,0.0,1.0,181.85324639948996,182.33696756979,180.96354496126,181.11038888796003,3269800.0
2013-04-16,210.84,212.0,209.2,212.0,2859500.0,0.0,1.0,182.12102061877,183.12301447154,180.70440862003002,183.12301447154,2859500.0
2013-04-15,210.44,211.69,209.26,209.26,4218100.0,0.0,1.0,181.77550549711998,182.85524025226002,180.75623588827,180.75623588827,4218100.0
2013-04-12,210.79,211.49,209.78,211.38,3165400.0,0.0,1.0,182.07783122856003,182.68248269143996,181.20540554641002,182.58746603299,3165400.0
2013-04-11,211.5,213.09,210.85,212.92,3655600.0,0.0,1.0,182.69112056948,184.06454317802,182.12965849681,183.91769925132,3655600.0
2013-04-10,211.86,212.51,210.47,212.0,3524200.0,0.0,1.0,183.00208417896,183.56354625163002,181.80141913125,183.12301447154,3524200.0
2013-04-09,209.56,210.0,208.61,209.22,2577300.0,0.0,1.0,181.01537222951,181.39543886331,180.1947738156,180.72168437611,2577300.0
2013-04-08,209.07,209.32,207.33,209.32,2351200.0,0.0,1.0,180.59211620549,180.80806315652,179.08912542634,180.80806315652,2351200.0
2013-04-05,209.1,209.84,206.34,209.41,4148000.0,0.0,1.0,180.61802983961002,181.25723281466,178.23397550027,180.88580405889,4148000.0
2013-04-04,212.77,212.93,210.04,211.31,3709500.0,0.0,1.0,183.7881310807,183.92633712936,181.42999037548,182.5270008867,3709500.0
2013-04-03,214.32,214.89,212.6275,212.66,3128800.0,0.0,1.0,185.12700217707,185.61936122542,183.66504131861998,183.69311442224998,3128800.0
2013-04-02,212.92,214.71,211.57,214.36,3116800.0,0.0,1.0,183.91769925132,185.46387942068,182.75158571577,185.16155368924,3116800.0
2013-04-01,212.8,213.5,211.25,212.38,2144500.0,0.0,1.0,183.81404471481997,184.4186961777,182.47517361845001,183.45125383709998,2144500.0
2013-03-28,209.83,213.44,209.735,213.3,3749900.0,0.0,1.0,181.24859493661998,184.36686890945998,181.16653509521998,184.24593861688,3749900.0
2013-03-27,210.96,212.16,210.1,210.89,3223400.0,0.0,1.0,182.22467515526,183.26122052018997,181.48181764373,182.16421000897,3223400.0
2013-03-26,211.77,212.50400000000002,211.5,212.36,2300300.0,0.0,1.0,182.92434327659,183.55836352481003,182.69112056948,183.43397808102,2300300.0
2013-03-25,212.54,212.81,210.05,210.74,3242500.0,0.0,1.0,183.58945988576,183.82268259287,181.43862825352002,182.03464183836002,3242500.0
2013-03-22,212.21,213.17,211.61900000000003,212.08,3031500.0,0.0,1.0,183.3044099104,184.13364620235,182.79391131817002,183.19211749586003,3031500.0
2013-03-21,212.96,213.0,210.11,212.26,5830400.0,0.0,1.0,183.95225076348,183.98680227564998,181.49045552176997,183.34759930060002,5830400.0
2013-03-20,214.76,215.82,214.3,215.06,3019000.0,0.0,1.0,185.50706881088,186.42268388323998,185.10972642099,185.76620515211997,3019000.0
2013-03-19,214.13,215.12,211.829,213.44,3198600.0,0.0,1.0,184.96288249429,185.81803242036,182.97530675702998,184.36686890945998,3198600.0
2013-03-18,212.9,214.5,212.64,213.21,3006000.0,0.0,1.0,183.90042349523998,185.28248398181,183.67583866617,184.16819771451,3006000.0
2013-03-15,215.38,215.9,213.41,214.92,7930300.0,0.0,1.0,186.04261724943,186.49178690757,184.34095527533,185.64527485954,7930300.0
2013-03-14,212.15,215.86,212.15,215.8,5505500.0,0.0,1.0,183.25258264215,186.4572353954,183.25258264215,186.40540812716,5505500.0
2013-03-13,210.2001,212.36,209.77,212.06,3355900.0,0.0,1.0,181.56828280292,183.43397808102,181.19676766836997,183.17484173978,3355900.0
2013-03-12,209.4,210.73,209.09,210.55,3591600.0,0.0,1.0,180.87716618085,182.02600396031002,180.60939196156997,181.87052215557998,3591600.0
2013-03-11,210.04,210.1999,209.04,210.08,3049700.0,0.0,1.0,181.42999037548,181.56811004536,180.56620257137,181.46454188764,3049700.0
2013-03-08,209.85,210.74,209.43,210.38,3700500.0,0.0,1.0,181.2658706927,182.03464183836002,180.90307981496997,181.72367822888,3700500.0
2013-03-07,208.29,209.6,208.24,209.42,3884400.0,0.0,1.0,179.91836171827998,181.04992374167,179.87517232808,180.89444193693,3884400.0
2013-03-06,207.03,208.49,206.66,208.38,3594800.0,0.0,1.0,178.82998908509998,180.09111927911,178.51038759758,179.99610262065,3594800.0
2013-03-05,205.86,207.7,205.69,206.53,3807800.0,0.0,1.0,177.81935735429002,179.40872691386002,177.6725134276,178.39809518305,3807800.0
2013-03-04,202.59,205.19,202.55,205.19,3693400.0,0.0,1.0,174.99477123485,177.24061952554,174.96021972268997,177.24061952554,3693400.0
2013-03-01,200.65,202.94,199.36,202.91,3308300.0,0.0,1.0,173.31902289488,175.29709696628998,172.20473662756999,175.27118333216998,3308300.0
2013-02-28,202.18,203.123,200.79,200.83,4689200.0,0.0,1.0,174.64061823517,175.45517013444,173.43995318745,173.47450469961998,4689200.0
2013-02-27,198.89,202.75,198.6,202.33,4185100.0,0.0,1.0,171.79875635964,175.13297728351003,171.54825789645,174.77018640577998,4185100.0
2013-02-26,198.63,199.9,197.84,199.14,3391600.0,0.0,1.0,171.57417153057,172.67118204179002,170.89177916532,172.01470331067,3391600.0
2013-02-25,201.67,202.49,197.51,197.51,3844800.0,0.0,1.0,174.20008645507,174.90839245444,170.60672918997,170.60672918997,3844800.0
2013-02-22,199.23,201.09,198.84,201.09,3107900.0,0.0,1.0,172.09244421304,173.69908952868,171.75556696943002,173.69908952868,3107900.0
2013-02-21,198.63,199.07,198.11,198.33,3922900.0,0.0,1.0,171.57417153057,171.95423816438,171.12500187243,171.31503518934,3922900.0
2013-02-20,200.62,201.72,198.86,199.31,3715400.0,0.0,1.0,173.29310926075001,174.24327584527,171.77284272552,172.16154723737,3715400.0
2013-02-19,200.6,201.89,200.22,200.32,2998300.0,0.0,1.0,173.27583350467,174.39011977196998,172.94759413910998,173.03397291952,2998300.0
2013-02-15,199.98,201.25,199.82,200.98,3627800.0,0.0,1.0,172.74028506612,173.83729557733997,172.60207901746003,173.60407287023,3627800.0
2013-02-14,199.73,200.32,199.26,199.65,3294200.0,0.0,1.0,172.52433811509,173.03397291952,172.11835784715998,172.45523509076,3294200.0
2013-02-13,200.65,200.95,199.57,200.09,2169800.0,0.0,1.0,173.31902289488,173.57815923611,172.38613206643998,172.83530172457,2169800.0
2013-02-12,200.01,200.735,199.02,200.04,2461800.0,0.0,1.0,172.76619870023998,173.39244485823002,171.91104877416998,172.79211233437,2461800.0
2013-02-11,200.98,201.95,199.75,200.16,2944700.0,0.0,1.0,173.60407287023,174.44194704022,172.54161387118,172.89576687086003,2944700.0
2013-02-08,199.97,202.09,199.68,201.68,2893300.0,0.0,1.0,172.73164718808,174.56287733279999,172.48114872488998,174.20872433311,2893300.0
2013-02-07,200.62,200.91,198.68,199.74,3076700.0,0.0,1.0,173.29310926075001,173.54360772393997,171.61736092078002,172.53297599313,3076700.0
2013-02-06,200.39,201.29,199.56,201.02,3624200.0,0.85,1.0,173.09443806581,173.87184708951,172.37749418839002,173.63862438240002,3624200.0
2013-02-05,204.31,204.75,202.51,202.79,3636900.0,0.0,1.0,175.73739212150002,176.11585843511003,174.18912083856003,174.42996303812,3636900.0
2013-02-04,204.19,205.02,203.57,203.79,3188800.0,0.0,1.0,175.63417403597,176.34809912755,175.10088059406996,175.29011375086998,3188800.0
2013-02-01,204.65,205.35,203.84,205.18,3370700.0,0.0,1.0,176.02984336384,176.63194886276,175.33312128651002,176.48572324159,3370700.0
2013-01-31,203.32,204.4699,202.96,203.07,3091400.0,0.0,1.0,174.88584291588,175.87493022047002,174.57618865929,174.67080523768996,3091400.0
2013-01-30,203.69,204.88,203.18599999999998,203.52,2998400.0,0.0,1.0,175.20409867959998,176.22767802777,174.77058272037,175.05787305843003,2998400.0
2013-01-29,204.34,205.7301,203.64,203.9,3617100.0,0.0,1.0,175.76319664288002,176.95889214867,175.16109114396,175.38473032928002,3617100.0
2013-01-28,204.85,206.22,204.29,204.93,2823700.0,0.0,1.0,176.20187350639,177.38027998285,175.72018910724998,176.27068556340998,2823700.0
2013-01-25,204.45,205.18,204.13,204.97,3358900.0,0.0,1.0,175.85781322128997,176.48572324159,175.58256499320999,176.30509159192002,3358900.0
2013-01-24,203.91,205.06,203.08,204.42,4447200.0,0.0,1.0,175.3933318364,176.38250515606003,174.67940674481997,175.83200869990003,4447200.0
2013-01-23,203.5,208.58,203.36,204.72,12530500.0,0.0,1.0,175.04067004418,179.41023566493,174.92024894438998,176.09005391373,12530500.0
2013-01-22,194.36,196.08,194.01,196.08,7172300.0,0.0,1.0,167.17889252966,168.65835175559,166.8778397802,168.65835175559,7172300.0
2013-01-18,194.03,195.0,193.8,194.47,4559600.0,0.0,1.0,166.89504279445,167.72938898581998,166.69720813052,167.27350910806,4559600.0
2013-01-17,193.85,194.46,193.24,193.65,3881600.0,0.0,1.0,166.74021566616,167.26490760094,166.21552373138002,166.56818552361,3881600.0
2013-01-16,192.0,193.18,191.35,192.59,2962900.0,0.0,1.0,165.14893684758002,166.16391468862,164.58983888429,165.6564257681,2962900.0
2013-01-15,191.31,192.73,190.39,192.5,4172100.0,0.0,1.0,164.55543285578,165.77684686788,163.76409420004998,165.57901220395001,4172100.0
2013-01-14,192.82,193.28,191.75,192.62,4172200.0,0.0,1.0,165.85426043203,166.24992975989,164.93389916939,165.68223028948,4172200.0
2013-01-11,194.15,195.0,192.9,194.45,3880400.0,0.0,1.0,166.99826087998002,167.72938898581998,165.92307248905,167.25630609381,3880400.0
2013-01-10,192.65,192.96,191.28,192.88,3608100.0,0.0,1.0,165.70803481086,165.97468153181,164.5296283344,165.90586947479,3608100.0
2013-01-09,193.48,193.49,191.65,192.32,3212000.0,0.0,1.0,166.42195990244,166.43056140956998,164.84788409811,165.42418507566,3212000.0
2013-01-08,192.92,193.3,191.605,192.87,3026900.0,0.0,1.0,165.9402755033,166.26713277415,164.80917731603998,165.89726796767,3026900.0
2013-01-07,193.4,193.78,192.34,193.14,2862300.0,0.0,1.0,166.35314784542,166.68000511627,165.44138808991002,166.12950866011002,2862300.0
2013-01-04,194.19,194.46,192.78,193.99,3380200.0,0.0,1.0,167.03266690849,167.26490760094,165.81985440352,166.86063676594,3380200.0
2013-01-03,195.67,196.29,194.44,195.27,3644700.0,0.0,1.0,168.30568996336,168.83898340526002,167.24770458668002,167.96162967826,3644700.0
2013-01-02,194.09,196.35,193.8,196.35,4234100.0,0.0,1.0,166.94665183722,168.89059244803002,166.69720813052,168.89059244803002,4234100.0
2012-12-31,189.23,191.68,188.84,191.55,4684900.0,0.0,1.0,162.76631937326,164.8736886195,162.43086059529,164.76186902683997,4684900.0
2012-12-28,191.11,192.22,189.83,189.83,3536600.0,0.0,1.0,164.38340271323,165.33817000438,163.28240980091002,163.28240980091002,3536600.0
2012-12-27,191.53,193.28,190.7,192.71,3967600.0,0.0,1.0,164.74466601258,166.24992975989,164.03074092100002,165.75964385363,3967600.0
2012-12-26,192.21,193.53,190.95,191.95,2776500.0,0.0,1.0,165.32956849725,166.46496743808,164.24577859918998,165.10592931193997,2776500.0
2012-12-24,193.05,193.83,192.02,192.4,1631200.0,0.0,1.0,166.05209509596,166.7230126519,165.16613986183,165.49299713268,1631200.0
2012-12-21,193.1,194.5,191.57,193.42,8225300.0,0.0,1.0,166.09510263159999,167.29931362944998,164.77907204109,166.37035085968,8225300.0
2012-12-20,194.47,194.95,193.16,194.77,4184500.0,0.0,1.0,167.27350910806,167.68638145018,166.14671167436,167.53155432188998,4184500.0
2012-12-19,195.46,196.45,195.0,195.08,4270500.0,0.0,1.0,168.12505831368,168.9766075193,167.72938898581998,167.79820104284,4270500.0
2012-12-18,193.85,195.92,193.84,195.69,4125900.0,0.0,1.0,166.74021566616,168.52072764155,166.73161415903,168.32289297762,4125900.0
2012-12-17,191.76,193.91,191.76,193.62,3792400.0,0.0,1.0,164.94250067652,166.79182470892,164.94250067652,166.54238100223,3792400.0
2012-12-14,191.69,193.4,191.26,191.76,3826900.0,0.0,1.0,164.88229012661998,166.35314784542,164.51242532014,164.94250067652,3826900.0
2012-12-13,192.18,193.05,191.37,191.99,3623200.0,0.0,1.0,165.30376397587,166.05209509596,164.60704189855,165.14033534045,3623200.0
2012-12-12,194.6,194.75,192.46,192.95,4241900.0,0.0,1.0,167.38532870071998,167.51435130763,165.54460617543998,165.96608002469,4241900.0
2012-12-11,193.18,194.8,193.15,194.2,4144000.0,0.0,1.0,166.16391468862,167.55735884327,166.13811016724,167.04126841562,4144000.0
2012-12-10,192.17,193.54,191.65,192.62,3438500.0,0.0,1.0,165.29516246874,166.47356894521002,164.84788409811,165.68223028948,3438500.0
2012-12-07,190.14,192.2,190.11,191.95,4091300.0,0.0,1.0,163.54905652187,165.32096699013002,163.52325200048,165.10592931193997,4091300.0
2012-12-06,189.17,190.18,188.41,189.7,3216600.0,0.0,1.0,162.7147103305,163.58346255038,162.06099578881,163.17059020826,3216600.0
2012-12-05,189.01,189.46,186.94,188.65,4202100.0,0.0,1.0,162.57708621646003,162.9641540372,160.79657424107,162.26743195986998,4202100.0
2012-12-04,189.71,190.75,189.02,189.36,3990700.0,0.0,1.0,163.17919171538,164.07374845664,162.58568772358998,162.87813896592,3990700.0
2012-12-03,190.76,191.3,188.36,189.48,3349600.0,0.0,1.0,164.08234996376999,164.54683134865,162.01798825317,162.98135705145,3349600.0
2012-11-30,191.75,192.0,189.50099999999998,190.07,4936400.0,0.0,1.0,164.93389916939,165.14893684758002,162.99942021642,163.48884597197,4936400.0
2012-11-29,192.75,192.9,190.2,191.53,4077900.0,0.0,1.0,165.79404988214,165.92307248905,163.60066556463002,164.74466601258,4077900.0
2012-11-28,190.98,192.04,189.27,191.98,3603600.0,0.0,1.0,164.27158312057,165.18334287609,162.80072540177,165.13173383332,3603600.0
2012-11-27,192.08,193.05,191.0,191.23,3290900.0,0.0,1.0,165.2177489046,166.05209509596,164.28878613483,164.48662079876001,3290900.0
2012-11-26,192.45,193.37,191.77,192.88,5210300.0,0.0,1.0,165.53600466831,166.32734332404,164.95110218364,165.90586947479,5210300.0
2012-11-23,191.0,193.49,190.8,193.49,3877600.0,0.0,1.0,164.28878613483,166.43056140956998,164.11675599228002,166.43056140956998,3877600.0
2012-11-21,189.3,190.89,188.95,190.29,5189600.0,0.0,1.0,162.82652992316002,164.19416955642998,162.5254771737,163.67807912878,5189600.0
2012-11-20,189.88,190.11,188.25,189.2,3170200.0,0.0,1.0,163.32541733655,163.52325200048,161.92337167476998,162.74051485188,3170200.0
2012-11-19,188.62,190.39,188.3,190.35,3588900.0,0.0,1.0,162.24162743848999,163.76409420004998,161.96637921041,163.72968817154,3588900.0
2012-11-16,186.33,187.56,185.1,186.94,4660800.0,0.0,1.0,160.2718823063,161.32986768298,159.21389692962,160.79657424107,4660800.0
2012-11-15,185.83,187.2,184.78,185.85,3411700.0,0.0,1.0,159.84180694992,161.02021342639,158.93864870154,159.85900996418002,3411700.0
2012-11-14,189.14,189.27,185.28,185.51,4404400.0,0.0,1.0,162.68890580912,162.80072540177,159.36872405791001,159.56655872183998,4404400.0
2012-11-13,188.39,190.88,188.25,188.32,3406700.0,0.0,1.0,162.04379277456002,164.1855680493,161.92337167476998,161.98358222466,3406700.0
2012-11-12,190.03,190.77,187.407,189.25,3067400.0,0.0,1.0,163.45443994346002,164.0909514709,161.19826462393,162.78352238751998,3067400.0
2012-11-09,189.85,191.64,188.88,189.64,3671600.0,0.0,1.0,163.29961281517,164.83928259099,162.4652666238,163.11898116549,3671600.0
2012-11-08,191.4,191.81,190.09,190.1,3542200.0,0.0,1.0,164.63284641993,164.98550821215,163.50604898623,163.51465049336,3542200.0
2012-11-07,193.36,193.68,191.16,191.16,4746200.0,0.85,1.0,166.31874181691,166.59399004499,164.42641024886998,164.42641024886998,4746200.0
2012-11-06,195.26,196.75,194.68,195.07,3281000.0,0.0,1.0,167.20952484347,168.48547584222,166.7128459312,167.04681968255,3281000.0
2012-11-05,192.36,194.97,192.01,194.14,2736200.0,0.0,1.0,164.72613028213001,166.96118538733,164.42641024886998,166.25042073702,2736200.0
2012-11-02,197.53,198.0,193.29,193.43,4260100.0,0.0,1.0,169.15342334492,169.55590453245,165.52252922766002,165.64241724097,4260100.0
2012-11-01,194.96,197.89,194.55,197.15,3758800.0,0.0,1.0,166.95262195781,169.46170680771002,166.60152134741998,168.82801302309,3758800.0
2012-10-31,194.8,196.41,193.63,194.53,6052300.0,0.0,1.0,166.81560708546002,168.19431923848,165.81368583141,166.58439448837,6052300.0
2012-10-26,191.49,193.87,191.47,193.27,4006500.0,0.0,1.0,163.98111191373002,166.01920813993,163.96398505469,165.50540236862,4006500.0
2012-10-25,191.41,192.44,190.71,191.6,3249600.0,0.0,1.0,163.91260447756,164.79463771831,163.31316441103002,164.07530963847,3249600.0
2012-10-24,192.44,193.29,190.56,190.72,3738000.0,0.0,1.0,164.79463771831,165.52252922766002,163.1847129682,163.32172784055,3738000.0
2012-10-23,193.53,194.0,190.94,191.25,4427400.0,0.0,1.0,165.72805153619,166.13053272371,163.51012329003,163.77558960521003,4427400.0
2012-10-22,193.71,194.68,192.44,194.4,4402500.0,0.0,1.0,165.88219326758002,166.7128459312,164.79463771831,166.47306990459,4402500.0
2012-10-19,195.29,196.08,193.18,193.36,6620300.0,0.0,1.0,167.23521513203002,167.91172606426,165.42833150292,165.58247323432,6620300.0
2012-10-18,199.91,200.14,194.07,194.96,9295900.0,0.0,1.0,171.19151957111998,171.38847845012,166.19047673037,166.95262195781,9295900.0
2012-10-17,201.21,203.41,198.55,200.63,12673900.0,0.0,1.0,172.30476540896,174.18871990377,170.02689315615,171.80808649669999,12673900.0
2012-10-16,209.94,211.0,209.47400000000002,211.0,5632100.0,0.0,1.0,179.78063938153,180.68836291084,179.38158356581002,180.68836291084,5632100.0
2012-10-15,208.88,209.4,207.82,208.93,3060900.0,0.0,1.0,178.87291585221,179.31821418735,177.9651923229,178.91573299982,3060900.0
2012-10-12,205.64,207.96,205.56,207.8,2712000.0,0.0,1.0,176.09836468714002,178.08508033619998,176.02985725096002,177.94806546386002,2712000.0
2012-10-11,206.57,207.27,205.63,205.76,2910000.0,0.0,1.0,176.89476363267,177.49420369919997,176.08980125762002,176.2011258414,2910000.0
2012-10-10,207.82,208.23,205.05,205.82,4024500.0,0.0,1.0,177.9651923229,178.31629293329,175.59312234535,176.25250641853,4024500.0
2012-10-09,209.95,210.74,207.7,207.99,3580400.0,0.0,1.0,179.78920281105,180.46571374328,177.86243116863997,178.11077062477,3580400.0
2012-10-08,210.02,210.64,209.21,209.82,1982600.0,0.0,1.0,179.84914681770002,180.38007944806,179.15550902643002,179.67787822727,1982600.0
2012-10-05,211.15,211.79,210.06,210.59,2858400.0,0.0,1.0,180.81681435367,181.36487384307,179.88340053578997,180.33726230045,2858400.0
2012-10-04,210.28,210.97,208.53,210.39,2957500.0,0.0,1.0,180.07179598527,180.66267262228,178.57319581895,180.16599371000999,2957500.0
2012-10-03,209.94,211.305,209.3,210.51,3192300.0,0.0,1.0,179.78063938153,180.94954751126,179.23257989213002,180.26875486427,3192300.0
2012-10-02,210.96,211.47,208.5,209.84,3321000.0,0.0,1.0,180.65410919276002,181.09084409836998,178.54750553038002,179.69500508631,3321000.0
2012-10-01,208.01,211.75,207.94,210.47,5456900.0,0.0,1.0,178.12789748381002,181.33062012498002,178.06795347716,180.23450114618998,5456900.0
2012-09-28,205.66,208.32,205.31,207.45,4910900.0,0.0,1.0,176.11549154618,178.39336379898998,175.81577151292,177.64834543058998,4910900.0
2012-09-27,204.37,206.9,204.14,205.91,2771900.0,0.0,1.0,175.01080913785998,177.17735680689,174.81385025886001,176.32957728423,2771900.0
2012-09-26,205.05,205.98,203.9,204.0,3423300.0,0.0,1.0,175.59312234535,176.38952129088003,174.60832795034,174.69396224556,3423300.0
2012-09-25,205.6,207.32,204.95,204.98,3345200.0,0.0,1.0,176.06411096904998,177.53702084681,175.50748805013,175.5331783387,3345200.0
2012-09-24,205.02,206.06,204.9,205.29,3511100.0,0.0,1.0,175.56743205678,176.45802872705002,175.46467090252,175.79864465387,3511100.0
2012-09-21,207.36,207.94,205.921,205.98,12771500.0,0.0,1.0,177.57127456489,178.06795347716,176.33899705669998,176.38952129088003,12771500.0
2012-09-20,205.85,206.99,205.3,206.18,3739100.0,0.0,1.0,176.2781967071,177.25442767259,175.80720808339,176.56078988132,3739100.0
2012-09-19,207.55,207.57,206.01,206.43,2605600.0,0.0,1.0,177.73397972581,177.75110658485,176.41521157945,176.77487561936002,2605600.0
2012-09-18,206.88,207.8798,206.48,207.07,2476100.0,0.0,1.0,177.16022994784998,178.01640163143998,176.81769276697,177.32293510876,2476100.0
2012-09-17,205.55,207.99,205.55,207.15,3275100.0,0.0,1.0,176.02129382143997,178.11077062477,176.02129382143997,177.39144254494,3275100.0
2012-09-14,206.24,207.65,206.05,206.81,4057100.0,0.0,1.0,176.61217045845,177.81961402103002,176.44946529753003,177.10028594119,4057100.0
2012-09-13,204.38,206.81,203.46,206.36,3879600.0,0.0,1.0,175.01937256738998,177.10028594119,174.23153705138,176.71493161271,3879600.0
2012-09-12,203.52,204.65,202.96,203.77,3284000.0,0.0,1.0,174.28291762851,175.25058516448001,173.80336557528,174.49700336655,3284000.0
2012-09-11,200.55,203.46,200.51,203.27,3910600.0,0.0,1.0,171.73957906052,174.23153705138,171.70532534243,174.06883189046002,3910600.0
2012-09-10,199.39,201.82,198.73,200.95,4208000.0,0.0,1.0,170.74622123599,172.82713460979,170.18103488755,172.08211624139,4208000.0
2012-09-07,199.12,199.5,198.08,199.5,3413700.0,0.0,1.0,170.51500863889999,170.84041896073,169.62441196863,170.84041896073,3413700.0
2012-09-06,196.26,199.46,196.11,199.1,3931700.0,0.0,1.0,168.06586779565,170.80616524264,167.93741635282,170.49788177985002,3931700.0
2012-09-05,194.41,195.85,193.89,195.04,3312500.0,0.0,1.0,166.48163333411,167.71476718526,166.03633499897,167.02112939398998,3312500.0
2012-09-04,196.61,197.17,193.25,194.54,4514400.0,0.0,1.0,168.36558782891,168.84513988214,165.48827550958,166.59295791789,4514400.0
2012-08-31,194.31,195.95,193.46,194.85,3193300.0,0.0,1.0,166.39599903889,167.80040148047,165.66810752953998,166.85842423307,3193300.0
2012-08-30,194.77,195.47,193.18,193.37,2740900.0,0.0,1.0,166.7899167969,167.38935686343,165.42833150292,165.59103666384,2740900.0
2012-08-29,195.13,196.0399,194.9,195.08,2141400.0,0.0,1.0,167.09820025968,167.87738671187,166.90124138068,167.05538311207,2141400.0
2012-08-28,195.56,196.11,194.5,194.87,2539200.0,0.0,1.0,167.46642772912,167.93741635282,166.55870419981,166.87555109211002,2539200.0
2012-08-27,197.96,198.3,195.61,195.69,2498800.0,0.0,1.0,169.52165081436002,169.81280741811,167.50924487673,167.57775231291,2498800.0
2012-08-24,194.96,198.11,194.2,197.77,2639500.0,0.0,1.0,166.95262195781,169.65010225718999,166.30180131415,169.35894565345,2639500.0
2012-08-23,197.04,197.37,195.44,195.7,2757400.0,0.0,1.0,168.73381529834998,169.01640847257,167.36366657486,167.58631574243,2757400.0
2012-08-22,198.64,198.65,196.905,197.25,3296100.0,0.0,1.0,170.10396402185,170.11252745137,168.61820899981,168.91364731831,3296100.0
2012-08-21,200.99,201.0,198.37,198.65,3111300.0,0.0,1.0,172.11636995948,172.124933389,169.87275142476003,170.11252745137,3111300.0
2012-08-20,200.69,201.13,200.03,200.5,2336000.0,0.0,1.0,171.85946707383,172.23625797278999,171.29428072538,171.69676191291,2336000.0
2012-08-17,201.08,202.0,200.66,201.22,2551800.0,0.0,1.0,172.19344082518,172.98127634118998,171.83377678526,172.31332883848,2551800.0
2012-08-16,198.77,201.324,198.12,200.84,2729500.0,0.0,1.0,170.21528860563,172.40238850551003,169.65866568671,171.98791851665,2729500.0
2012-08-15,198.9,199.33,197.92,198.4,2111800.0,0.0,1.0,170.32661318942,170.69484065886002,169.48739709628,169.89844171331998,2111800.0
2012-08-14,198.88,199.33,197.72,198.29,2562300.0,0.0,1.0,170.30948633037,170.69484065886002,169.31612850584,169.80424398858,2562300.0
2012-08-13,198.88,199.98,197.79,199.01,2418300.0,0.0,1.0,170.30948633037,171.25146357778,169.37607251249,170.42081091416,2418300.0
2012-08-10,197.87,199.37,197.24,199.29,2600500.0,0.0,1.0,169.44457994867,170.72909437694,168.90508388879,170.66058694077,2600500.0
2012-08-09,198.62,199.46,197.89,198.42,2160100.0,0.0,1.0,170.08683716281,170.80616524264,169.46170680771002,169.91556857237,2160100.0
2012-08-08,198.27,199.69,198.16,199.03,2068300.0,0.85,1.0,169.78711712953998,171.00312412163998,169.6929194048,170.4379377732,2068300.0
2012-08-07,199.43,200.88,198.8,199.93,3209400.0,0.0,1.0,170.05422218386002,171.29063908285,169.51702035878,170.48057283868,3209400.0
2012-08-06,198.76,199.94,198.52,198.76,2337800.0,0.0,1.0,169.48291230639,170.48909985178003,169.27826399206998,169.48291230639,2337800.0
2012-08-03,196.48,198.95,196.16,198.52,3278100.0,0.0,1.0,167.53875332038,169.64492555522,167.2658889013,169.27826399206998,3278100.0
2012-08-02,194.16,196.6,193.02,194.45,2812600.0,0.0,1.0,165.56048628199,167.64107747754,164.58840678898997,165.80776966179,2812600.0
2012-08-01,196.96,197.85,194.72,195.18,2559300.0,0.0,1.0,167.94804994902,168.70695411461,166.0379990154,166.43024161783998,2559300.0
2012-07-31,196.5,197.58,195.88,195.98,3507000.0,0.0,1.0,167.55580734658,168.476724761,167.02713253459,167.11240266556,3507000.0
2012-07-30,196.32,197.84,195.92,196.68,2787000.0,0.0,1.0,167.40232111084,168.69842710151002,167.06124058698,167.70929358231,2787000.0
2012-07-27,195.1,197.41,193.95,196.39,4177300.0,0.0,1.0,166.36202551306002,168.33176553836,165.38141900697,167.46201020252,4177300.0
2012-07-26,193.49,194.95,192.57,193.95,3282900.0,0.0,1.0,164.98917640453,166.23412031662,164.20469119965,165.38141900697,3282900.0
2012-07-25,190.31,192.77,189.32,191.08,3833800.0,0.0,1.0,162.27758623983,164.37523146158,161.43341194328002,162.93416624826,3833800.0
2012-07-24,190.92,191.32,188.56,190.34,3597100.0,0.0,1.0,162.79773403872,163.13881456258002,160.78535894793998,162.30316727911998,3597100.0
2012-07-23,189.78,191.3,188.2,190.83,3904500.0,0.0,1.0,161.82565454572,163.12176053639,160.47838647647,162.72099092085,3904500.0
2012-07-20,194.09,194.9,192.17,192.45,4789700.0,0.0,1.0,165.50079719032,166.19148525113002,163.86361067579,164.10236704249,4789700.0
2012-07-19,193.4,196.85,192.97,195.34,10395400.0,0.0,1.0,164.91243328666,167.85425280496,164.54577172351003,166.56667382738001,10395400.0
2012-07-18,184.15,188.59,183.55,188.25,8019500.0,0.0,1.0,157.02494617238,160.81093998723,156.51332538659,160.52102154195,8019500.0
2012-07-17,185.73,186.29,183.2,183.65,5158600.0,0.0,1.0,158.37221424163,158.84972697503,156.21487992821002,156.59859551755,5158600.0
2012-07-16,185.58,186.1,184.58,184.79,3144400.0,0.0,1.0,158.24430904518,158.6877137262,157.39160773553002,157.57067501055,3144400.0
2012-07-13,183.46,186.33,183.03,186.01,3933000.0,0.0,1.0,156.43658226872,158.88383502742,156.06992070556998,158.61097060833,3933000.0
2012-07-12,184.25,184.39,181.85,183.09,4931300.0,0.0,1.0,157.11021630334,157.22959448669,155.06373316018,156.12108278415002,4931300.0
2012-07-11,186.22,187.36,183.51,185.25,5456100.0,0.0,1.0,158.79003788336001,159.76211737636,156.4792173342,157.96291761299,5456100.0
2012-07-10,190.3,191.14,185.6,186.26,4690300.0,0.0,1.0,162.26905922674,162.98532832683998,158.26136307137,158.82414593574,4690300.0
2012-07-09,190.76,190.9991,188.05,189.67,3988100.0,0.0,1.0,162.66130182918002,162.86518271231,160.35048128001998,161.73185740166,3988100.0
2012-07-06,193.92,193.94,189.74,191.41,4952900.0,0.0,1.0,165.35583796768,165.37289199386998,161.79154649333,163.21555768045,4952900.0
2012-07-05,194.88,196.85,193.63,195.29,2690200.0,0.0,1.0,166.17443122494,167.85425280496,165.10855458788,166.52403876190002,2690200.0
2012-07-03,195.46,196.34,194.91,195.93,1450400.0,0.0,1.0,166.66899798454,167.41937513703002,166.20001226423,167.06976760008,1450400.0
2012-07-02,196.36,197.2,194.85,195.83,2827000.0,0.0,1.0,167.43642916323,168.15269826333,166.14885018565002,166.98449746911,2827000.0
2012-06-29,194.55,195.81,192.41,195.58,5259600.0,0.0,1.0,165.89303979276002,166.96744344292,164.0682589901,166.7713221417,5259600.0
2012-06-28,191.23,192.08,188.9,191.4,3967300.0,0.0,1.0,163.06207144471,163.78686755792,161.07527739321998,163.20703066735,3967300.0
2012-06-27,192.14,193.7,190.9,193.0,2762700.0,0.0,1.0,163.83802963649998,165.16824367955,162.78068001253,164.57135276280002,2762700.0
2012-06-26,193.54,193.68,190.75,191.95,3435900.0,0.0,1.0,165.03181147001,165.15118965336,162.65277481608,163.67601638766,3435900.0
2012-06-25,192.48,193.39,191.68,192.86,3211600.0,0.0,1.0,164.12794808178,164.90390627356,163.44578703406,164.45197457944,3211600.0
2012-06-22,193.87,194.88,193.22,193.7,8823000.0,0.0,1.0,165.31320290219,166.17443122494,164.75894705092,165.16824367955,8823000.0
2012-06-21,199.07,199.45,193.19,193.39,4316600.0,0.0,1.0,169.74724971238,170.07127621005,164.73336601163,164.90390627356,4316600.0
2012-06-20,198.7,199.74,197.5,198.78,3378200.0,0.0,1.0,169.43175022781,170.31855958985,168.40850865623,169.49996633258002,3378200.0
2012-06-19,198.83,199.99,198.8,198.93,3297600.0,0.0,1.0,169.54260139807,170.53173491726002,169.51702035878,169.62787152903,3297600.0
2012-06-18,197.57,199.64,197.17,198.29,3378900.0,0.0,1.0,168.4681977479,170.23328945888,168.12711722404,169.08214269085,3378900.0
2012-06-15,196.08,199.27,195.4,199.1,6389000.0,0.0,1.0,167.19767279652,169.91778997431,166.61783590596,169.77283075167,6389000.0
2012-06-14,193.0,195.83,192.74,195.1,3585000.0,0.0,1.0,164.57135276280002,166.98449746911,164.34965042228998,166.36202551306002,3585000.0
2012-06-13,194.36,195.19,192.345,193.1,3247700.0,0.0,1.0,165.73102654392,166.43876863093,164.01283340497,164.65662289376002,3247700.0
2012-06-12,192.14,194.67,192.14,194.55,3023700.0,0.0,1.0,163.83802963649998,165.99536394991,163.83802963649998,165.89303979276002,3023700.0
2012-06-11,196.6,196.7,192.37,192.51,3273300.0,0.0,1.0,167.64107747754,167.72634760851003,164.03415093772,164.15352912107,3273300.0
2012-06-08,193.71,195.14,192.7,195.14,2479200.0,0.0,1.0,165.17677069265,166.39613356545001,164.3155423699,166.39613356545001,2479200.0
2012-06-07,195.28,195.8299,193.94,194.44,3701100.0,0.0,1.0,166.51551174879998,166.98441219898,165.37289199386998,165.79924264868998,3701100.0
2012-06-06,190.78,194.0,190.02,193.99,3641300.0,0.0,1.0,162.67835585537,165.42405407245002,162.03030286003,165.41552705934998,3641300.0
2012-06-05,187.92,189.85,187.56,189.2,3556500.0,0.0,1.0,160.23963010977,161.88534363738998,159.93265763828998,161.33108778612,3556500.0
2012-06-04,188.34,189.38,187.0,188.54,4624500.0,0.0,1.0,160.59776465982,161.48457402186,159.45514490488998,160.76830492175,4624500.0
2012-06-01,190.12,191.72,188.6,189.08,5206400.0,0.0,1.0,162.115572991,163.47989508644,160.81946700033,161.22876362896002,5206400.0
2012-05-31,194.1,194.93,192.0,192.9,9287500.0,0.0,1.0,165.50932420341002,166.21706629042,163.71865145313998,164.48608263183002,9287500.0
2012-05-30,194.8,195.47,193.77,194.53,3602500.0,0.0,1.0,166.10621512017,166.67752499764,165.22793277123,165.87598576656,3602500.0
2012-05-29,195.22,198.08,195.22,196.46,3618500.0,0.0,1.0,166.46434967022,168.90307541583,166.46434967022,167.52169929419,3618500.0
2012-05-25,195.11,196.0,194.0,194.3,2901900.0,0.0,1.0,166.37055252616,167.12945669175,165.42405407245002,165.67986446534,2901900.0
2012-05-24,195.99,196.28,194.0,196.09,3569300.0,0.0,1.0,167.12092967866002,167.36821305844998,165.42405407245002,167.20619980962,3569300.0
2012-05-23,195.53,196.49,193.2,196.12,4100000.0,0.0,1.0,166.72868707621998,167.54728033348,164.74189302473,167.23178084891,4100000.0
2012-05-22,198.04,198.26,196.06,196.82,3567100.0,0.0,1.0,168.86896736344,169.05656165156,167.18061877033,167.82867176566998,3567100.0
2012-05-21,195.98,197.93,194.63,197.76,3831700.0,0.0,1.0,167.11240266556,168.77517021938,165.96125589753,168.63021099674,3831700.0
2012-05-18,198.78,198.78,195.16,195.88,5737100.0,0.0,1.0,169.49996633258002,169.49996633258002,166.41318759164,167.02713253459,5737100.0
2012-05-17,199.67,200.79,197.64,197.89,5626300.0,0.0,1.0,170.25887049816998,171.21389596498,168.52788683958,168.74106216699,5626300.0
2012-05-16,199.42,201.35,198.18,199.73,5001000.0,0.0,1.0,170.04569517076,171.69140869838998,168.98834554679,170.31003257675,5001000.0
2012-05-15,199.44,201.4679,198.76,199.04,2987400.0,0.0,1.0,170.06274919695,171.7919421828,169.48291230639,169.72166867309,2987400.0
2012-05-14,199.92,200.71,198.56,199.44,3029200.0,0.0,1.0,170.47204582559,171.14567986021,169.31237204446,170.06274919695,3029200.0
2012-05-11,199.96,202.12,199.95,201.17,2391500.0,0.0,1.0,170.50615387796998,172.34798870682,170.49762686488,171.53792246265,2391500.0
2012-05-10,201.0,203.25,200.02,200.6,3830500.0,0.0,1.0,171.39296324001,173.31154118673,170.55731595655,171.05188271615,3830500.0
2012-05-09,199.99,203.0,199.06,201.23,3742500.0,0.0,1.0,170.53173491726002,173.09836585931,169.73872269928998,171.58908454123002,3742500.0
2012-05-08,202.44,203.06,199.718,201.48,3881500.0,0.85,1.0,172.62085312591,173.14952793788999,170.29980016103997,171.80225986864,3881500.0
2012-05-07,203.96,204.77,202.9,203.75,3373400.0,0.0,1.0,173.18632394014,173.87411038058,172.28625773413998,173.00800893706003,3373400.0
2012-05-04,206.47,207.11,204.4,204.99,4023600.0,0.0,1.0,175.31761278643,175.86104898628003,173.55993632754,174.06091657428001,4023600.0
2012-05-03,208.27,208.92,206.55,207.24,2826600.0,0.0,1.0,176.84602709851,177.39795448899,175.38554231141003,175.97143446438,2826600.0
2012-05-02,206.97,208.27,206.91,208.06,2360300.0,0.0,1.0,175.74217231757,176.84602709851,175.69122517383,176.66771209543998,2360300.0
2012-05-01,207.18,208.929,206.71,208.0,2715900.0,0.0,1.0,175.92048732063998,177.40559656055,175.52140136138001,176.6167649517,2715900.0
2012-04-30,206.71,207.96,206.32,207.08,2773200.0,0.0,1.0,175.52140136138001,176.58280018921002,175.19024492709,175.83557541442002,2773200.0
2012-04-27,206.47,208.17,205.91,206.81,3496900.0,0.0,1.0,175.31761278643,176.76111519229,174.84210611156,175.60631326759997,3496900.0
2012-04-26,203.4,206.21,203.4,205.58,3302700.0,0.0,1.0,172.71081726527,175.09684183023998,172.71081726527,174.56189682101,3302700.0
2012-04-25,202.02,203.69,201.8,203.57,4003400.0,0.0,1.0,171.53903295933998,172.95706179333,171.35222676563998,172.85516750586,4003400.0
2012-04-24,199.06,202.48,198.87,200.0,5626300.0,0.0,1.0,169.02564053503,171.92962772798,168.8643079132,169.82381245356,5626300.0
2012-04-23,197.89,199.1,196.791,198.62,3618800.0,0.0,1.0,168.03217123217,169.05960529752,167.09898938273997,168.65202814763,3618800.0
2012-04-20,199.83,200.12,199.09,199.6,4758200.0,0.0,1.0,169.67946221296998,169.92570674103,169.0511141069,169.48416482865,4758200.0
2012-04-19,200.03,201.26,197.521,199.51,5762900.0,0.0,1.0,169.84928602543002,170.89370247202,167.7188462982,169.40774411305,5762900.0
2012-04-18,202.43,204.07,200.0,200.13,10153500.0,0.0,1.0,171.88717177486998,173.27972703698998,169.82381245356,169.93419793165,10153500.0
2012-04-17,204.57,207.64,204.15,207.45,6065500.0,0.0,1.0,173.70428656812,176.31108208929,173.34765656196998,176.14974946745,6065500.0
2012-04-16,204.74,205.97,202.72,202.72,3826600.0,0.0,1.0,173.84863680871,174.89305325529998,172.13341630293,172.13341630293,3826600.0
2012-04-13,204.32,204.6499,202.8,202.8,3767000.0,0.0,1.0,173.49200680256,173.7721311812,172.20134582791002,172.20134582791002,3767000.0
2012-04-12,202.8,205.56,202.64,205.32,2929600.0,0.0,1.0,172.20134582791002,174.54491443977003,172.06548677794999,174.34112586482,2929600.0
2012-04-11,203.99,204.32,202.4593,202.58,3366200.0,0.0,1.0,173.21179751201,173.49200680256,171.91205096339002,172.01453963421002,3366200.0
2012-04-10,204.94,205.74,202.17,202.33,4132900.0,0.0,1.0,174.01846062116002,174.69775587098,171.66640081868,171.80225986864,4132900.0
2012-04-09,204.4,206.17,203.37,204.94,3326900.0,0.0,1.0,173.55993632754,175.06287706775,172.6853436934,174.01846062116002,3326900.0
2012-04-05,205.15,205.68,204.46,205.47,3809000.0,0.0,1.0,174.19677562424,174.64680872724,173.61088347127,174.46849372416,3809000.0
2012-04-04,206.22,206.9802,205.19,206.05,4404000.0,0.0,1.0,175.10533302086998,175.750833332,174.23074038673,174.96098278028,4404000.0
2012-04-03,209.31,210.69,208.54,209.5,4091500.0,0.0,1.0,177.72911092326999,178.9008952292,177.07528924533,177.89044354509997,4091500.0
2012-04-02,208.96,209.69,208.09,209.47,3387900.0,0.0,1.0,177.43191925148,178.05177616693,176.69318566731002,177.86496997323997,3387900.0
2012-03-30,208.74,209.12,208.012,208.65,3215200.0,0.0,1.0,177.24511305778,177.56777830143997,176.62695438044997,177.16869234218004,3215200.0
2012-03-29,206.09,208.5,206.02,208.27,3403700.0,0.0,1.0,174.99494754277,177.04132448284,174.93550920841,176.84602709851,3403700.0
2012-03-28,207.44,208.69,206.27,207.29,3265700.0,0.0,1.0,176.14125827682997,177.20265710466998,175.14778897398,176.01389041749002,3265700.0
2012-03-27,208.46,208.66,207.0,207.18,2704500.0,0.0,1.0,177.00735972034,177.1771835328,175.76764588943,175.92048732063998,2704500.0
2012-03-26,206.45,207.92,206.32,207.77,3418200.0,0.0,1.0,175.30063040518996,176.54883542672002,175.19024492709,176.42146756737998,3418200.0
2012-03-23,205.89,205.96,204.56,205.48,3036200.0,0.0,1.0,174.82512373031997,174.88456206468,173.6957953775,174.47698491479,3036200.0
2012-03-22,204.0,205.99,203.96,205.49,3307800.0,0.0,1.0,173.22028870263,174.91003563654,173.18632394014,174.48547610541002,3307800.0
2012-03-21,204.32,205.77,204.3,204.69,3329900.0,0.0,1.0,173.49200680256,174.72322944284,173.47502442131,173.80618085560002,3329900.0
2012-03-20,204.74,205.0,203.702,204.25,3695100.0,0.0,1.0,173.84863680871,174.0694077649,172.96725122207002,173.4325684682,3695100.0
2012-03-19,205.71,206.53,204.5,205.72,3763200.0,0.0,1.0,174.67228229910998,175.36855993017,173.64484823376,174.68077348973,3763200.0
2012-03-16,207.03,207.52,206.01,206.01,9637000.0,0.0,1.0,175.79311946130002,176.20918780181,174.92701801779,174.92701801779,9637000.0
2012-03-15,204.94,206.18,204.74,206.0,3621100.0,0.0,1.0,174.01846062116002,175.07136825836997,173.84863680871,174.91852682716998,3621100.0
2012-03-14,203.78,205.15,203.64,204.72,4602300.0,0.0,1.0,173.03348250893,174.19677562424,172.91460584021,173.83165442746002,4602300.0
2012-03-13,201.72,203.9,201.6107,203.78,4866000.0,0.0,1.0,171.28429724066,173.13537679639998,171.19148852715,173.03348250893,4866000.0
2012-03-12,200.93,201.57,200.23,201.0,3119700.0,0.0,1.0,170.61349318147,171.15692938132,170.01910983788,170.67293151583002,3119700.0
2012-03-09,199.98,201.1,199.72,200.62,3178200.0,0.0,1.0,169.80683007231002,170.75784342205,169.58605911612,170.35026627217,3178200.0
2012-03-08,199.24,199.99,198.65,199.81,3145800.0,0.0,1.0,169.17848196623999,169.81532126294,168.67750171950001,169.66247983173,3145800.0
2012-03-07,198.09,198.57,197.31,197.77,3346900.0,0.0,1.0,168.20199504463002,168.60957219451998,167.53968217606,167.93027694469998,3346900.0
2012-03-06,199.14,199.64,196.812,197.26,5214700.0,0.0,1.0,169.09357006001002,169.51812959114,167.11682088305,167.49722622295,5214700.0
2012-03-05,198.36,201.19,198.3,200.66,6938000.0,0.0,1.0,168.43125719143998,170.83426413766,168.3803100477,170.38423103466002,6938000.0
2012-03-02,197.1,198.89,197.06,198.81,3727400.0,0.0,1.0,167.36136717298,168.88129029444,167.32740241049,168.81336076946002,3727400.0
2012-03-01,197.23,198.47,196.93,197.53,3560300.0,0.0,1.0,167.47175265108,168.52466028829,167.21701693239999,167.72648836976,3560300.0
2012-02-29,197.86,199.17,196.45,196.73,5117100.0,0.0,1.0,168.00669766031,169.11904363188,166.80943978251003,167.04719311994,5117100.0
2012-02-28,197.75,198.96,197.4322,197.98,3167400.0,0.0,1.0,167.91329456346,168.9407286288,167.64344452547,168.10859194777998,3167400.0
2012-02-27,196.78,198.71,196.1,197.53,3758400.0,0.0,1.0,167.08964907306003,168.72844886323,166.51224811071,167.72648836976,3758400.0
2012-02-24,198.38,198.56,196.61,197.76,3353200.0,0.0,1.0,168.44823957269,168.60108100389,166.94529883247,167.92178575408002,3353200.0
2012-02-23,193.87,199.23,193.28,197.61,8032700.0,0.0,1.0,164.61871260186,169.16999077561002,164.11773235511998,167.79441789473998,8032700.0
2012-02-22,193.03,194.74,192.75,193.87,3275800.0,0.0,1.0,163.90545258955,165.35744618603002,163.66769925212,164.61871260186,3275800.0
2012-02-21,193.73,194.24,192.46,193.39,3293600.0,0.0,1.0,164.49983593314,164.9328866549,163.42145472406,164.21113545197,3293600.0
2012-02-17,193.71,193.86,192.3,193.42,3746500.0,0.0,1.0,164.48285355189,164.61022141124,163.2855956741,164.23660902383997,3746500.0
2012-02-16,192.61,193.25,192.0,193.02,3525500.0,0.0,1.0,163.5488225834,164.09225878325,163.03085995542,163.89696139893,3525500.0
2012-02-15,192.31,193.44,191.26,192.25,4020900.0,0.0,1.0,163.29408686472001,164.25359140508002,162.40251184934,163.24313972098,4020900.0
2012-02-14,191.76,192.6,190.831,192.22,3398100.0,0.0,1.0,162.82707138047,163.54033139278,162.03823977163,163.21766614912,3398100.0
2012-02-13,193.31,193.69,191.74,192.62,2458800.0,0.0,1.0,164.14320592699,164.46587117065002,162.81008899923,163.55731377402,2458800.0
2012-02-10,191.76,192.43,191.28,192.42,3391100.0,0.0,1.0,162.82707138047,163.39598115219,162.41949423058,163.38748996157,3391100.0
2012-02-09,193.03,194.46,192.55,193.13,3876400.0,0.0,1.0,163.90545258955,165.1196928486,163.49787543966002,163.99036449578,3876400.0
2012-02-08,192.78,193.58,191.73,192.95,3803800.0,0.75,1.0,163.69317282398998,164.37246807379998,162.8015978086,163.83752306456998,3803800.0
2012-02-07,192.45,194.14,191.97,193.35,3433000.0,0.0,1.0,162.78023393793,164.20968883715,162.3742349133,163.54148210911,3433000.0
2012-02-06,192.48,193.76,192.0,192.82,3639800.0,0.0,1.0,162.80560887696998,163.88827294265,162.39960985234,163.09319151941003,3639800.0
2012-02-03,192.93,194.13,192.54,193.64,4521700.0,0.0,1.0,163.18623296256,164.20123052414,162.85635875505,163.78677318649,4521700.0
2012-02-02,192.72,193.33,191.33,191.53,3907300.0,0.0,1.0,163.00860838928003,163.52456548309,161.83290288046,162.00206914071998,3907300.0
2012-02-01,193.21,194.81,192.41,192.62,5088800.0,0.0,1.0,163.42306572693002,164.77639580903,162.74640068588002,162.92402525915,5088800.0
2012-01-31,193.09,193.1,191.0,192.6,4826800.0,0.0,1.0,163.32156597077,163.33002428378,161.55377855102,162.90710863313,4826800.0
2012-01-30,189.39,192.73,188.22,192.5,4359000.0,0.0,1.0,160.19199015591002,163.01706670229999,159.20236753337,162.82252550299,4359000.0
2012-01-27,190.01,191.77,189.81,190.46,3360400.0,0.0,1.0,160.71640556271998,162.20506865303003,160.54723930246,161.09702964831,3360400.0
2012-01-26,191.79,192.79,190.47,190.98,4004700.0,0.0,1.0,162.22198527906,163.06781658038,161.10548796133003,161.536861925,4004700.0
2012-01-25,191.33,192.2399,189.61,191.73,4359700.0,0.0,1.0,161.83290288046,162.60252478152,160.3780730422,162.17123540098,4359700.0
2012-01-24,188.63,192.305,188.5241,191.93,5345700.0,0.0,1.0,159.54915836691,162.65758839923998,159.45958483209998,162.34040166125,5345700.0
2012-01-23,187.91,190.52,187.67,189.98,5751700.0,0.0,1.0,158.94015982996,161.14777952639,158.73716031765,160.69103062368,5751700.0
2012-01-20,185.77,188.97,184.75,188.52,12849700.0,0.0,1.0,157.13008084515,159.83674100935,156.26733291781,159.45611692376002,12849700.0
2012-01-19,181.79,182.3599,180.35,180.52,8567200.0,0.0,1.0,153.76367226591998,154.24571152453998,152.54567519203002,152.68946651325,8567200.0
2012-01-18,179.83,181.6,179.5,181.07,4600600.0,0.0,1.0,152.10584291534,153.60296431867,151.82671858591002,153.15467372896998,4600600.0
2012-01-17,180.36,182.0,179.32,180.0,6003400.0,0.0,1.0,152.55413350504,153.94129683919,151.67446895167,152.24963423657,6003400.0
2012-01-13,179.48,179.61,177.3472,179.16,5279200.0,0.0,1.0,151.80980195988002,151.91976002905,150.00581296043998,151.53913594346,5279200.0
2012-01-12,181.86,181.91,178.38,180.55,6881000.0,0.0,1.0,153.82288045701,153.86517202208,150.87938752844,152.71484145229,6881000.0
2012-01-11,180.73,182.81,180.5,182.32,4110800.0,0.0,1.0,152.86709108653,154.62642019326,152.67254988722001,154.21196285562002,4110800.0
2012-01-10,183.23,183.72,181.2,181.31,5161000.0,0.0,1.0,154.98166933981,155.39612667746,153.26463179814,153.35767324129,5161000.0
2012-01-09,182.2,182.27,180.27,181.59,5201200.0,0.0,1.0,154.11046309946002,154.16967129055,152.47800868792,153.59450600566,5201200.0
2012-01-06,184.39,184.48,182.31,182.54,4897100.0,0.0,1.0,155.96283364933998,156.03895846645,154.2035045426,154.3980457419,4897100.0
2012-01-05,184.81,185.03,183.1,184.66,4463100.0,0.0,1.0,156.31808279588998,156.50416568218,154.87171127064,156.19120810068998,4463100.0
2012-01-04,185.57,186.33,184.94,185.54,4346700.0,0.0,1.0,156.96091458489,157.60374637389,156.42804086506,156.93553964584999,4346700.0
2012-01-03,186.73,188.71,186.0,186.3,5646000.0,0.0,1.0,157.94207889441003,159.61682487101,157.32462204445,157.57837143485,5646000.0
2011-12-30,186.33,186.48,183.85,183.88,3530900.0,0.0,1.0,157.60374637389,157.73062106908,155.50608474663,155.53145968567,3530900.0
2011-12-29,184.07,186.23,184.01,186.18,2941600.0,0.0,1.0,155.69216763292,157.51916324375,155.64141775484,157.47687167869,2941600.0
2011-12-28,185.19,185.4,183.34,183.99,2872000.0,0.0,1.0,156.63949869038998,156.81712326366002,155.07471078296,155.62450112881,2872000.0
2011-12-27,184.97,185.85,184.39,184.95,2775200.0,0.0,1.0,156.4534158041,157.19774734925,155.96283364933998,156.43649917807,2775200.0
2011-12-23,183.11,184.85,181.89,184.75,3052300.0,0.0,1.0,154.88016958365,156.35191604794,153.84825539605,156.26733291781,3052300.0
2011-12-22,182.71,182.8,181.0,182.04,5052000.0,0.0,1.0,154.54183706313,154.61796188025,153.09546553788,153.97513009125,5052000.0
2011-12-21,183.22,183.5,179.04,181.47,9282500.0,0.0,1.0,154.97321102680002,155.21004379117,151.4376361873,153.4930062495,9282500.0
2011-12-20,185.5,187.33,184.755,187.24,4740100.0,0.0,1.0,156.90170639379,158.4495776752,156.27156207432,158.37345285808001,4740100.0
2011-12-19,184.51,184.69,182.25,182.89,5039900.0,0.0,1.0,156.06433340549,156.21658303972998,154.15275466452,154.69408669736,5039900.0
2011-12-16,188.01,188.01,181.91,183.57,11849400.0,0.0,1.0,159.02474296008998,159.02474296008998,153.86517202208,155.26925198226002,11849400.0
2011-12-15,190.48,191.2,186.89,187.48,4474500.0,0.0,1.0,161.11394627433998,161.72294481129,158.07741190261999,158.5764523704,4474500.0
2011-12-14,189.84,190.28,188.0,188.72,5057700.0,0.0,1.0,160.5726142415,160.94478001408,159.01628464708,159.62528318403,5057700.0
2011-12-13,193.46,194.3,190.64,191.15,5008400.0,0.0,1.0,163.63452355226002,164.34502184536,161.24927928255,161.68065324622,5008400.0
2011-12-12,193.64,193.9,191.22,192.18,3796100.0,0.0,1.0,163.78677318649,164.00668932483,161.73986143731,162.55185948657,3796100.0
2011-12-09,192.91,194.87,192.4,194.56,4847900.0,0.0,1.0,163.16931633653,164.82714568711,162.73794237286,164.56493798370002,4847900.0
2011-12-08,192.48,193.8,191.07,191.58,4369000.0,0.0,1.0,162.80560887696998,163.9221061947,161.61298674211,162.04436070578998,4369000.0
2011-12-07,191.99,194.9,191.28,194.05,5081700.0,0.0,1.0,162.39115153932,164.85252062615,161.79061131539,164.13356402003,5081700.0
2011-12-06,190.65,193.53,190.32,192.94,4144900.0,0.0,1.0,161.25773759556003,163.69373174334999,160.97861326613,163.19469127557,4144900.0
2011-12-05,191.18,193.61,190.38,190.84,5699400.0,0.0,1.0,161.70602818526,163.76139824745002,161.02936314421,161.41844554281,5699400.0
2011-12-02,189.92,191.33,189.45,189.66,4962200.0,0.0,1.0,160.6402807456,161.83290288046,160.24274003398997,160.42036460726,4962200.0
2011-12-01,187.01,189.99,186.77,189.45,4858800.0,0.0,1.0,158.17891165878,160.6994889367,157.97591214646002,160.24274003398997,4858800.0
2011-11-30,184.57,188.35,184.21,188.0,7836800.0,0.0,1.0,156.11508328357002,159.31232560254,155.8105840151,159.01628464708,7836800.0
2011-11-29,182.02,183.31,180.84,180.94,3661600.0,0.0,1.0,153.95821346521998,155.04933584392,152.96013252966998,153.0447156598,3661600.0
2011-11-28,182.71,182.93,180.67,182.21,4524200.0,0.0,1.0,154.54183706313,154.72791994942,152.81634120844998,154.11892141247,4524200.0
2011-11-25,178.01,179.56,177.06,177.06,2232800.0,0.0,1.0,150.56642994695,151.87746846398997,149.7628902107,149.7628902107,2232800.0
2011-11-23,180.67,181.49,177.52,177.95,4800900.0,0.0,1.0,152.81634120844998,153.50992287552,150.15197260931,150.51568006886998,4800900.0
2011-11-22,182.22,182.98,180.29,181.31,4178600.0,0.0,1.0,154.12737972548,154.77021151448,152.49492531395,153.35767324129,4178600.0
2011-11-21,183.37,183.96,180.0,181.48,5145100.0,0.0,1.0,155.10008572200002,155.59912618977,152.24963423657,153.50146456251002,5145100.0
2011-11-18,186.71,186.97,184.66,185.24,4440900.0,0.0,1.0,157.92516226838,158.14507840673,156.19120810068998,156.68179025545,4440900.0
2011-11-17,186.81,188.83,183.39,185.73,5840500.0,0.0,1.0,158.00974539851998,159.71832462716998,155.11700234802,157.0962475931,5840500.0
2011-11-16,187.82,189.9,186.3,186.62,4616800.0,0.0,1.0,158.86403501284,160.62336411958,157.57837143485,157.84903745127,4616800.0
2011-11-15,187.49,189.97,185.64,188.75,4585300.0,0.0,1.0,158.58491068341002,160.68257231067,157.02012277597998,159.65065812307,4585300.0
2011-11-14,189.17,189.84,186.85,187.35,6038600.0,0.0,1.0,160.00590726962,160.5726142415,158.04357865057,158.46649430123,6038600.0
2011-11-11,185.27,187.83,185.14,187.38,3665300.0,0.0,1.0,156.70716519449,158.87249332586,156.59720712531998,158.49186924027,3665300.0
2011-11-10,183.58,184.77,181.87,183.35,3881600.0,0.0,1.0,155.27771029527,156.28424954384,153.83133877001998,155.08316909597,3881600.0
2011-11-09,184.2,185.24,181.16,182.24,5494800.0,0.0,1.0,155.80212570209,156.68179025545,153.23079854609,154.14429635151,5494800.0
2011-11-08,187.48,187.88,185.51,187.25,4330600.0,0.75,1.0,158.5764523704,158.91478489092,156.91016470681,158.38191117109,4330600.0
2011-11-07,186.22,187.73,184.75,187.32,3530800.0,0.0,1.0,156.88233775681002,158.15444778803,155.64392600456998,157.80904042856,3530800.0
2011-11-04,186.27,187.14,184.74,186.38,3237600.0,0.0,1.0,156.92446060553002,157.65739817318,155.63550143483,157.01713087271003,3237600.0
2011-11-03,185.13,187.78,184.02,187.3,4953500.0,0.0,1.0,155.96405965481,158.19657063674998,155.02893241331998,157.79219128907,4953500.0
2011-11-02,184.0,185.25,183.03,183.92,4136600.0,0.0,1.0,155.01208327383998,156.06515449173,154.19490000875,154.94468671589,4136600.0
2011-11-01,181.55,183.26,180.74,181.35,5881200.0,0.0,1.0,152.94806368677,154.38866511284,152.26567353757,152.7795722919,5881200.0
2011-10-31,185.59,186.91,184.63,184.63,4710000.0,0.0,1.0,156.351589863,157.46363306908998,155.54283116766,155.54283116766,4710000.0
2011-10-28,185.57,188.07,185.28,187.45,5009800.0,0.0,1.0,156.33474072351,158.4408831593,156.09042820096002,157.91855983521998,5009800.0
2011-10-27,184.99,187.0,183.18,186.34,7057800.0,0.0,1.0,155.84611567841,157.53945419678,154.3212685549,156.98343259373002,7057800.0
2011-10-26,181.74,182.28,179.03,181.97,5387700.0,0.0,1.0,153.10813051188998,153.56305727802,150.82507211149,153.30189561598,5387700.0
2011-10-25,181.66,182.97,180.01,180.36,5373100.0,0.0,1.0,153.04073395394,154.14435259029,151.65067994632,151.94553988733,5373100.0
2011-10-24,181.51,183.39,180.62,182.25,5890600.0,0.0,1.0,152.91436540779,154.49818451951,152.16457870065,153.53778356879,5890600.0
2011-10-21,179.11,181.67,178.75,181.63,8054200.0,0.0,1.0,150.89246866943998,153.04915852368,150.58918415869,153.01546024471,8054200.0
2011-10-20,178.13,179.24,176.17,177.25,7513800.0,0.0,1.0,150.06686083461,151.00198807610002,148.41564516496,149.32549869722,7513800.0
2011-10-19,179.68,179.81,177.01,177.39,6708300.0,0.0,1.0,151.3726691448,151.48218855146,149.12330902338002,149.44344267361998,6708300.0
2011-10-18,178.0,179.38,176.25,178.9,15729400.0,0.0,1.0,149.95734142795,151.1199320525,148.4830417229,150.71555270483,15729400.0
2011-10-17,189.71,190.16,185.9,186.59,8790300.0,0.0,1.0,159.82251259717,160.20161823561,156.61275152503,157.19404683731,8790300.0
2011-10-14,188.19,190.53,187.7314,190.53,5368200.0,0.0,1.0,158.54197799621,160.51332731611,158.15562722779,160.51332731611,5368200.0
2011-10-13,184.97,187.5,184.5,186.82,4399200.0,0.0,1.0,155.82926653892,157.96068268393998,155.43331176099,157.3878119414,4399200.0
2011-10-12,186.08,188.0,185.65,186.12,5338200.0,0.0,1.0,156.76439378041002,158.38191117109,156.40213728146003,156.79809205938,5338200.0
2011-10-11,184.59,186.0,184.11,185.0,5330500.0,0.0,1.0,155.50913288868,156.69699722247,155.10475354101,155.85454024815002,5330500.0
2011-10-10,183.0,186.63,182.9,186.62,5784800.0,0.0,1.0,154.16962629952,157.22774511628,154.08538060209,157.21932054654,5784800.0
2011-10-07,182.32,183.72,181.64,182.39,6842600.0,0.0,1.0,153.59675555699,154.77619532103,153.02388481446002,153.65572754519,6842600.0
2011-10-06,176.81,181.99,175.66,181.69,7180900.0,0.0,1.0,148.95481762852,153.31874475547,147.98599210806,153.06600766316998,7180900.0
2011-10-05,174.57,177.2961,172.68,176.85,5851700.0,0.0,1.0,147.06771400604998,149.36433596373,145.4754703246,148.98851590748998,5851700.0
2011-10-04,171.54,175.07,168.88,174.74,9200000.0,0.0,1.0,144.51506937388,147.48894249321,142.27413382219999,147.21093169168998,9200000.0
2011-10-03,174.36,177.92,173.04,173.29,9042600.0,0.0,1.0,146.89079804145,149.88994487001003,145.77875483535,145.98936907893,9042600.0
2011-09-30,176.01,178.27,174.75,174.87,7807400.0,0.0,1.0,148.28085204907,150.18480481102,147.21935626143,147.32045109835,7807400.0
2011-09-29,179.69,180.91,175.53,179.17,6944300.0,0.0,1.0,151.38109371454,152.40889122321002,147.87647270138999,150.94301608790002,6944300.0
2011-09-28,177.97,180.75,177.08,177.55,7732200.0,0.0,1.0,149.93206771872,152.27409810732001,149.18228101158002,149.57823578951,7732200.0
2011-09-27,176.82,179.62,176.43,177.71,7638800.0,0.0,1.0,148.96324219826,151.32212172634,148.63468397828,149.71302890540002,7638800.0
2011-09-26,170.96,174.7,169.86,174.51,6745700.0,0.0,1.0,144.02644432878,147.17723341271002,143.09974165703002,147.01716658759,6745700.0
2011-09-23,166.99,169.54,165.76,169.34,5586600.0,0.0,1.0,140.68189014075,142.83015542524998,139.64566806233998,142.66166403039,5586600.0
2011-09-22,168.33,169.97,166.5,168.62,8195600.0,0.0,1.0,141.81078248633003,143.19241192421,140.26908622334,142.05509500888002,8195600.0
2011-09-21,175.0,177.67,172.62,173.02,7043100.0,0.0,1.0,147.42997050501,149.67933062643,145.42492290613998,145.76190569587,7043100.0
2011-09-20,173.57,177.43,172.7,174.72,6209600.0,0.0,1.0,146.22525703174,149.47714095259,145.49231946408997,147.1940825522,6209600.0
2011-09-19,169.5,173.87,169.43,173.13,4755600.0,0.0,1.0,142.79645714628,146.47799412403,142.73748515808,145.85457596304,4755600.0
2011-09-16,171.33,172.99,169.74,172.99,11048100.0,0.0,1.0,144.33815340927,145.73663198664,142.99864682011003,145.73663198664,11048100.0
2011-09-15,168.64,170.16,167.23,170.09,5464400.0,0.0,1.0,142.07194414837,143.35247874933,140.88407981459,143.29350676112,5464400.0
2011-09-14,164.01,169.66,161.99,167.24,6980700.0,0.0,1.0,138.17136835729,142.93125026216998,136.46960526918002,140.89250438433,6980700.0
2011-09-13,163.64,163.92,161.54,163.43,4723800.0,0.0,1.0,137.85965927680002,138.09554722961,136.09049963074,137.68274331219,4723800.0
2011-09-12,159.64,162.44,158.76,162.42,5247200.0,0.0,1.0,134.48983137954,136.84871090762,133.74846924213998,136.83186176813,5247200.0
2011-09-09,164.57,165.19,160.81,161.37,6743900.0,0.0,1.0,138.64314426291,139.16546758698,135.47550603949,135.9472819451,6743900.0
2011-09-08,167.0,169.58,165.1,165.25,6027200.0,0.0,1.0,140.69031471049,142.86385370422,139.0896464593,139.21601500544,6027200.0
2011-09-07,167.28,167.9,166.16,167.31,6796600.0,0.0,1.0,140.9262026633,141.44852598738,139.98265085206998,140.95147637253,6796600.0
2011-09-06,163.06,165.55,162.2,165.11,5761200.0,0.0,1.0,137.3710342317,139.46875209773998,136.64652123378,139.09807102904,5761200.0
2011-09-02,167.69,168.93,166.0,166.98,4979100.0,0.0,1.0,141.27161002277,142.31625667091998,139.84785773618,140.67346557101,4979100.0
2011-09-01,172.71,173.68,170.12,170.33,5463900.0,0.0,1.0,145.50074403383002,146.31792729891,143.31878047035,143.49569643496,5463900.0
2011-08-31,173.29,173.72,170.71,171.91,6074200.0,0.0,1.0,145.98936907893,146.35162557789,143.8158300852,144.82677845438,6074200.0
2011-08-30,172.06,173.51,170.88,172.51,4477700.0,0.0,1.0,144.95314700052,146.17470961328002,143.95904777083,145.33225263897,4477700.0
2011-08-29,170.58,172.72,170.36,172.62,5293400.0,0.0,1.0,143.70631067853998,145.50916860357,143.52097014419,145.42492290613998,5293400.0
2011-08-26,164.85,169.33,163.28,169.14,6438200.0,0.0,1.0,138.87903221571997,142.65323946065,137.55637476604,142.49317263553002,6438200.0
2011-08-25,167.52,168.53,164.85,165.58,6751600.0,0.0,1.0,141.12839233713999,141.97927388118998,138.87903221571997,139.49402580696997,6751600.0
2011-08-24,164.13,166.83,163.35,166.76,6427000.0,0.0,1.0,138.27246319421002,140.54709702486,137.61534675425,140.48812503666,6427000.0
2011-08-23,160.65,164.59,159.53,164.32,6923300.0,0.0,1.0,135.3407129236,138.6599934024,134.39716111237,138.43253001933002,6923300.0
2011-08-22,161.35,161.68,157.62,158.98,7249100.0,0.0,1.0,135.93043280562,136.20844360714,132.78806829143,133.93380977649,7249100.0
2011-08-19,162.17,163.94,157.13,157.54,14068600.0,0.0,1.0,136.62124752456,138.11239636909,132.37526437401002,132.72067173348,14068600.0
2011-08-18,166.32,166.46,160.16,163.83,15082600.0,0.0,1.0,140.11744396796,140.23538794436,134.92790900618,138.01972610191999,15082600.0
2011-08-17,171.57,172.99,169.89,171.48,5129700.0,0.0,1.0,144.54034308311,145.73663198664,143.12501536626002,144.46452195542,5129700.0
2011-08-16,172.19,172.19,169.0,171.24,5585400.0,0.0,1.0,145.06266640718002,145.06266640718002,142.37522865911998,144.26233228158998,5585400.0
2011-08-15,171.32,174.0,170.39,172.99,7645400.0,0.0,1.0,144.32972883953002,146.58751353069,143.54624385341998,145.73663198664,7645400.0
2011-08-12,168.5,169.38,165.83,168.2,5187000.0,0.0,1.0,141.95400017196002,142.69536230936,139.70464005055,141.70126307966999,5187000.0
2011-08-11,164.1,168.77,162.94,166.73,9175600.0,0.0,1.0,138.24718948498,142.18146355503,137.26993939478,140.46285132743,9175600.0
2011-08-10,168.18,169.23,161.85,162.54,13993600.0,0.0,1.0,141.68441394018,142.56899376321002,136.35166129277002,136.93295660504998,13993600.0
2011-08-09,167.46,171.05,162.0,170.61,12517600.0,0.0,1.0,141.07784491868,144.10226545647,136.47802983892,143.73158438777,12517600.0
2011-08-08,168.83,172.61,166.0,166.22,15804900.0,0.75,1.0,142.23201097349,145.4164983364,139.84785773618,140.03319827053002,15804900.0
2011-08-05,172.1,174.22,166.52,172.98,11871800.0,0.0,1.0,144.33558976078,146.11357610763,139.65579550823,145.07362182928998,11871800.0
2011-08-04,176.5,177.92,171.18,171.48,11022300.0,0.0,1.0,148.0257501033,149.21666548657,143.56401078007,143.81561262161,11022300.0
2011-08-03,177.67,179.23,175.41,178.83,6722000.0,0.0,1.0,149.00699728529,150.31532686127,147.11159674572,149.97985773923,6722000.0
2011-08-02,179.95,182.29,177.86,178.05,5770400.0,0.0,1.0,150.91917128096,152.88166564493,149.16634511826,149.32569295123002,5770400.0
2011-08-01,182.6,183.69,178.5,180.75,5842700.0,0.0,1.0,153.14165421452,154.05580757209998,149.70309571354,151.59010952505,5842700.0
2011-07-29,180.26,183.43,179.73,181.85,6665600.0,0.0,1.0,151.17915985054,153.83775264277,150.73466326383002,152.51264961068,6665600.0
2011-07-28,181.06,183.27,180.88,181.8,4478800.0,0.0,1.0,151.85009809463997,153.70356499395,151.69913698972,152.47071597043,4478800.0
2011-07-27,182.01,182.91,180.93,181.35,5806800.0,0.0,1.0,152.64683725950002,153.40164278411,151.74107062997,152.09331320812,5806800.0
2011-07-26,182.94,184.05,182.65,182.93,4356200.0,0.0,1.0,153.42680296826,154.35772978193998,153.18358785478,153.41841624021,4356200.0
2011-07-25,183.89,184.96,183.28,183.7,4987000.0,0.0,1.0,154.22354213312,155.1209220346,153.711951722,154.06419430015,4987000.0
2011-07-22,184.64,185.63,184.26,185.18,4516100.0,0.0,1.0,154.85254673696002,155.68283281403,154.53385107102,155.30543005171998,4516100.0
2011-07-21,183.59,185.5,182.9,184.9,4958400.0,0.0,1.0,153.97194029159,155.57380534936001,153.39325605606,155.07060166629,4958400.0
2011-07-20,183.84,184.42,183.0,183.65,5901100.0,0.0,1.0,154.18160849287,154.66803871983,153.47712333657,154.02226065988998,5901100.0
2011-07-19,178.74,185.21,178.65,185.21,13245600.0,0.0,1.0,149.90437718677,155.33059023588,149.8288966343,155.33059023588,13245600.0
2011-07-18,174.73,176.46,173.58,175.28,8879700.0,0.0,1.0,146.54129923824,147.9922031911,145.57682551236,147.00256928106,8879700.0
2011-07-15,175.08,175.94,174.07,175.54,5347100.0,0.0,1.0,146.83483472003002,147.55609333243999,145.98777518687,147.22062421038999,5347100.0
2011-07-14,174.4,176.1,173.84,174.23,4613100.0,0.0,1.0,146.26453721254998,147.69028098125,145.79488044169,146.12196283568,4613100.0
2011-07-13,174.9,176.32,174.0,174.32,4074800.0,0.0,1.0,146.68387361511,147.87478899838,145.92906809051001,146.19744338814,4074800.0
2011-07-12,174.93,175.37,173.89,174.05,5036800.0,0.0,1.0,146.70903379927,147.07804983352,145.83681408194,145.97100173076,5036800.0
2011-07-11,174.9,176.15,174.61,174.99,4766500.0,0.0,1.0,146.68387361511,147.73221462151,146.44065850163,146.75935416757,4766500.0
2011-07-08,175.49,176.49,175.01,176.49,4399900.0,0.0,1.0,147.17869057013002,148.01736337525,146.77612762368,148.01736337525,4399900.0
2011-07-07,176.78,177.27,176.12,176.48,5905600.0,0.0,1.0,148.26057848873,148.67152816324,147.70705443736,148.0089766472,5905600.0
2011-07-06,175.19,177.77,175.09,177.71,5885900.0,0.0,1.0,146.9270887286,149.0908645658,146.84322144809,149.04054419749,5885900.0
2011-07-05,173.52,175.4309,173.52,175.43,4586500.0,0.0,1.0,145.52650514405002,147.12912500735,145.52650514405002,147.12837020183,4586500.0
2011-07-01,171.61,174.65,171.49,174.54,5181700.0,0.0,1.0,143.92464008628,146.47420541383002,143.82399934966003,146.38195140527,5181700.0
2011-06-30,171.11,172.4468,170.75,171.55,5105200.0,0.0,1.0,143.50530368372,144.62644148959998,143.20338147387,143.87431971797,5105200.0
2011-06-29,170.61,170.86,169.82,170.54,3817100.0,0.0,1.0,143.08596728116,143.29563548244,142.42341576511,143.02726018479999,3817100.0
2011-06-28,168.33,170.7,168.01,170.01,4850000.0,0.0,1.0,141.17379328549,143.16144783362,140.90541798785,142.58276359808997,4850000.0
2011-06-27,165.74,168.24,165.21,167.62,4446700.0,0.0,1.0,139.00163072023,141.09831273303,138.55713413351998,140.57833559385,4446700.0
2011-06-24,165.85,165.94,164.57,165.07,4402600.0,0.0,1.0,139.0938847288,139.16936528126,138.02038353825,138.4397199408,4402600.0
2011-06-23,164.06,166.73,163.8,166.12,5271500.0,0.0,1.0,137.59266040764,139.83191679729998,137.3746054783,139.32032638618,5271500.0
2011-06-22,165.59,166.81,165.1,165.68,3960500.0,0.0,1.0,138.87582979946998,139.89901062171,138.46488012496,138.95131035193,3960500.0
2011-06-21,165.2,166.75,164.0,166.22,5387300.0,0.0,1.0,138.54874740546998,139.8486902534,137.54234003933,139.40419366669,5387300.0
2011-06-20,163.7,165.61,163.59,165.02,3956100.0,0.0,1.0,137.29073819779,138.89260325556998,137.19848418923002,138.39778630055,3956100.0
2011-06-17,164.24,165.1,163.58,164.44,7149700.0,0.0,1.0,137.74362151256,138.46488012496,137.19009746118,137.91135607358,7149700.0
2011-06-16,162.06,163.63,161.78,162.67,4861100.0,0.0,1.0,135.9153147974,137.23203110143,135.68048641196998,136.42690520852,4861100.0
2011-06-15,162.75,163.41,161.52,162.33,5225600.0,0.0,1.0,136.49399903293002,137.04752308431003,135.46243148264,136.14175645478,5225600.0
2011-06-14,163.87,164.57,163.65,164.12,7050000.0,0.0,1.0,137.43331257466002,138.02038353825,137.24880455753998,137.64298077594,7050000.0
2011-06-13,164.44,164.46,162.73,163.17,5099200.0,0.0,1.0,137.91135607358,137.92812952968,136.47722557683,136.84624161108,5099200.0
2011-06-10,164.57,164.84,162.87,163.18,4683300.0,0.0,1.0,138.02038353825,138.24682519563,136.59463976954999,136.85462833913,4683300.0
2011-06-09,165.01,165.96,164.76,164.84,4299800.0,0.0,1.0,138.3893995725,139.18613873736,138.17973137122,138.24682519563,4299800.0
2011-06-08,163.27,164.85,163.26,164.34,3850800.0,0.0,1.0,136.93010889158998,138.25521192368,136.92172216353998,137.82748879307,3850800.0
2011-06-07,165.11,165.24,163.61,163.69,4187000.0,0.0,1.0,138.47326685301002,138.58229431767,137.21525764533,137.28235146973998,4187000.0
2011-06-06,164.76,165.58,164.27,164.75,3619700.0,0.0,1.0,138.17973137122,138.86744307141,137.76878169671002,138.17134464317,3619700.0
2011-06-03,164.3,165.89,164.13,165.05,5230500.0,0.0,1.0,137.79394188086002,139.12743164100002,137.65136750398997,138.4229464847,5230500.0
2011-06-02,166.44,167.1,165.71,166.09,3854100.0,0.0,1.0,139.58870168382,140.14222573518998,138.97647053608,139.29516620202,3854100.0
2011-06-01,168.9,169.58,166.5,166.56,5134600.0,0.0,1.0,141.65183678441002,142.22213429189,139.63902205212,139.68934242043002,5134600.0
2011-05-31,168.44,169.89,167.82,168.93,9123400.0,0.0,1.0,141.26604729405,142.48212286147,140.74607015488002,141.67699696856002,9123400.0
2011-05-27,167.91,168.47,167.0,167.5,3277600.0,0.0,1.0,140.82155070733998,141.29120747821,140.05835845468002,140.47769485723998,3277600.0
2011-05-26,167.46,167.5,165.9,167.18,5771300.0,0.0,1.0,140.44414794504,140.47769485723998,139.13581836905,140.2093195596,5771300.0
2011-05-25,167.63,168.4,167.51,167.75,3882100.0,0.0,1.0,140.58672232191003,141.23250038185,140.48608158528998,140.68736305852,3882100.0
2011-05-24,168.5,168.67,167.51,167.99,4643600.0,0.0,1.0,141.31636766236,141.45894203923,140.48608158528998,140.88864453175,4643600.0
2011-05-23,168.58,168.69,167.07,168.26,5144000.0,0.0,1.0,141.38346148677,141.47571549533,140.11706555103999,141.11508618913,5144000.0
2011-05-20,170.4,171.15,169.38,170.16,4869900.0,0.0,1.0,142.90984599208,143.53885059592,142.05439973086,142.70856451885,4869900.0
2011-05-19,170.86,171.4,169.32,170.59,3538300.0,0.0,1.0,143.29563548244,143.7485187972,142.00407936256,143.06919382504998,3538300.0
2011-05-18,170.1,171.19,169.46,170.44,4154300.0,0.0,1.0,142.65824415055,143.57239750813,142.12149355527,142.94339290429,4154300.0
2011-05-17,167.85,171.41,166.53,170.5,8773200.0,0.0,1.0,140.77123033903,143.75690552525,139.66418223628,142.99371327258999,8773200.0
2011-05-16,169.81,170.64,168.31,168.86,4662200.0,0.0,1.0,142.41502903706,143.11112746531,141.15701982938998,141.6182898722,4662200.0
2011-05-13,171.7,172.15,169.44,169.92,5167400.0,0.0,1.0,144.00012063874,144.37752340103998,142.10472009917,142.50728304563,5167400.0
2011-05-12,169.65,172.77,168.65,172.24,5138500.0,0.0,1.0,142.28084138824,144.89750054021002,141.44216858312998,144.4530039535,5138500.0
2011-05-11,170.3,170.52,167.82,169.5,4663200.0,0.0,1.0,142.82597871157,143.01048672870002,140.74607015488002,142.15504046748,4663200.0
2011-05-10,169.25,170.9,169.22,170.38,4934800.0,0.0,1.0,141.9453722662,143.32918239464,141.92021208204,142.89307253598,4934800.0
2011-05-09,168.39,169.85,168.31,169.1,3594800.0,0.0,1.0,141.2241136538,142.44857594927,141.15701982938998,141.81957134543,3594800.0
2011-05-06,169.03,170.15,168.24,168.89,4839400.0,0.75,1.0,141.76086424906998,142.7001777908,141.09831273303,141.64345005635,4839400.0
2011-05-05,170.47,170.87,167.5,168.46,7332000.0,0.0,1.0,142.33647094498002,142.67045691541,139.85662511459,140.65819144361,7332000.0
2011-05-04,172.36,172.62,169.59,170.62,6890300.0,0.0,1.0,143.91455465523,144.13164553601,141.60170181005,142.46171568389,6890300.0
2011-05-03,172.0,173.48,171.23,172.87,5007700.0,0.0,1.0,143.61396728185,144.84971537241,142.97104428878998,144.34038676752,5007700.0
2011-05-02,172.11,173.54,171.49,172.15,5396200.0,0.0,1.0,143.70581342372,144.89981326798,143.18813516956,143.73921202076,5396200.0
2011-04-29,171.1,173.0,170.48,170.58,5587700.0,0.0,1.0,142.8624988484,144.44893220791,142.34482059424,142.42831708685,5587700.0
2011-04-28,169.99,171.38,169.7,170.78,5087700.0,0.0,1.0,141.93568778046998,143.09628902768998,141.69354795191998,142.59531007206002,5087700.0
2011-04-27,168.61,170.59,168.46,170.37,5299700.0,0.0,1.0,140.78343618251998,142.43666673611,140.65819144361,142.25297445238002,5299700.0
2011-04-26,167.99,169.2,167.4,168.49,7300000.0,0.0,1.0,140.26575792836002,141.27606548889,139.77312862199,140.68324039139,7300000.0
2011-04-25,167.65,168.77,167.23,167.67,3583800.0,0.0,1.0,139.9818698535,140.91703057068,139.63118458456,139.99856915202,3583800.0
2011-04-21,165.63,168.45,164.86,168.28,6158400.0,0.0,1.0,138.29524070286,140.64984179434998,137.6523177098,140.50789775692,6158400.0
2011-04-20,163.1,165.89,162.19,164.75,10891800.0,0.0,1.0,136.18277943994,138.51233158364,135.42296135723,137.56047156793002,10891800.0
2011-04-19,165.71,166.38,164.44,165.4,6547100.0,0.0,1.0,138.36203789695,138.92146439741,137.30163244086,138.10319876987,6547100.0
2011-04-18,164.64,166.16,162.86,165.94,6160700.0,0.0,1.0,137.46862542607,138.73777211368,135.98238785769,138.55407982994,6160700.0
2011-04-15,165.0,166.34,164.87,166.21,5287400.0,0.0,1.0,137.76921279945,138.88806580037,137.66066735906,138.77952035998,5287400.0
2011-04-14,163.84,165.36,163.16,164.97,4699100.0,0.0,1.0,136.80065348521998,138.06980017283,136.23287733549998,137.74416385167,4699100.0
2011-04-13,163.97,164.93,163.66,163.95,4181900.0,0.0,1.0,136.90919892561,137.71076525462,136.65035979853002,136.89249962709,4181900.0
2011-04-12,163.36,163.77,162.3,163.25,3860600.0,0.0,1.0,136.39987032071002,136.7422059404,135.51480749908998,136.30802417885,3860600.0
2011-04-11,163.44,164.0,163.11,163.95,4139000.0,0.0,1.0,136.4666675148,136.93424787338998,136.1911290892,136.89249962709,4139000.0
2011-04-08,164.35,164.38,163.16,164.05,3324100.0,0.0,1.0,137.22648559751002,137.25153454528999,136.23287733549998,136.97599611969,3324100.0
2011-04-07,164.1,164.5463,163.28,164.38,3666700.0,0.0,1.0,137.01774436600002,137.3903892125,136.33307312663,137.25153454528999,3666700.0
2011-04-06,164.34,164.75,163.81,164.04,3774800.0,0.0,1.0,137.21813594825,137.56047156793002,136.77560453744,136.96764647043003,3774800.0
2011-04-05,163.81,164.7,163.62,163.99,3612000.0,0.0,1.0,136.77560453744,137.51872332163,136.61696120148997,136.92589822413,3612000.0
2011-04-04,164.42,164.73,163.58,164.25,3225100.0,0.0,1.0,137.28493314233998,137.54377226941003,136.58356260445,137.14298910491001,3225100.0
2011-04-01,163.7,164.42,163.04,164.27,4381900.0,0.0,1.0,136.68375839556998,137.28493314233998,136.13268154438,137.15968840343,4381900.0
2011-03-31,163.4,164.06,163.07,163.07,3860800.0,0.0,1.0,136.43326891776002,136.98434576896003,136.15773049216003,136.15773049216003,3860800.0
2011-03-30,163.55,163.99,163.02,163.6,3394100.0,0.0,1.0,136.55851365667,136.92589822413,136.11598224586,136.60026190296998,3394100.0
2011-03-29,161.34,163.09,161.15,162.88,3456700.0,0.0,1.0,134.71324117008,136.17442979068,134.55459783413,135.99908715621,3456700.0
2011-03-28,161.54,162.58,161.12,161.37,3972800.0,0.0,1.0,134.88023415529,135.74859767838998,134.52954888635,134.73829011786,3972800.0
2011-03-25,160.98,162.74,160.76,162.18,5348100.0,0.0,1.0,134.4126537967,135.88219206656,134.22896151297,135.41461170796998,5348100.0
2011-03-24,160.23,160.71,158.84,160.04,5145800.0,0.0,1.0,133.78643010216,134.18721326666,132.62582885493998,133.62778676620002,5145800.0
2011-03-23,158.0,160.08,157.53,159.53,4782500.0,0.0,1.0,131.92445831705,133.66118536325,131.5320248018,133.20195465392,4782500.0
2011-03-22,158.56,158.61,157.52,158.0,4311400.0,0.0,1.0,132.39203867563998,132.43378692193997,131.52367515254,131.92445831705,4311400.0
2011-03-21,157.64,159.63,157.07,157.68,5784000.0,0.0,1.0,131.62387094367,133.28545114652002,131.14794093581003,131.65726954071002,5784000.0
2011-03-18,156.5,156.95,154.32,155.89,11450000.0,0.0,1.0,130.67201092796,131.04774514469,128.85178738916,130.16268232307,11450000.0
2011-03-17,154.0,154.5,152.7,154.18,7376400.0,0.0,1.0,128.58459861282,129.00208107585,127.49914420894,128.73489229951,7376400.0
2011-03-16,156.52,156.98,151.71,153.0,12195300.0,0.0,1.0,130.68871022648,131.07279409247,126.67252893215,127.74963368676,12195300.0
2011-03-15,157.35,159.64,156.88,159.02,6475800.0,0.0,1.0,131.38173111511003,133.29380079578002,130.98929759986,132.77612254163,6475800.0
2011-03-14,161.16,161.9804,160.09,161.39,4300500.0,0.0,1.0,134.56294748339,135.24795270873,133.66953501251,134.75498941638,4300500.0
2011-03-11,162.4,163.24,160.84,162.43,4271000.0,0.0,1.0,135.5983039917,136.29967452959,134.29575870705,135.62335293948,4271000.0
2011-03-10,164.64,164.67,161.38,162.02,7041400.0,0.0,1.0,137.46862542607,137.49367437385,134.74663976712,135.2810173198,7041400.0
2011-03-09,163.47,167.72,163.28,165.86,9086600.0,0.0,1.0,136.49171646258,140.04031739831998,136.33307312663,138.48728263586,9086600.0
2011-03-08,159.7,163.43,159.21,162.28,5384800.0,0.0,1.0,133.34389869135,136.45831786553998,132.93476587758002,135.49810820057,5384800.0
2011-03-07,161.6,162.98,158.85,159.93,5312000.0,0.0,1.0,134.93033205084998,136.08258364881002,132.6341785042,133.53594062434,5312000.0
2011-03-04,163.4,164.31,160.65,161.83,4910700.0,0.0,1.0,136.43326891776002,137.19308700047,134.1371153711,135.12237398385,4910700.0
2011-03-03,161.42,164.0,161.27,163.48,4057800.0,0.0,1.0,134.78003836416,136.93424787338998,134.65479362526,136.50006611183997,4057800.0
2011-03-02,159.43,161.11,159.41,160.16,3413000.0,0.0,1.0,133.11845816131,134.52119923709,133.10175886279,133.72798255733,3413000.0
2011-03-01,163.15,163.15,159.88,159.97,4382800.0,0.0,1.0,136.22452768623998,136.22452768623998,133.49419237804,133.56933922138,4382800.0
2011-02-28,162.36,162.99,161.24,161.88,4773000.0,0.0,1.0,135.56490539466,136.09093329806998,134.62974467747,135.16412223014999,4773000.0
2011-02-25,161.06,162.34,160.86,162.28,4518400.0,0.0,1.0,134.47945099078,135.54820609613998,134.31245800557,135.49810820057,4518400.0
2011-02-24,159.63,161.27,159.03,160.77,5707500.0,0.0,1.0,133.28545114652002,134.65479362526,132.78447219089,134.23731116223,5707500.0
2011-02-23,161.81,162.68,160.14,160.18,5998100.0,0.0,1.0,135.10567468533,135.832094171,133.71128325881,133.74468185585,5998100.0
2011-02-22,163.57,164.26,161.78,161.95,5209300.0,0.0,1.0,136.57521295518998,137.15133875416998,135.08062573754,135.22256977497,5209300.0
2011-02-18,164.46,164.84,164.1,164.84,4245000.0,0.0,1.0,137.31833173938,137.63561841128,137.01774436600002,137.63561841128,4245000.0
2011-02-17,163.3,164.67,162.85,164.24,3230500.0,0.0,1.0,136.34977242515,137.49367437385,135.97403820843002,137.13463945565002,3230500.0
2011-02-16,163.33,163.6,162.75,163.4,3216000.0,0.0,1.0,136.37482137293,136.60026190296998,135.89054171581998,136.43326891776002,3216000.0
2011-02-15,162.89,163.57,162.52,162.84,3768700.0,0.0,1.0,136.00743680546998,136.57521295518998,135.69849978283,135.96568855917,3768700.0
2011-02-14,164.18,164.38,162.85,163.22,4129800.0,0.0,1.0,137.08454156008003,137.25153454528999,135.97403820843002,136.28297523107,4129800.0
2011-02-11,163.98,165.01,163.31,163.85,5185200.0,0.0,1.0,136.91754857486998,137.77756244871,136.35812207441,136.80900313448,5185200.0
2011-02-10,163.9,165.0,163.18,164.09,5737800.0,0.0,1.0,136.85075138078997,137.76921279945,136.24957663402,137.00939471674,5737800.0
2011-02-09,165.62,165.97,164.1,164.65,4633600.0,0.0,1.0,138.28689105360002,138.57912877772,137.01774436600002,137.47697507533002,4633600.0
2011-02-08,164.82,166.25,164.32,166.05,5612600.0,0.65,1.0,137.61891911276,138.81291895702,137.20143664973,138.64592597181002,5612600.0
2011-02-07,164.08,164.99,164.02,164.82,4928100.0,0.0,1.0,136.46684783116,137.22370321589,136.41694527832,137.08231264951002,4928100.0
2011-02-04,163.48,164.14,163.22,164.0,3755200.0,0.0,1.0,135.96782230277,136.516750384,135.75157790713,136.40031109404,3755200.0
2011-02-03,163.16,164.2,162.81,163.53,4683400.0,0.0,1.0,135.70167535429,136.56665293683997,135.4105771294,136.00940776347,4683400.0
2011-02-02,163.4,163.6,162.61,163.3,3904000.0,0.0,1.0,135.90128556565,136.06762740845,135.2442352866,135.81811464425,3904000.0
2011-02-01,162.11,163.94,162.0,163.56,5831300.0,0.0,1.0,134.8283806796,136.3504085412,134.73689266607,136.03435903988998,5831300.0
2011-01-31,159.18,162.0,158.68,162.0,7197200.0,0.0,1.0,132.39147268262,134.73689266607,131.97561807562,134.73689266607,7197200.0
2011-01-28,161.05,161.9201,158.67,159.21,6725600.0,0.0,1.0,133.94676891278,134.67043909987,131.96730098348,132.41642395904,6725600.0
2011-01-27,161.43,162.18,160.86,161.07,4878300.0,0.0,1.0,134.26281841409,134.88660032458,133.78874416212,133.96340309706002,4878300.0
2011-01-26,161.67,161.904,160.42,161.04,5353100.0,0.0,1.0,134.46242862545,134.65704858152,133.42279210796002,133.93845182063998,5353100.0
2011-01-25,159.21,164.35,159.0,161.44,8260800.0,0.0,1.0,132.41642395904,136.69140931894,132.2417650241,134.27113550623002,8260800.0
2011-01-24,155.42,159.79,155.33,159.63,7285100.0,0.0,1.0,129.26424603802,132.89881530315,129.18939220876,132.76574182891,7285100.0
2011-01-21,156.4,156.78,154.96,155.5,7009000.0,0.0,1.0,130.07932106773,130.39537056905002,128.88165979958998,129.33078277514,7009000.0
2011-01-20,154.53,155.96,154.45,155.8,7439900.0,0.0,1.0,128.52402483757,129.71336901358,128.45748810046,129.58029553933997,7439900.0
2011-01-19,153.26,156.13,152.8301,155.69,12141000.0,0.0,1.0,127.46775413581001,129.85475957996,127.11020234472001,129.4888075258,12141000.0
2011-01-18,149.82,151.465,149.38,150.65,9176900.0,0.0,1.0,124.60667443969,125.9748360967,124.24072238554,125.2969930873,9176900.0
2011-01-14,148.89,150.0,148.47,150.0,4544200.0,0.0,1.0,123.83318487068001,124.75638209821001,123.48386700081001,124.75638209821001,4544200.0
2011-01-13,149.24,149.29,148.25,148.82,3445800.0,0.0,1.0,124.12428309558001,124.16586855628,123.30089097373,123.7749652257,3445800.0
2011-01-12,147.99,149.29,147.67,149.1,4091500.0,0.0,1.0,123.08464657808999,124.16586855628,122.81849962961999,124.00784380562,4091500.0
2011-01-11,148.2,148.35,146.75,147.28,4163600.0,0.0,1.0,123.25930551303001,123.38406189513,122.05332715275,122.49413303616001,4163600.0
2011-01-10,147.58,148.06,147.23,147.64,3633400.0,0.0,1.0,122.74364580036001,123.14286622306999,122.45254757546002,122.7935483532,3633400.0
2011-01-07,148.79,148.86,146.94,147.93,4135700.0,0.0,1.0,123.75001394928002,123.80823359426,122.21135190341002,123.03474402524999,4135700.0
2011-01-06,147.13,148.79,146.82,148.66,5029200.0,0.0,1.0,122.36937665406,123.75001394928002,122.11154679773001,123.64189175146002,5029200.0
2011-01-05,147.34,147.48,146.73,147.05,4657400.0,0.0,1.0,122.54403558899999,122.66047487896002,122.03669296847,122.30283991693999,4657400.0
2011-01-04,147.56,148.22,146.64,147.64,5060100.0,0.0,1.0,122.72701161607999,123.27593969731001,121.96183913921001,122.7935483532,5060100.0
2011-01-03,147.21,148.2,147.14,147.48,4603800.0,0.0,1.0,122.43591339118,123.25930551303001,122.37769374620001,122.66047487896002,4603800.0
2010-12-31,146.73,147.07,145.96,146.76,2969800.0,0.0,1.0,122.03669296847,122.31947410122,121.3962768737,122.06164424488999,2969800.0
2010-12-30,146.36,147.11,146.25,146.67,3039100.0,0.0,1.0,121.72896055928999,122.35274246978001,121.63747254575,121.98679041563,3039100.0
2010-12-29,146.0,147.5,145.71,146.52,3661100.0,0.0,1.0,121.42954524226002,122.67710906324,121.1883495702,121.86203403353001,3661100.0
2010-12-28,145.31,146.15,145.06,145.71,2699600.0,0.0,1.0,120.85566588459999,121.55430162434999,120.64773858111,121.1883495702,2699600.0
2010-12-27,145.12,145.7,145.0,145.34,2314700.0,0.0,1.0,120.69764113395,121.18003247806001,120.59783602827,120.88061716102,2314700.0
2010-12-23,145.89,146.33,145.33,145.89,2424500.0,0.0,1.0,121.33805722872,121.70400928286999,120.87230006888001,121.33805722872,2424500.0
2010-12-22,145.66,146.4,145.58,145.95,3388800.0,0.0,1.0,121.14676410950001,121.76222892785,121.08022737238001,121.38795978156,3388800.0
2010-12-21,144.99,145.99,144.33,145.74,3777100.0,0.0,1.0,120.58951893613,121.42122815011999,120.0405908549,121.21330084661999,3777100.0
2010-12-20,145.39,145.54,144.39,144.51,3995000.0,0.0,1.0,120.92220262171999,121.04695900382,120.09049340773998,120.19029851341001,3995000.0
2010-12-17,144.69,145.5,144.4,145.0,10027000.0,0.0,1.0,120.34000617193001,121.01369063526,120.09881049988,120.59783602827,10027000.0
2010-12-16,144.84,145.32,144.15,144.55,4178600.0,0.0,1.0,120.46476255403,120.86398297674,119.89088319638,120.22356688196999,4178600.0
2010-12-15,145.13,145.72,144.31,144.72,4447400.0,0.0,1.0,120.70595822608999,121.19666666234,120.02395667062001,120.36495744835,4447400.0
2010-12-14,144.26,146.01,144.26,145.82,4800800.0,0.0,1.0,119.98237120991999,121.43786233440001,119.98237120991999,121.27983758373999,4800800.0
2010-12-13,145.14,145.4,144.21,144.28,4741000.0,0.0,1.0,120.71427531823,120.93051971386002,119.94078574921998,119.9990053942,4741000.0
2010-12-10,144.88,144.95,143.73,144.82,3503800.0,0.0,1.0,120.49803092258999,120.55625056757,119.54156532649999,120.44812836975001,3503800.0
2010-12-09,145.94,145.94,143.52,144.3,4405300.0,0.0,1.0,121.37964268942,121.37964268942,119.36690639157,120.01563957847999,4405300.0
2010-12-08,144.35,145.65,143.84,144.98,4961400.0,0.0,1.0,120.05722503918001,121.13844701736,119.63305334004,120.58120184398999,4961400.0
2010-12-07,146.02,146.2999,143.87,144.02,4828600.0,0.0,1.0,121.44617942654,121.67897483553001,119.65800461646002,119.78276099856001,4828600.0
2010-12-06,144.54,145.87,144.52,144.99,3321800.0,0.0,1.0,120.21524978983,121.32142304443998,120.19861560555,120.58951893613,3321800.0
2010-12-03,144.25,145.68,144.25,145.38,3710600.0,0.0,1.0,119.97405411778,121.16339829378,119.97405411778,120.91388552958,3710600.0
2010-12-02,144.33,145.85,144.3,145.18,5374000.0,0.0,1.0,120.0405908549,121.30478886016,120.01563957847999,120.74754368679,5374000.0
2010-12-01,143.61,145.13,143.51,144.41,6822800.0,0.0,1.0,119.44176022081999,120.70595822608999,119.35858929943001,120.10712759201999,6822800.0
2010-11-30,142.24,142.76,141.28,141.46,7674800.0,0.0,1.0,118.30231859766,118.73480738893,117.50387775223,117.65358541075001,7674800.0
2010-11-29,143.53,143.67,141.5,142.89,5040300.0,0.0,1.0,119.37522348371,119.49166277366001,117.68685377931001,118.84292958674999,5040300.0
2010-11-26,145.3,145.3,143.57,143.9,2081300.0,0.0,1.0,120.84734879246,120.84734879246,119.40849185226999,119.68295589288,2081300.0
2010-11-24,143.95,146.44,143.82,145.81,4874100.0,0.0,1.0,119.72454135358,121.79549729641,119.61641915576,121.2715204916,4874100.0
2010-11-23,144.24,144.53,142.33,143.18,4570300.0,0.0,1.0,119.96573702564,120.20693269769,118.37717242692,119.08412525881,4570300.0
2010-11-22,144.0,145.43,143.56,145.39,3730700.0,0.0,1.0,119.76612681428001,120.95547099028,119.40017476013,120.92220262171999,3730700.0
2010-11-19,144.38,145.35,143.99,145.05,5015900.0,0.0,1.0,120.0821763156,120.88893425316002,119.75780972213998,120.63942148896999,5015900.0
2010-11-18,143.04,144.99,142.75,144.36,4236200.0,0.0,1.0,118.96768596885,120.58951893613,118.72649029680001,120.06554213132,4236200.0
2010-11-17,142.49,142.49,141.39,141.95,4785900.0,0.0,1.0,118.51024590116,118.51024590116,117.59536576577,118.06112292559999,4785900.0
2010-11-16,142.93,143.38,141.18,142.24,6342100.0,0.0,1.0,118.87619795531,119.25046710161001,117.42070683083,118.30231859766,6342100.0
2010-11-15,143.89,144.75,143.27,143.64,3827700.0,0.0,1.0,119.67463880074,120.38990872477,119.15897908807,119.46671149723998,3827700.0
2010-11-12,144.59,145.77,143.55,143.74,4731500.0,0.0,1.0,120.25683525053002,121.23825212303998,119.39185766799,119.54988241863998,4731500.0
2010-11-11,144.7,145.5,143.35,145.43,4752200.0,0.0,1.0,120.34832326406999,121.01369063526,119.22551582518999,120.95547099028,4752200.0
2010-11-10,146.09,146.79,145.63,146.55,5172000.0,0.0,1.0,121.50439907152,122.08659552131,121.12181283308,121.88698530995,5172000.0
2010-11-09,146.7,147.53,145.63,146.14,5700600.0,0.0,1.0,122.01174169205,122.70206033966001,121.12181283308,121.54598453221001,5700600.0
2010-11-08,145.35,146.58,145.25,146.46,4459700.0,0.65,1.0,120.88893425316002,121.91193658636999,120.80576333177,121.81213148068998,4459700.0
2010-11-05,145.94,146.93,145.67,146.92,4995800.0,0.0,1.0,120.84333130508999,121.66308529983,120.61976203379999,121.65480495645001,4995800.0
2010-11-04,144.82,146.84,144.71,146.79,6622500.0,0.0,1.0,119.9159328464,121.58856220940001,119.82484906921002,121.54716049248998,6622500.0
2010-11-03,144.24,144.46,142.63,144.17,5182100.0,0.0,1.0,119.43567293029,119.61784048468,118.10253764592,119.37771052661999,5182100.0
2010-11-02,143.85,144.71,143.71,143.84,4626400.0,0.0,1.0,119.11273953841999,119.82484906921002,118.99681473109,119.10445919504,4626400.0
2010-11-01,143.64,144.26,142.32,143.32,5674600.0,0.0,1.0,118.93885232741998,119.45223361705,117.84584700110001,118.67388133921999,5674600.0
2010-10-29,140.9,144.0,140.75,143.6,8439300.0,0.0,1.0,116.67003824097,119.23694468913999,116.54583309025,118.90573095389,8439300.0
2010-10-28,141.84,141.95,140.42,140.9,5481600.0,0.0,1.0,117.4483905188,117.53947429600001,116.27258175866999,116.67003824097,5481600.0
2010-10-27,139.52,141.57,139.0,141.43,6465300.0,0.0,1.0,115.52735085437,117.22482124751001,115.09677299855,117.10889644017,6465300.0
2010-10-26,139.29,142.0,138.53,140.67,7327100.0,0.0,1.0,115.3369029566,117.5808760129,114.70759685963002,116.4795903432,7327100.0
2010-10-25,140.42,141.4,139.81,139.84,4870000.0,0.0,1.0,116.27258175866999,117.08405541003,115.76748081241999,115.79232184257,4870000.0
2010-10-22,140.15,140.75,139.46,139.67,4105300.0,0.0,1.0,116.04901248738001,116.54583309025,115.47766879408,115.65155600508999,4105300.0
2010-10-21,139.81,140.49,138.4,139.83,6221200.0,0.0,1.0,115.76748081241999,116.33054416233999,114.59995239566999,115.78404149918,6221200.0
2010-10-20,138.28,139.87,138.13,139.07,6945500.0,0.0,1.0,114.5005882751,115.81716287271001,114.37638312438,115.15473540221001,6945500.0
2010-10-19,137.3,139.34,136.7,138.03,14159100.0,0.0,1.0,113.68911462373998,115.37830467351002,113.19229402087,114.29357969057,14159100.0
2010-10-18,140.9,143.03,140.84,142.83,10322700.0,0.0,1.0,116.67003824097,118.43375138116998,116.62035618068,118.26814451353998,10322700.0
2010-10-15,142.1,142.1,140.54,141.06,7220400.0,0.0,1.0,117.66367944671002,117.66367944671002,116.37194587924999,116.80252373507,7220400.0
2010-10-14,140.35,141.5,139.69,141.5,5653100.0,0.0,1.0,116.21461935501002,117.16685884383999,115.66811669184999,117.16685884383999,5653100.0
2010-10-13,139.91,141.48,139.78,140.37,8784300.0,0.0,1.0,115.85028424623002,117.15029815708,115.74263978228001,116.23118004177,8784300.0
2010-10-12,138.4,139.99,138.27,139.85,5637300.0,0.0,1.0,114.59995239566999,115.91652699328002,114.49230793171999,115.80060218595,5637300.0
2010-10-11,138.79,139.94,138.64,139.66,4004300.0,0.0,1.0,114.92288578754,115.87512527638,114.79868063682,115.6432756617,4004300.0
2010-10-08,138.4,139.09,138.06,138.85,4540800.0,0.0,1.0,114.59995239566999,115.17129608898,114.31842072071001,114.97256784783,4540800.0
2010-10-07,137.92,138.88,137.52,138.72,6440800.0,0.0,1.0,114.20249591338002,114.99740887796999,113.87128217813,114.86492338386999,6440800.0
2010-10-06,136.88,137.96,136.83,137.84,4783000.0,0.0,1.0,113.34134020173,114.23561728690001,113.29993848483,114.13625316633001,4783000.0
2010-10-05,136.18,137.9015,136.12,137.66,6202500.0,0.0,1.0,112.76171616504999,114.18717727812,112.71203410476002,113.98720698547,6202500.0
2010-10-04,135.23,135.92,134.39,135.25,4059900.0,0.0,1.0,111.97508354383999,112.54642723714,111.27953469982,111.99164423059999,4059900.0
2010-10-01,135.51,136.28,135.09,135.64,5621200.0,0.0,1.0,112.20693315851001,112.84451959886002,111.85915873649999,112.31457762247,5621200.0
2010-09-30,135.5,136.11,133.67,134.14,6425800.0,0.0,1.0,112.19865281513,112.70375376138,110.68334997637,111.07252611528999,6425800.0
2010-09-29,134.4,135.805,134.34,135.48,5151200.0,0.0,1.0,111.2878150432,112.45120328826,111.23813298291,112.18209212837,5151200.0
2010-09-28,134.67,135.14,133.71,134.89,7481300.0,0.0,1.0,111.51138431448999,111.90056045341001,110.7164713499,111.69355186888001,7481300.0
2010-09-27,133.51,135.0,133.51,134.65,6155400.0,0.0,1.0,110.55086448226999,111.78463564607,110.55086448226999,111.49482362773001,6155400.0
2010-09-24,132.42,134.15,132.34,134.11,7122400.0,0.0,1.0,109.64830705372,111.08080645866998,109.58206430666999,111.04768508514,7122400.0
2010-09-23,131.42,132.78,131.22,131.67,3898800.0,0.0,1.0,108.8202727156,109.94639941545,108.65466584798,109.02728130013,3898800.0
2010-09-22,131.61,132.58,131.4,132.57,4922400.0,0.0,1.0,108.97759923985001,109.78079254782,108.80371202884001,109.77251220444,4922400.0
2010-09-21,131.45,132.8,130.78,131.98,5267900.0,0.0,1.0,108.84511374575001,109.96296010221,108.29033073920999,109.28397194495001,5267900.0
2010-09-20,130.24,132.09,130.11,131.79,7145500.0,0.0,1.0,107.84319219661998,109.37505572214,107.73554773267,109.12664542070999,7145500.0
2010-09-17,129.92,130.6,129.7,130.19,10397400.0,0.0,1.0,107.57822120841999,108.14128455835,107.39605365403999,107.80179047972,10397400.0
2010-09-16,129.2,129.95,128.8,129.67,4685000.0,0.0,1.0,106.98203648498001,107.60306223857,106.65082274973,107.37121262389,4685000.0
2010-09-15,128.65,129.96,128.54,129.43,4762500.0,0.0,1.0,106.52661759901,107.61134258195,106.43553382181999,107.17248438275,4762500.0
2010-09-14,128.43,129.92,128.43,128.85,4850500.0,0.0,1.0,106.34445004463001,107.57822120841999,106.34445004463001,106.69222446664,4850500.0
2010-09-13,128.63,130.0,128.52,129.61,5271300.0,0.0,1.0,106.51005691225001,107.64446395546999,106.41897313506,107.32153056361,5271300.0
2010-09-10,126.99,128.29,126.26,127.99,4418700.0,0.0,1.0,105.15208059774,106.22852523729,104.54761553091,105.98011493585,4418700.0
2010-09-09,127.27,127.57,126.15,126.36,3436700.0,0.0,1.0,105.38393021241,105.63234051384,104.45653175372,104.63041896472001,3436700.0
2010-09-08,126.02,126.5199,125.39,126.08,4477500.0,0.0,1.0,104.34888728976,104.76282165539,103.82722565674999,104.39856935005,4477500.0
2010-09-07,126.99,127.36,125.8801,125.95,4353300.0,0.0,1.0,105.15208059774,105.45845330284,104.23304528586,104.29092488609001,4353300.0
2010-09-03,126.22,127.6,125.9001,127.58,5142900.0,0.0,1.0,104.51449415738001,105.65718154399,104.24960597261999,105.64062085722999,5142900.0
2010-09-02,126.03,126.23,124.65,125.04,5103300.0,0.0,1.0,104.35716763314001,104.52277450077,103.21448024653999,103.5374136384,5103300.0
2010-09-01,125.31,126.31,124.52,125.77,5623100.0,0.0,1.0,103.76098290969999,104.58901724781,103.10683578258,104.14187870523001,5623100.0
2010-08-31,123.31,123.99,122.28,123.13,5624200.0,0.0,1.0,102.10491423346001,102.66797758338001,101.2520388652,101.9558680526,5624200.0
2010-08-30,125.08,125.2699,123.4,123.4,3604000.0,0.0,1.0,103.57053501193,103.72777873274,102.17943732389,102.17943732389,3604000.0
2010-08-27,123.83,124.8,122.42,124.73,6214200.0,0.0,1.0,102.53549208928001,103.33868539726,101.36796367253,103.28072299359002,6214200.0
2010-08-26,125.78,125.78,122.78,122.78,7746600.0,0.0,1.0,104.15015904861,104.15015904861,101.66605603424999,101.66605603424999,7746600.0
2010-08-25,124.57,125.6,124.0,125.27,5235300.0,0.0,1.0,103.14823749949,104.00111286775,102.67625792676,103.72786153616998,5235300.0
2010-08-24,125.21,126.02,124.57,124.9,5621200.0,0.0,1.0,103.67817947588001,104.34888728976,103.14823749949,103.42148883107001,5621200.0
2010-08-23,127.57,128.03,126.44,126.47,4034400.0,0.0,1.0,105.63234051384,106.01323630937999,104.69666171177,104.72150274191,4034400.0
2010-08-20,128.72,128.98,126.96,127.5,6246300.0,0.0,1.0,106.58458000268,106.79986893059,105.12723956759001,105.57437811017999,6246300.0
2010-08-19,128.67,129.59,128.02,128.9,5402400.0,0.0,1.0,106.54317828578002,107.30496987685,106.004955966,106.73362618354,5402400.0
2010-08-18,128.87,130.195,127.8,129.3925,4883200.0,0.0,1.0,106.7087851534,107.80593065141,105.82278841160999,107.14143309507,4883200.0
2010-08-17,128.83,129.85,127.905,128.45,4298300.0,0.0,1.0,106.67566377986999,107.52025880476,105.90973201711,106.36101073139,4298300.0
2010-08-16,127.47,128.23,126.96,127.77,4009200.0,0.0,1.0,105.54953708003,106.178843177,105.12723956759001,105.79794738147,4009200.0
2010-08-13,127.96,128.46,127.33,127.87,4669400.0,0.0,1.0,105.95527390570999,106.36929107476999,105.4336122727,105.88075081528,4669400.0
2010-08-12,127.69,128.78,127.52,128.3,5132200.0,0.0,1.0,105.73170463442,106.63426206297,105.59093879694001,106.23680558067,5132200.0
2010-08-11,130.69,130.69,129.461,129.83,6316100.0,0.0,1.0,108.21580764878,108.21580764878,107.19815344723,107.50369811799,6316100.0
2010-08-10,131.18,132.49,130.77,131.84,5471700.0,0.0,1.0,108.62154447444999,109.70626945739001,108.28205039583,109.16804713761,5471700.0
2010-08-09,130.79,132.34,130.4,132.0,6131700.0,0.0,1.0,108.29861108259001,109.58206430666999,107.97567769071999,109.30053263171,6131700.0
2010-08-06,130.41,130.48,128.76,130.14,6136200.0,0.65,1.0,107.9839580341,108.04192043777,106.61770137621001,107.76038876281,6136200.0
2010-08-05,130.73,131.98,130.53,131.83,4520600.0,0.0,1.0,107.71095361236999,108.74085257983,107.54616977758002,108.61726470373002,4520600.0
2010-08-04,130.46,131.5,129.85,131.27,4567500.0,0.0,1.0,107.48849543540001,108.34537137633001,106.98590473928002,108.15586996631001,4567500.0
2010-08-03,130.03,131.04,129.33,130.37,5091800.0,0.0,1.0,107.1342101906,107.9663685563,106.55746676882,107.41434270975,5091800.0
2010-08-02,129.25,131.2,129.25,130.76,6437500.0,0.0,1.0,106.49155323490999,108.09819562413999,106.49155323490999,107.73567118759001,6437500.0
2010-07-30,127.43,128.98,127.04,128.4,6021000.0,0.0,1.0,104.99202033829,106.26909505794,104.67069186044,105.79122193704,6021000.0
2010-07-29,129.06,129.5,127.14,128.02,8994200.0,0.0,1.0,106.33500859185,106.6975330284,104.75308377784,105.47813265093001,8994200.0
2010-07-28,128.67,129.35,127.88,128.43,4248800.0,0.0,1.0,106.01368011400999,106.5739451523,105.36278396656999,105.81593951225,4248800.0
2010-07-27,128.78,129.17,127.89,128.63,4648200.0,0.0,1.0,106.10431122314002,106.42563970099,105.37102315831,105.98072334705,4648200.0
2010-07-26,128.18,128.43,127.14,128.41,5174900.0,0.0,1.0,105.60995971876,105.81593951225,104.75308377784,105.79946112878,5174900.0
2010-07-23,127.3,128.8,127.0,128.38,5078000.0,0.0,1.0,104.88491084566999,106.12078960662,104.63773509349001,105.77474355355999,5078000.0
2010-07-22,126.32,127.78,126.05,127.47,6909000.0,0.0,1.0,104.07747005519,105.28039204918001,103.85501187821998,105.02497710525,6909000.0
2010-07-21,126.44,126.5,124.62,125.27,8615500.0,0.0,1.0,104.17634035607,104.2257755065,102.67680745945,103.21235492253,8615500.0
2010-07-20,122.97,126.56,122.93,126.55,16337400.0,0.0,1.0,101.31734082240999,104.27521065694,101.28438405545,104.2669714652,16337400.0
2010-07-19,128.67,130.38,128.37,129.79,8388600.0,0.0,1.0,106.01368011400999,107.42258190149,105.76650436182,106.93646958885,8388600.0
2010-07-16,129.96,130.15,127.85,128.03,7002900.0,0.0,1.0,107.07653584842,107.23308049146999,105.33806639136,105.48637184267,7002900.0
2010-07-15,129.87,130.92,129.55,130.72,6186800.0,0.0,1.0,107.00238312276,107.86749825543001,106.73872898709,107.70271442063,6186800.0
2010-07-14,129.32,131.6,129.14,130.72,6607200.0,0.0,1.0,106.54922757708,108.42776329371999,106.40092212577,107.70271442063,6607200.0
2010-07-13,128.97,130.98,128.69,130.48,6687700.0,0.0,1.0,106.2608558662,107.91693340586001,106.03015849749,107.50497381888,6687700.0
2010-07-12,127.37,128.83,127.16,128.67,4206900.0,0.0,1.0,104.94258518785,106.14550718184,104.76956216132,106.01368011400999,4206900.0
2010-07-09,127.9,128.2,127.29,127.96,3898000.0,0.0,1.0,105.37926235005,105.62643810224002,104.87667165394001,105.42869750049,3898000.0
2010-07-08,127.37,128.15,126.74,127.97,5439300.0,0.0,1.0,104.94258518785,105.58524214354,104.42351610825001,105.43693669222999,5439300.0
2010-07-07,123.47,127.12,123.47,127.0,7090300.0,0.0,1.0,101.72930040939,104.73660539435998,101.72930040939,104.63773509349001,7090300.0
2010-07-06,123.58,124.63,122.17,123.46,6348700.0,0.0,1.0,101.81993151853001,102.68504665118999,100.65820548324,101.72106121764999,6348700.0
2010-07-02,123.29,123.29,120.61,121.86,6454500.0,0.0,1.0,101.58099495808001,101.58099495808001,99.372891571853,100.40279053931,6454500.0
2010-07-01,123.55,124.21,121.61,122.57,9742100.0,0.0,1.0,101.79521394330999,102.33900059812001,100.19681074581999,100.98777315282,9742100.0
2010-06-30,124.83,125.22,123.0,123.48,8018000.0,0.0,1.0,102.84983048598,103.17115896383001,101.34205839763,101.73753960113001,8018000.0
2010-06-29,127.35,128.4,124.12,125.09,9376200.0,0.0,1.0,104.92610680437001,105.79122193704,102.26484787247,103.06404947121,9376200.0
2010-06-28,127.65,129.47,127.22,128.98,6335100.0,0.0,1.0,105.17328255656,106.67281545318001,104.81899731176,106.26909505794,6335100.0
2010-06-25,128.34,129.095,127.12,127.12,10420400.0,0.0,1.0,105.7417867866,106.36384576294,104.73660539435998,104.73660539435998,10420400.0
2010-06-24,129.57,129.73,127.7,128.19,5565500.0,0.0,1.0,106.75520737056999,106.88703443841,105.21447851525998,105.6181989105,5565500.0
2010-06-23,129.25,131.47,129.09,130.11,6855800.0,0.0,1.0,106.49155323490999,108.32065380111,106.35972616707,107.20012372451001,6855800.0
2010-06-22,130.37,131.47,129.07,129.3,6030200.0,0.0,1.0,107.41434270975,108.32065380111,106.34324778359002,106.53274919360001,6030200.0
2010-06-21,131.42,131.94,130.22,130.65,6857800.0,0.0,1.0,108.27945784241,108.70789581286999,107.29075483365,107.64504007846001,6857800.0
2010-06-18,131.02,131.25,130.13,130.15,9581400.0,0.0,1.0,107.94989017281999,108.13939158283002,107.21660210799,107.23308049146999,9581400.0
2010-06-17,130.07,131.03,129.86,130.98,5571000.0,0.0,1.0,107.16716695756,107.95812936456,106.99414393101999,107.91693340586001,5571000.0
2010-06-16,128.34,130.68,128.34,130.35,6401000.0,0.0,1.0,105.7417867866,107.66975765366999,105.7417867866,107.39786432626998,6401000.0
2010-06-15,128.93,129.95,128.37,129.79,6652500.0,0.0,1.0,106.22789909923999,107.06829665668,105.76650436182,106.93646958885,6652500.0
2010-06-14,128.5,129.97,128.49,128.5,6753000.0,0.0,1.0,105.87361385443,107.08477504015998,105.86537466269002,105.87361385443,6753000.0
2010-06-11,126.73,128.8,126.44,128.45,5820200.0,0.0,1.0,104.41527691652,106.12078960662,104.17634035607,105.83241789573,5820200.0
2010-06-10,125.99,128.22,125.8,127.68,7479700.0,0.0,1.0,103.80557672778,105.64291648571998,103.64903208473,105.19800013178002,7479700.0
2010-06-09,124.83,125.84,123.58,123.9,7795500.0,0.0,1.0,102.84983048598,103.68198885169001,101.81993151853001,102.08358565420001,7795500.0
2010-06-08,124.26,124.46,122.82,123.72,8399200.0,0.0,1.0,102.38019655682,102.54498039161999,101.19375294631,101.93528020288,8399200.0
2010-06-07,125.57,125.86,124.13,124.13,6951400.0,0.0,1.0,103.45953067472,103.69846723517,102.27308706420999,102.27308706420999,6951400.0
2010-06-04,126.37,127.1,124.67,125.28,9669200.0,0.0,1.0,104.11866601388999,104.72012701088,102.71800341815,103.22059411427,9669200.0
2010-06-03,127.75,128.22,126.46,127.96,6645300.0,0.0,1.0,105.25567447396,105.64291648571998,104.19281873954,105.42869750049,6645300.0
2010-06-02,124.85,127.5,124.35,127.41,7705300.0,0.0,1.0,102.86630886945998,105.04969468046998,102.45434928248001,104.97554195480998,7705300.0
2010-06-01,124.69,126.88,124.2,124.34,7135400.0,0.0,1.0,102.73448180163,104.53886479261,102.33076140639,102.44611009073999,7135400.0
2010-05-28,125.96,126.2794,124.29,125.26,7421900.0,0.0,1.0,103.78085915256001,104.04401893673,102.40491413204,103.20411573079001,7421900.0
2010-05-27,125.05,126.39,124.77,126.39,7725900.0,0.0,1.0,103.03109270424999,104.13514439737,102.80039533554,104.13514439737,7725900.0
2010-05-26,124.89,125.94,123.0,123.23,9083200.0,0.0,1.0,102.89926563642,103.76438076908,101.34205839763,101.53155980764,9083200.0
2010-05-25,121.47,124.95,121.47,124.52,9494800.0,0.0,1.0,100.08146206146,102.94870078685999,100.08146206146,102.59441554205,9494800.0
2010-05-24,125.26,126.02,124.04,124.45,6868600.0,0.0,1.0,103.20411573079001,103.83029430299999,102.19893433854999,102.53674119988001,6868600.0
2010-05-21,122.16,125.61,121.4,125.42,12639500.0,0.0,1.0,100.6499662915,103.49248744167,100.02378771928001,103.33594279862,12639500.0
2010-05-20,127.22,127.96,123.68,123.8,13176500.0,0.0,1.0,104.81899731176,105.42869750049,101.90232343592,102.0011937368,13176500.0
2010-05-19,129.37,130.5,127.82,128.86,8669300.0,0.0,1.0,106.59042353578,107.52145220236,105.31334881614,106.17022475706,8669300.0
2010-05-18,131.26,131.99,129.9,129.95,9330000.0,0.0,1.0,108.14763077456999,108.74909177157,107.02710069798,107.06829665668,9330000.0
2010-05-17,130.68,131.76,128.7,130.44,8923400.0,0.0,1.0,107.66975765366999,108.55959036156,106.03839768923001,107.47201705191999,8923400.0
2010-05-14,131.06,131.67,129.41,131.19,9920100.0,0.0,1.0,107.98284693978,108.4854376359,106.62338030274,108.0899564324,9920100.0
2010-05-13,130.93,133.1,130.85,131.48,10497800.0,0.0,1.0,107.87573744717,109.66364205466999,107.80982391325001,108.32889299285,10497800.0
2010-05-12,127.16,132.85,127.01,132.68,16626900.0,0.0,1.0,104.76956216132,109.45766226118,104.64597428523001,109.3175960016,16626900.0
2010-05-11,125.21,128.42,125.15,126.89,6498900.0,0.0,1.0,103.16291977208999,105.80770032052,103.11348462165,104.54710398434999,6498900.0
2010-05-10,126.27,126.67,125.06,126.27,8463900.0,0.0,1.0,104.03627409649,104.36584176608,103.03933189599,104.03627409649,8463900.0
2010-05-07,123.36,124.39,120.0,122.1,10584800.0,0.0,1.0,101.63866930025,102.48730604944001,98.870300875734,100.60053114105999,10584800.0
2010-05-06,126.29,127.93,116.0,123.92,13168800.0,0.65,1.0,104.05275247997,105.40397992527001,95.57462417987699,102.10006403767001,13168800.0
2010-05-05,127.12,128.23,126.87,127.46,6072800.0,0.0,1.0,104.19009505073,105.09987325640999,103.98519004945,104.46876585247,6072800.0
2010-05-04,128.89,128.93,126.5754,128.12,8285000.0,0.0,1.0,105.64082245979,105.67360725999,103.74372999594,105.00971505585,8285000.0
2010-05-03,129.39,130.14,128.8,129.6,4992100.0,0.0,1.0,106.05063246235001,106.66534746619,105.56705665933,106.22275266342,4992100.0
2010-04-30,130.43,130.636,128.84,129.0,6266700.0,0.0,1.0,106.90303726767,107.07187898873,105.59984145953001,105.73098066035,6266700.0
2010-04-29,130.55,131.21,130.15,130.46,5786900.0,0.0,1.0,107.00139166829001,107.54234087166999,106.67354366624001,106.92762586783,5786900.0
2010-04-28,129.4,130.47,129.03,130.1,7122300.0,0.0,1.0,106.0588286624,106.93582206788,105.75556926051,106.63256266597999,7122300.0
2010-04-27,129.9,132.0,128.71,128.82,10916700.0,0.0,1.0,106.46863866496,108.18984067570999,105.49329085887,105.58344905943001,10916700.0
2010-04-26,129.76,131.04,129.54,130.73,5285400.0,0.0,1.0,106.35389186424,107.40300547079,106.17357546312,107.14892326921,5285400.0
2010-04-23,129.08,130.1,128.71,129.99,6197300.0,0.0,1.0,105.79655026076,106.63256266597999,105.49329085887,106.54240446541999,6197300.0
2010-04-22,128.64,129.36,127.77,129.13,6018500.0,0.0,1.0,105.43591745851,106.0260438622,104.72284805406,105.83753126101999,6018500.0
2010-04-21,129.87,130.27,128.5,128.99,7559200.0,0.0,1.0,106.44405006480999,106.77189806685,105.32117065778999,105.7227844603,7559200.0
2010-04-20,129.2,130.33,128.26,129.69,15216500.0,0.0,1.0,105.89490466138001,106.82107526716,105.12446185656,106.29651846388,15216500.0
2010-04-19,130.38,132.28,130.38,132.23,11353700.0,0.0,1.0,106.86205626741999,108.41933427714001,106.86205626741999,108.37835327689001,11353700.0
2010-04-16,130.68,132.17,130.25,130.63,9546200.0,0.0,1.0,107.10794226895,108.32917607658001,106.75550566675,107.06696126870001,9546200.0
2010-04-15,130.53,131.14,130.1902,130.89,6425300.0,0.0,1.0,106.98499926818,107.48496747131,106.70649239044,107.28006247003,6425300.0
2010-04-14,129.73,131.42,129.46,131.25,8545800.0,0.0,1.0,106.32930326409,107.71446107274001,106.10800586271,107.57512567187,8545800.0
2010-04-13,128.26,129.435,127.84,129.03,6819100.0,0.0,1.0,105.12446185656,106.08751536258,104.78022145441,105.75556926051,6819100.0
2010-04-12,128.57,128.95600000000002,128.24,128.36,3992300.0,0.0,1.0,105.37854405815,105.69491738013001,105.10806945646,105.20642385708,3992300.0
2010-04-09,127.88,128.87,127.12,128.76,5185100.0,0.0,1.0,104.81300625461999,105.62443005969,104.19009505073,105.53427185911998,5185100.0
2010-04-08,128.04,128.23,127.2,127.61,6006900.0,0.0,1.0,104.94414545544001,105.09987325640999,104.25566465114001,104.59170885324,6006900.0
2010-04-07,128.53,129.27,128.01,128.48,5157000.0,0.0,1.0,105.34575925795001,105.95227806173,104.91955685527999,105.30477825769,5157000.0
2010-04-06,128.68,129.3,128.05,128.93,3926300.0,0.0,1.0,105.46870225871,105.97686666189001,104.95234165549,105.67360725999,3926300.0
2010-04-05,128.38,129.8,128.14,129.35,4118700.0,0.0,1.0,105.22281625718,106.38667666445,105.02610745595,106.01784766214001,4118700.0
2010-04-01,128.95,129.31,127.55,128.25,4980500.0,0.0,1.0,105.6899996601,105.98506286194001,104.54253165293001,105.11626565651,4980500.0
2010-03-31,128.23,128.75,127.65,128.25,4904800.0,0.0,1.0,105.09987325640999,105.52607565907,104.62449365344,105.11626565651,4904800.0
2010-03-30,128.9,129.13,128.25,128.77,3426600.0,0.0,1.0,105.64901865984001,105.83753126101999,105.11626565651,105.54246805916999,3426600.0
2010-03-29,129.3,129.95,128.26,128.59,4643000.0,0.0,1.0,105.97686666189001,106.50961966522,105.12446185656,105.39493645825,4643000.0
2010-03-26,128.93,129.78,128.7205,129.26,5550800.0,0.0,1.0,105.67360725999,106.37028426434999,105.50189686892,105.94408186168002,5550800.0
2010-03-25,129.36,130.73,129.13,129.24,7603200.0,0.0,1.0,106.0260438622,107.14892326921,105.83753126101999,105.92768946158002,7603200.0
2010-03-24,128.63,129.95,128.47,128.53,6669300.0,0.0,1.0,105.42772125846001,106.50961966522,105.29658205764,105.34575925795001,6669300.0
2010-03-23,127.94,129.43,127.64,129.37,5978500.0,0.0,1.0,104.86218345493,106.08341726254999,104.61629745339,106.03424006225,5978500.0
2010-03-22,127.11,128.39,126.57,127.98,5651900.0,0.0,1.0,104.18189885068001,105.23101245723,103.73930404791,104.89496825513001,5651900.0
2010-03-19,128.84,128.93,126.78,127.71,10744300.0,0.0,1.0,105.59984145953001,105.67360725999,103.91142424899,104.67367085375,10744300.0
2010-03-18,127.46,128.75,127.45,128.38,4954400.0,0.0,1.0,104.46876585247,105.52607565907,104.46056965241999,105.22281625718,4954400.0
2010-03-17,128.9,128.93,127.36,127.76,6348400.0,0.0,1.0,105.64901865984001,105.67360725999,104.38680385196,104.714651854,6348400.0
2010-03-16,128.0,128.88,127.45,128.67,6134900.0,0.0,1.0,104.91136065523001,105.63262625974001,104.46056965241999,105.46050605865999,6134900.0
2010-03-15,127.4,128.34,127.28,127.83,4497700.0,0.0,1.0,104.41958865216,105.19003145696999,104.32123425155001,104.77202525435999,4497700.0
2010-03-12,127.91,128.37,127.51,127.94,5169500.0,0.0,1.0,104.83759485476999,105.21462005713,104.50974685272,104.86218345493,5169500.0
2010-03-11,125.71,127.81,125.71,127.6,7922200.0,0.0,1.0,103.03443084351,104.75563285426,103.03443084351,104.58351265319,7922200.0
2010-03-10,125.985,126.36,125.21,125.62,6916200.0,0.0,1.0,103.25982634491999,103.56718384684,102.62462084094999,102.96066504305,6916200.0
2010-03-09,126.27,126.29,125.2,125.55,7528800.0,0.0,1.0,103.49341804638,103.50981044648,102.61642464090001,102.90329164269001,7528800.0
2010-03-08,127.06,127.5,126.36,126.41,6199300.0,0.0,1.0,104.14091785042,104.50155065267,103.56718384684,103.60816484709,6199300.0
2010-03-05,127.17,127.55,127.04,127.25,6140200.0,0.0,1.0,104.23107605098,104.54253165293001,104.12452545032,104.29664565139,6140200.0
2010-03-04,126.88,127.07,125.47,126.72,6032300.0,0.0,1.0,103.9933862495,104.14911405046999,102.83772204228,103.86224704868,6032300.0
2010-03-03,127.73,128.02,126.68,126.88,6390000.0,0.0,1.0,104.69006325385,104.92775305534,103.82946224848,103.9933862495,6390000.0
2010-03-02,128.7,129.09,127.13,127.42,6013300.0,0.0,1.0,105.48509465882,105.80474646081,104.19829125078002,104.43598105226,6013300.0
2010-03-01,127.5,128.83,127.47,128.57,4577700.0,0.0,1.0,104.50155065267,105.59164525948,104.47696205252,105.37854405815,4577700.0
2010-02-26,127.01,128.0,126.74,127.16,4784200.0,0.0,1.0,104.09993685017,104.91136065523001,103.87863944878,104.22287985093,4784200.0
2010-02-25,126.05,127.24,125.57,127.07,5658700.0,0.0,1.0,103.31310164525,104.28844945134001,102.91968404279,104.14911405046999,5658700.0
2010-02-24,127.02,128.27,126.81,127.59,4782000.0,0.0,1.0,104.10813305021999,105.13265805661999,103.93601284914,104.57531645313,4782000.0
2010-02-23,126.48,127.66,126.0,126.46,4591900.0,0.0,1.0,103.66553824745,104.63268985349,103.272120645,103.64914584735001,4591900.0
2010-02-22,127.3,127.43,126.31,126.85,3808100.0,0.0,1.0,104.33762665165001,104.44417725232,103.52620284658,103.96879764935,3808100.0
2010-02-19,127.35,128.06,126.8724,127.19,6303100.0,0.0,1.0,104.37860765191,104.96053785554001,103.98715713746,104.24746845109001,6303100.0
2010-02-18,126.13,128.0,126.0,127.81,5525900.0,0.0,1.0,103.37867124566,104.91136065523001,103.272120645,104.75563285426,5525900.0
2010-02-17,125.5,126.53,125.21,126.33,5827400.0,0.0,1.0,102.86231064244,103.70651924771,102.62462084094999,103.54259524668001,5827400.0
2010-02-16,124.91,125.23,124.11,125.23,6777300.0,0.0,1.0,102.37873483941999,102.64101324104999,101.72303883532,102.64101324104999,6777300.0
2010-02-12,123.01,124.05,121.61,124.0,8017700.0,0.0,1.0,100.82145682968999,101.67386163501,99.673988822523,101.63288063476,8017700.0
2010-02-11,122.58,124.2,122.06,123.73,5089000.0,0.0,1.0,100.46902022749,101.79680463578,100.04281782483,101.41158323337,5089000.0
2010-02-10,122.94,123.65,122.21,122.81,5219100.0,0.0,1.0,100.76408342933,101.34601363296998,100.16576082559,100.65753282866999,5219100.0
2010-02-09,122.65,124.2,122.46,123.21,6044500.0,0.0,1.0,100.52639362785,101.79680463578,100.37066582687001,100.98538083070999,6044500.0
2010-02-08,123.15,123.22,121.74,121.88,5718500.0,0.55,1.0,100.93620363041,100.99357703076001,99.780539423188,99.89528622390499,5718500.0
2010-02-05,123.04,123.72,121.83,122.97,8617000.0,0.0,1.0,100.39300838838001,100.94784621107,99.405723439176,100.33589273015998,8617000.0
2010-02-04,125.19,125.44,122.9,123.0,9126900.0,0.0,1.0,102.14727503366,102.35125952729,100.27877707194,100.3603708694,9126900.0
2010-02-03,125.16,126.07,125.07,125.66,4177100.0,0.0,1.0,102.12279689441999,102.86530045126,102.04936247671,102.53076588169,4177100.0
2010-02-02,124.79,125.81,123.95,125.53,5899900.0,0.0,1.0,101.82089984384001,102.65315657788,101.13551194521999,102.424693945,5899900.0
2010-02-01,123.23,124.95,122.78,124.67,7242900.0,0.0,1.0,100.54803660354,101.95144991977,100.180864515,101.72298728689002,7242900.0
2010-01-29,124.32,125.0,121.9,122.39,11571200.0,0.0,1.0,101.4374089958,101.99224681849,99.46283909739401,99.862648704923,11571200.0
2010-01-28,127.03,127.04,123.05,123.75,9622200.0,0.0,1.0,103.64860090683001,103.65676028656999,100.40116776812,100.97232435031,9622200.0
2010-01-27,125.82,126.96,125.04,126.33,8719200.0,0.0,1.0,102.66131595761999,103.59148524861,102.02488433747,103.07744432464001,8719200.0
2010-01-26,125.92,127.75,125.41,125.75,7135300.0,0.0,1.0,102.74290975508,104.2360762485,102.32678138806,102.6042002994,7135300.0
2010-01-25,126.33,126.895,125.71,126.12,5738500.0,0.0,1.0,103.07744432464001,103.53844928026,102.57156278042,102.90609734999,5738500.0
2010-01-22,128.67,128.89,125.37,125.5,10088600.0,0.0,1.0,104.98673918508001,105.16624553948,102.29414386908,102.40021580577,10088600.0
2010-01-21,130.47,130.69,128.06,129.0,9608600.0,0.0,1.0,106.45542753927,106.63493389366998,104.48901702060999,105.25599871668001,9608600.0
2010-01-20,130.46,131.15,128.95,130.25,15197500.0,0.0,1.0,106.44726815952,107.01026536196,105.21520181796,106.27592118487,15197500.0
2010-01-19,131.63,134.25,131.56,134.14,13916200.0,0.0,1.0,107.40191558975,109.53967308306,107.34479993153,109.44991990586,13916200.0
2010-01-15,132.03,132.89,131.089,131.78,8494400.0,0.0,1.0,107.72829077956999,108.42999743768,106.96049314552,107.52430628593001,8494400.0
2010-01-14,130.55,132.71,129.91,132.31,7111800.0,0.0,1.0,106.52070257723,108.28312860225999,105.99850227351999,107.95675341244,7111800.0
2010-01-13,130.39,131.12,129.16,130.23,6455400.0,0.0,1.0,106.39015250131,106.98578722273001,105.38654879261,106.25960242538,6455400.0
2010-01-12,129.03,131.33,129.0,130.51,8081500.0,0.0,1.0,105.28047685591999,107.15713419738,105.25599871668001,106.48806505825,8081500.0
2010-01-11,131.06,131.06,128.67,129.48,5730400.0,0.0,1.0,106.93683094424999,106.93683094424999,104.98673918508001,105.64764894446999,5730400.0
2010-01-08,129.07,130.9199,129.05,130.85,4197200.0,0.0,1.0,105.3131143749,106.82251803402,105.29679561541,106.76548396959998,4197200.0
2010-01-07,129.87,130.25,128.91,129.55,5840600.0,0.0,1.0,105.96586475454001,106.27592118487,105.18256429898001,105.70476460269,5840600.0
2010-01-06,130.68,131.49,129.81,130.0,5605300.0,0.0,1.0,106.62677451393,107.28768427330999,105.91690847607,106.07193669123001,5605300.0
2010-01-05,131.68,131.85,130.1,130.85,6841400.0,0.0,1.0,107.44271248847001,107.58142194415001,106.15353048869,106.76548396959998,6841400.0
2010-01-04,131.18,132.97,130.85,132.45,6155300.0,0.0,1.0,107.03474350120001,108.49527247564001,106.76548396959998,108.07098472888,6155300.0
2009-12-31,132.41,132.85,130.75,130.9,4223400.0,0.0,1.0,108.03834720989,108.39735991869,106.68389017214001,106.80628086833,4223400.0
2009-12-30,131.23,132.68,130.68,132.57,3867000.0,0.0,1.0,107.07554039993,108.25865046302,106.62677451393,108.16889728582,3867000.0
2009-12-29,132.28,132.37,131.8,131.85,4184200.0,0.0,1.0,107.93227527319999,108.00570969091,107.54062504542,107.58142194415001,4184200.0
2009-12-28,130.99,132.31,130.72,132.31,5800400.0,0.0,1.0,106.87971528604,107.95675341244,106.65941203291,107.95675341244,5800400.0
2009-12-24,129.89,130.57,129.48,130.57,4265100.0,0.0,1.0,105.98218351403,106.53702133673,105.64764894446999,106.53702133673,4265100.0
2009-12-23,129.7,130.0,129.3,130.0,4127600.0,0.0,1.0,105.82715529887,106.07193669123001,105.50078010905001,106.07193669123001,4127600.0
2009-12-22,129.3,129.98,129.19,129.93,5535500.0,0.0,1.0,105.50078010905001,106.05561793174,105.41102693184999,106.01482103301001,5535500.0
2009-12-21,127.8,128.94,127.68,128.65,4772500.0,0.0,1.0,104.27687314722999,105.20704243821,104.17896059028,104.97042042559,4772500.0
2009-12-18,127.97,128.39,127.0,127.91,9106600.0,0.0,1.0,104.4155826029,104.75827655221,103.62412276759001,104.36662632443,9106600.0
2009-12-17,128.0,128.56,127.12,127.4,5909500.0,0.0,1.0,104.44006074214,104.89698600788,103.72203532453001,103.95049795741,5909500.0
2009-12-16,128.74,129.6,128.35,128.71,6372500.0,0.0,1.0,105.0438548433,105.74556150141,104.72563903323,105.01937670407,6372500.0
2009-12-15,129.46,129.86,127.94,128.49,7862600.0,0.0,1.0,105.63133018498002,105.9577053748,104.39110446365999,104.83987034967,7862600.0
2009-12-14,129.65,129.98,129.6,129.93,5201300.0,0.0,1.0,105.78635840014,106.05561793174,105.74556150141,106.01482103301001,5201300.0
2009-12-11,129.01,129.77,128.71,129.68,6597200.0,0.0,1.0,105.26415809643,105.88427095709,105.01937670407,105.81083653937999,6597200.0
2009-12-10,128.13,129.47,128.09,129.34,7077800.0,0.0,1.0,104.54613267883002,105.63948956472,104.51349515985001,105.53341762803001,7077800.0
2009-12-09,126.7,128.39,126.11,128.39,6071900.0,0.0,1.0,103.37934137522,104.75827655221,102.89793797024001,104.75827655221,6071900.0
2009-12-08,126.97,127.35,126.16,126.8,5351400.0,0.0,1.0,103.59964462834999,103.90970105868,102.93873486896999,103.46093517268,5351400.0
2009-12-07,126.88,127.53,126.59,127.04,4144400.0,0.0,1.0,103.52621021064002,104.0565698941,103.28958819802,103.65676028656999,4144400.0
2009-12-04,128.4,128.9,126.0,127.25,7068500.0,0.0,1.0,104.76643593195999,105.17440491923,102.80818479304001,103.82810726123002,7068500.0
2009-12-03,127.6,128.47,127.25,127.55,5760000.0,0.0,1.0,104.11368555232,104.82355159017,103.82810726123002,104.07288865359001,5760000.0
2009-12-02,127.32,128.39,127.16,127.21,4597900.0,0.0,1.0,103.88522291944,104.75827655221,103.75467284352,103.79546974224002,4597900.0
2009-12-01,127.29,128.39,126.85,127.94,6578600.0,0.0,1.0,103.86074478021,104.75827655221,103.50173207140999,104.39110446365999,6578600.0
2009-11-30,125.12,126.6,124.92,126.35,6302700.0,0.0,1.0,102.09015937544001,103.29774757777001,101.92697178053001,103.09376308413,6302700.0
2009-11-27,124.59,126.62,124.26,125.7,3319200.0,0.0,1.0,101.65771224893,103.31406633726,101.38845271733,102.56340340068,3319200.0
2009-11-25,127.88,128.22,127.08,127.28,3967700.0,0.0,1.0,104.34214818519001,104.61956709654,103.68939780555,103.85258540046,3967700.0
2009-11-24,127.9,128.32,127.14,127.93,4816500.0,0.0,1.0,104.35846694468,104.70116089399001,103.73835408403,104.38294508392,4816500.0
2009-11-23,127.7,128.94,127.65,128.2,7003500.0,0.0,1.0,104.19527934976999,105.20704243821,104.15448245105,104.60324833705,7003500.0
2009-11-20,127.17,127.69,126.46,126.96,5354200.0,0.0,1.0,103.76283222326,104.18711997003,103.18351626133001,103.59148524861,5354200.0
2009-11-19,127.28,127.84,126.51,127.54,5308400.0,0.0,1.0,103.85258540046,104.30951066621,103.22431316006,104.06472927384,5308400.0
2009-11-18,128.05,128.35,127.55,128.15,3970100.0,0.0,1.0,104.48085764086001,104.72563903323,104.07288865359001,104.56245143831998,3970100.0
2009-11-17,127.43,128.655,127.4,128.63,1027500.0,0.0,1.0,103.97497609663999,104.97450011547,103.95049795741,104.9541016661,1027500.0
2009-11-16,127.17,128.24,127.03,128.21,7822500.0,0.0,1.0,103.76283222326,104.63588585603,103.64860090683001,104.61140771679001,7822500.0
2009-11-13,126.41,127.8,126.27,127.03,4979700.0,0.0,1.0,103.14271936261,104.27687314722999,103.02848804616998,103.64860090683001,4979700.0
2009-11-12,126.61,127.65,126.11,126.26,5345400.0,0.0,1.0,103.30590695752,104.15448245105,102.89793797024001,103.02032866642,5345400.0
2009-11-11,126.55,127.3,125.94,127.19,6530800.0,0.0,1.0,103.25695067903999,103.86890415995,102.75922851456998,103.77915098275,6530800.0
2009-11-10,125.3,127.05,125.17,126.91,6444500.0,0.0,1.0,102.23702821086,103.66491966632,102.13095627417,103.55068834988,6444500.0
2009-11-09,123.92,126.0,123.49,126.0,7764600.0,0.0,1.0,101.11103380598,102.80818479304001,100.76018047693,102.80818479304001,7764600.0
2009-11-06,122.51,123.49,122.23,123.49,4979600.0,0.55,1.0,99.96056126186899,100.76018047693,99.732098628995,100.76018047693,4979600.0
2009-11-05,122.12,123.5,122.0,122.55,6701800.0,0.0,1.0,99.200525958095,100.3215276435,99.103047550669,99.54982358470801,6701800.0
2009-11-04,121.46,122.5,121.16,121.29,6353300.0,0.0,1.0,98.664394717248,99.50920758161399,98.42069869868,98.526300306726,6353300.0
2009-11-03,119.53,121.19,119.53,121.16,5706800.0,0.0,1.0,97.09661699779801,98.44506830053699,97.09661699779801,98.42069869868,5706800.0
2009-11-02,120.61,121.93,119.5,120.56,7049400.0,0.0,1.0,97.97392266464001,99.046185146336,97.072247395942,97.933306661546,7049400.0
2009-10-30,122.63,124.3,120.48,120.61,7711700.0,0.0,1.0,99.61480918966,100.97138369302,97.86832105659501,97.97392266464001,7711700.0
2009-10-29,122.15,123.03,121.6,122.87,6309400.0,0.0,1.0,99.22489555995199,99.93973721441601,98.778119525912,99.809766004514,6309400.0
2009-10-28,120.47,121.68,119.87,121.5,8780400.0,0.0,1.0,97.86019785597601,98.84310513086399,97.372805818841,98.69688751972299,8780400.0
2009-10-27,120.18,122.14,119.15,120.65,9445400.0,0.0,1.0,97.624625038027,99.216772359333,96.78793537428001,98.006415467116,9445400.0
2009-10-26,120.61,122.44,119.55,120.11,6538500.0,0.0,1.0,97.97392266464001,99.46046837790001,97.112863399036,97.567762633695,6538500.0
2009-10-23,122.95,123.06,120.0,120.36,6799200.0,0.0,1.0,99.87475160946501,99.964106816273,97.478407426887,97.77084264916799,6799200.0
2009-10-22,120.75,123.0,120.34,122.69,6027000.0,0.0,1.0,98.087647473305,99.915367612559,97.75459624793001,99.66354839337299,6027000.0
2009-10-21,122.18,124.11,120.86,120.87,7171000.0,0.0,1.0,99.249265161809,100.81704288126,98.17700268011299,98.185125880732,7171000.0
2009-10-20,123.36,123.5,121.5,122.82,8780700.0,0.0,1.0,100.20780283484001,100.3215276435,98.69688751972299,99.76915000141899,8780700.0
2009-10-19,121.76,123.36,121.61,123.06,7514100.0,0.0,1.0,98.908090735815,100.20780283484001,98.78624272653099,99.964106816273,7514100.0
2009-10-16,123.15,123.7,121.25,121.64,19216900.0,0.0,1.0,100.03721562184,100.48399165588002,98.49380750425101,98.810612328388,19216900.0
2009-10-15,127.56,128.0,126.32,127.98,11904600.0,0.0,1.0,103.61954709478,103.97696792201,102.61227021804001,103.96072152078001,11904600.0
2009-10-14,127.71,128.61,126.6,128.35,9545500.0,0.0,1.0,103.74139510406,104.47248315977,102.83971983536999,104.26127994366999,9545500.0
2009-10-13,126.22,127.39,126.2,127.02,7581300.0,0.0,1.0,102.53103821184999,103.48145268426,102.51479181060999,103.18089426136,7581300.0
2009-10-12,125.44,127.1,125.2,127.04,7730500.0,0.0,1.0,101.89742856357,103.24587986631,101.70247174872,103.1971406626,7730500.0
2009-10-09,122.43,126.0,122.3,125.93,13123100.0,0.0,1.0,99.45234517728201,102.35232779823,99.346743569236,102.29546539389999,13123100.0
2009-10-08,122.52,122.98,121.85,122.29,6498000.0,0.0,1.0,99.525453982852,99.89912121132099,98.981199541385,99.338620368617,6498000.0
2009-10-07,121.12,122.85,120.94,122.78,5872000.0,0.0,1.0,98.38820589620501,99.79351960327601,98.241988285064,99.736657198943,5872000.0
2009-10-06,120.39,121.59,120.22,121.35,6659100.0,0.0,1.0,97.795212251025,98.76999632529301,97.657117840503,98.57503951044,6659100.0
2009-10-05,118.9,120.18,118.13,119.75,5673300.0,0.0,1.0,96.58485535880699,97.624625038027,95.959368911151,97.275327411414,5673300.0
2009-10-02,117.4,119.66,117.26,119.02,7581900.0,0.0,1.0,95.36637526597099,97.202218605844,95.252650457307,96.682333766234,7581900.0
2009-10-01,119.39,119.61,117.56,117.9,7067500.0,0.0,1.0,96.982892189134,97.16160260275,95.496346475874,95.772535296917,7067500.0
2009-09-30,119.18,120.0,117.55,119.61,7733300.0,0.0,1.0,96.81230497613701,97.478407426887,95.488223275255,97.16160260275,7733300.0
2009-09-29,119.36,119.94,118.6,118.81,6748800.0,0.0,1.0,96.95852258727699,97.429668223174,96.34115934024,96.511746553237,6748800.0
2009-09-28,120.52,122.0,118.94,119.33,8248600.0,0.0,1.0,97.90081385907,99.103047550669,96.61734816128299,96.93415298542,8248600.0
2009-09-25,120.27,121.65,120.1,121.08,5187900.0,0.0,1.0,97.697733843598,98.818735529007,97.559639433076,98.355713093729,5187900.0
2009-09-24,120.69,121.65,120.4,120.94,5426800.0,0.0,1.0,98.038908269592,98.818735529007,97.80333545164301,98.241988285064,5426800.0
2009-09-23,121.26,122.74,120.71,120.82,5538100.0,0.0,1.0,98.501930704869,99.70416439646799,98.05515467083,98.144509877638,5538100.0
2009-09-22,122.09,122.11,120.98,121.61,5564700.0,0.0,1.0,99.17615635623899,99.192402757477,98.27448108754,98.78624272653099,5564700.0
2009-09-21,121.03,122.08,120.88,121.57,4515100.0,0.0,1.0,98.31509709063499,99.16803315562001,98.193249081351,98.753749924056,4515100.0
2009-09-18,122.45,122.88,121.62,122.11,9935800.0,0.0,1.0,99.468591578519,99.817889205132,98.79436592715,99.192402757477,9935800.0
2009-09-17,121.14,122.78,121.05,121.88,8392600.0,0.0,1.0,98.40445229744302,99.736657198943,98.331343491872,99.005569143242,8392600.0
2009-09-16,119.5,122.0,119.3,121.82,11236700.0,0.0,1.0,97.072247395942,99.103047550669,96.90978338356399,98.956829939528,11236700.0
2009-09-15,118.78,119.45,118.16,119.35,6536000.0,0.0,1.0,96.48737695138,97.031631392847,95.983738513008,96.950399386658,6536000.0
2009-09-14,117.0,118.99,116.94,118.88,4758600.0,0.0,1.0,95.041447241215,96.657964164377,94.992708037502,96.56860895757,4758600.0
2009-09-11,117.8,119.25,117.47,118.05,5893700.0,0.0,1.0,95.691303290728,96.869167380469,95.42323767030399,95.89438330620001,5893700.0
2009-09-10,116.99,117.83,116.75,117.67,4889400.0,0.0,1.0,95.03332404059601,95.715672892584,94.83836722574199,95.585701682682,4889400.0
2009-09-09,117.03,117.67,116.16,116.76,5248100.0,0.0,1.0,95.065816843072,95.585701682682,94.35909838922701,94.846490426361,5248100.0
2009-09-08,117.94,118.17,116.63,117.16,5797500.0,0.0,1.0,95.80502809939199,95.99186171362699,94.74088881831499,95.171418451117,5797500.0
2009-09-04,116.58,117.5,116.21,117.46,3451700.0,0.0,1.0,94.700272815221,95.44760727216,94.399714392321,95.41511446968501,3451700.0
2009-09-03,116.55,116.73,115.15,116.33,4936200.0,0.0,1.0,94.675903213364,94.822120824504,93.53865512671699,94.497192799748,4936200.0
2009-09-02,116.34,117.24,116.0,116.09,5178800.0,0.0,1.0,94.50531600036699,95.23640405606899,94.229127179324,94.30223598489401,5178800.0
2009-09-01,117.67,118.93,116.5,116.69,6303800.0,0.0,1.0,95.585701682682,96.60922496066401,94.63528721027001,94.78962802202899,6303800.0
2009-08-31,117.1,118.06,116.92,118.05,5439400.0,0.0,1.0,95.12267924740401,95.902506506819,94.976461636264,95.89438330620001,5439400.0
2009-08-28,120.1,120.23,117.77,118.22,6235700.0,0.0,1.0,97.559639433076,97.665241041122,95.666933688871,96.032477716722,6235700.0
2009-08-27,118.73,119.59,117.85,119.43,4356900.0,0.0,1.0,96.446760948286,97.14535620151199,95.731919293822,97.015384991609,4356900.0
2009-08-26,118.64,119.85,117.51,119.47,4515500.0,0.0,1.0,96.37365214271601,97.356559417604,95.45573047277901,97.04787779408501,4515500.0
2009-08-25,119.25,120.15,118.71,118.83,4652200.0,0.0,1.0,96.869167380469,97.600255436171,96.43051454704799,96.527992954475,4652200.0
2009-08-24,119.92,120.88,119.1,119.32,6363400.0,0.0,1.0,97.413421821936,98.193249081351,96.747319371185,96.926029784801,6363400.0
2009-08-21,119.65,120.01,118.55,119.9,8306800.0,0.0,1.0,97.19409540522499,97.48653062750601,96.300543337146,97.39717542069799,8306800.0
2009-08-20,118.44,119.41,118.1,118.95,4841700.0,0.0,1.0,96.211188130338,96.99913859037201,95.93499930929501,96.62547136190202,4841700.0
2009-08-19,116.36,118.77,116.12,118.57,4837900.0,0.0,1.0,94.521562401605,96.479253750762,94.326605586751,96.31678973838301,4837900.0
2009-08-18,116.81,118.0,116.73,117.63,4286200.0,0.0,1.0,94.88710642945601,95.853767303106,94.822120824504,95.553208880206,4286200.0
2009-08-17,116.69,117.44,116.21,116.86,5349600.0,0.0,1.0,94.78962802202899,95.398868068447,94.399714392321,94.92772243255,5349600.0
2009-08-14,119.29,119.74,117.62,118.57,4796400.0,0.0,1.0,96.90166018294501,97.267204210796,95.545085679587,96.31678973838301,4796400.0
2009-08-13,119.28,119.78,118.63,119.58,5489200.0,0.0,1.0,96.893536982326,97.29969701327101,96.365528942097,97.137233000893,5489200.0
2009-08-12,117.6,119.96,117.42,119.29,6289700.0,0.0,1.0,95.528839278349,97.44591462441099,95.382621667209,96.90166018294501,6289700.0
2009-08-11,118.03,118.5,117.32,117.79,4844500.0,0.0,1.0,95.878136904962,96.259927334051,95.30138966102,95.683180090109,4844500.0
2009-08-10,118.17,119.19,117.97,118.7,3981300.0,0.0,1.0,95.99186171362699,96.820428176756,95.82939770124901,96.42239134642901,3981300.0
2009-08-07,118.11,119.91,118.11,119.33,5763200.0,0.0,1.0,95.94312250991399,97.405298621317,95.94312250991399,96.93415298542,5763200.0
2009-08-06,118.31,118.4,116.7,117.38,6003100.0,0.55,1.0,96.105586522292,96.178695327862,94.79775122264799,95.35012886473301,6003100.0
2009-08-05,118.515,119.0,117.86,117.92,5025800.0,0.0,1.0,95.82311983722401,96.21525765202499,95.29353165434999,95.342043548964,5025800.0
2009-08-04,119.17,119.8,119.02,119.6,4993500.0,0.0,1.0,96.35270802009899,96.862082913551,96.231428283563,96.700376598169,4993500.0
2009-08-03,118.88,119.96,118.69,119.92,6108200.0,0.0,1.0,96.118233862796,96.991447965856,95.964612863183,96.95910670278,6108200.0
2009-07-31,117.56,118.99,117.56,117.93,5329600.0,0.0,1.0,95.050972181278,96.20717233625601,95.050972181278,95.35012886473301,5329600.0
2009-07-30,118.0,119.37,117.67,117.86,6803100.0,0.0,1.0,95.40672607511699,96.51441433548099,95.139910654737,95.29353165434999,6803100.0
2009-07-29,116.36,117.28,116.05,117.26,5100900.0,0.0,1.0,94.080734288988,94.824583339743,93.830089500147,94.808412708205,5100900.0
2009-07-28,116.63,117.52,116.34,117.28,5782900.0,0.0,1.0,94.29903781475299,95.01863091820101,94.06456365745001,94.824583339743,5782900.0
2009-07-27,116.95,117.92,116.57,117.63,5069200.0,0.0,1.0,94.557767919364,95.342043548964,94.25052592013901,95.107569391661,5069200.0
2009-07-24,116.68,118.15,116.63,117.64,6261000.0,0.0,1.0,94.339464393599,95.528005811653,94.29903781475299,95.11565470743,6261000.0
2009-07-23,115.06,118.0,115.06,117.06,8461400.0,0.0,1.0,93.02964323900801,95.40672607511699,93.02964323900801,94.646706392824,8461400.0
2009-07-22,116.18,117.2,115.09,115.57,8813400.0,0.0,1.0,93.93519860514499,94.759900813591,93.05389918631501,93.44199434323099,8813400.0
2009-07-21,115.87,117.04,115.38,117.04,8301700.0,0.0,1.0,93.68455381630301,94.630535761286,93.288373343619,94.630535761286,8301700.0
2009-07-20,114.53,116.88,114.39,116.44,10682500.0,0.0,1.0,92.601121503247,94.50117070898001,92.48792708248001,94.14541681514099,10682500.0
2009-07-17,113.41,115.53,113.16,115.42,20188900.0,0.0,1.0,91.69556613711,93.409653080155,91.493433242883,93.320714606695,20188900.0
2009-07-16,106.84,110.97,106.79,110.64,14997900.0,0.0,1.0,86.383513676826,89.722749089455,86.343087097981,89.455933669076,14997900.0
2009-07-15,104.75,107.22,104.6,107.22,8699100.0,0.0,1.0,84.693682681089,86.69075567605101,84.572402944553,86.69075567605101,8699100.0
2009-07-14,103.42,103.62,102.52,103.25,5413500.0,0.0,1.0,83.618335683802,83.780041999183,82.890657264585,83.480885315727,5413500.0
2009-07-13,101.28,103.65,100.19,103.62,9494300.0,0.0,1.0,81.888078109219,83.80429794649,81.00677869039001,83.780041999183,9494300.0
2009-07-10,100.97,101.72,99.8,100.83,7465900.0,0.0,1.0,81.637433320378,82.243832003058,80.691451375396,81.52423889961099,7465900.0
2009-07-09,101.12,102.78,100.85,102.08,6153200.0,0.0,1.0,81.75871305691399,83.100875474581,81.540409531149,82.534903370745,6153200.0
2009-07-08,100.29,101.17,99.5,100.68,7380800.0,0.0,1.0,81.08763184808001,81.799139635759,80.448891902323,81.402959163074,7380800.0
2009-07-07,101.34,101.96,100.03,100.19,6685600.0,0.0,1.0,81.936590003834,82.437879581516,80.87741363808401,81.00677869039001,6685600.0
2009-07-06,101.57,102.23,100.47,101.65,6522500.0,0.0,1.0,82.12255226652199,82.656183107281,81.233167531924,82.187234792675,6522500.0
2009-07-02,103.8,103.91,101.73,101.73,7026700.0,0.0,1.0,83.925577683027,84.014516156486,82.251917318828,82.251917318828,7026700.0
2009-07-01,105.0,106.27,104.73,104.84,5537300.0,0.0,1.0,84.895815575316,85.92265067798901,84.677512049551,84.766450523011,5537300.0
2009-06-30,105.69,106.03,103.81,104.42,7512600.0,0.0,1.0,85.45370236338199,85.728603099531,83.933662998796,84.426867260709,7512600.0
2009-06-29,105.99,106.18,105.16,105.83,4681800.0,0.0,1.0,85.69626183645501,85.849882836067,85.025180627621,85.566896784149,4681800.0
2009-06-26,106.5,106.5,105.05,105.68,5127900.0,0.0,1.0,86.108612940678,86.108612940678,84.936242154161,85.445617047613,5127900.0
2009-06-25,103.7,106.785,103.51,106.06,6900600.0,0.0,1.0,83.844724525336,86.339044440096,83.691103525723,85.752859046838,6900600.0
2009-06-24,105.39,106.48,103.72,104.15,6395200.0,0.0,1.0,85.21114289031,86.092442309139,83.860895156874,84.208563734944,6395200.0
2009-06-23,104.75,104.87,103.79,104.44,5152600.0,0.0,1.0,84.693682681089,84.790706470318,83.91749236725799,84.443037892248,5152600.0
2009-06-22,105.18,105.88,104.23,104.52,7295400.0,0.0,1.0,85.041351259159,85.607323362995,84.273246261097,84.5077204184,7295400.0
2009-06-19,106.31,106.65,105.5,105.89,13559000.0,0.0,1.0,85.954991941065,86.229892677214,85.30008136377,85.615408678764,13559000.0
2009-06-18,106.93,107.53,106.12,106.33,6206900.0,0.0,1.0,86.456281518748,86.941400464893,85.801370941453,85.97116257260299,6206900.0
2009-06-17,107.46,107.88,106.88,107.0,7366200.0,0.0,1.0,86.884803254509,87.22438651681,86.41585493990299,86.51287872913099,7366200.0
2009-06-16,108.47,109.14,107.27,107.32,7231000.0,0.0,1.0,87.701420147186,88.24313630371401,86.731182254897,86.77160883374201,7231000.0
2009-06-15,107.63,108.83,107.24,107.62,8567600.0,0.0,1.0,87.02225362258301,87.99249151487301,86.706926307589,87.014168306814,8567600.0
2009-06-12,108.4,109.28,107.75,108.21,7250900.0,0.0,1.0,87.644822936802,88.356330724481,87.119277411812,87.49120193719,7250900.0
2009-06-11,108.75,110.64,108.56,109.4,9134300.0,0.0,1.0,87.92780898872,89.455933669076,87.77418798910801,88.45335451371,9134300.0
2009-06-10,109.2,109.28,107.05,108.35,7578100.0,0.0,1.0,88.29164819832899,88.356330724481,86.55330530797701,87.604396357957,7578100.0
2009-06-09,108.15,109.14,107.99,108.14,8585900.0,0.0,1.0,87.442690042575,88.24313630371401,87.31332499027,87.43460472680599,8585900.0
2009-06-08,106.64,107.98,105.5,107.49,6363800.0,0.0,1.0,86.221807361445,87.305239674501,85.30008136377,86.909059201816,6363800.0
2009-06-05,107.33,108.4,106.75,107.24,7665000.0,0.0,1.0,86.77969414951099,87.644822936802,86.31074583490499,86.706926307589,7665000.0
2009-06-04,106.17,106.87,105.6,106.33,5468500.0,0.0,1.0,85.841797520298,86.407769624133,85.380934521461,85.97116257260299,5468500.0
2009-06-03,106.53,106.6,105.11,106.49,7688000.0,0.0,1.0,86.132868887985,86.189466098368,84.984754048776,86.100527624909,7688000.0
2009-06-02,107.51,108.8,106.66,106.83,7045800.0,0.0,1.0,86.925229833354,87.968235567565,86.23797799298299,86.37542836105699,7045800.0
2009-06-01,106.94,108.67,106.67,108.37,7725000.0,0.0,1.0,86.46436683451701,87.86312646256701,86.246063308752,87.62056698949499,7725000.0
2009-05-29,104.47,106.5,103.95,106.28,6871800.0,0.0,1.0,84.467293839555,86.108612940678,84.046857419563,85.93073599375799,6871800.0
2009-05-28,103.34,105.14,102.68,104.69,6127500.0,0.0,1.0,83.55365315764901,85.00900999608301,83.02002231689,84.645170786475,6127500.0
2009-05-27,104.34,105.17,102.91,102.93,7119600.0,0.0,1.0,84.362184734557,85.03326594339,83.205984579579,83.222155211117,7119600.0
2009-05-26,101.32,105.63,101.02,105.02,7211200.0,0.0,1.0,81.920419372295,85.405190468768,81.67785989922301,84.911986206854,7211200.0
2009-05-22,102.67,103.31,101.75,101.89,5596200.0,0.0,1.0,83.011937001121,83.529397210342,82.268087950366,82.381282371133,5596200.0
2009-05-21,103.07,103.25,101.74,102.82,7411500.0,0.0,1.0,83.335349631884,83.480885315727,82.260002634597,83.13321673765701,7411500.0
2009-05-20,105.51,105.98,103.81,104.05,7083100.0,0.0,1.0,85.308166679539,85.688176520686,83.933662998796,84.127710577254,7083100.0
2009-05-19,104.33,106.12,104.0,105.51,7079200.0,0.0,1.0,84.35409941878801,85.801370941453,84.087283998408,85.308166679539,7079200.0
2009-05-18,102.0,104.71,101.94,104.58,7429500.0,0.0,1.0,82.470220844593,84.661341418013,82.421708949978,84.556232313015,7429500.0
2009-05-15,100.9,103.07,100.57,101.37,8367400.0,0.0,1.0,81.580836109994,83.335349631884,81.314020689615,81.96084595114101,8367400.0
2009-05-14,101.72,102.71,100.77,101.05,9445100.0,0.0,1.0,82.243832003058,83.04427826419699,81.475727004996,81.70211584653,9445100.0
2009-05-13,102.88,103.1,101.35,102.26,8202100.0,0.0,1.0,83.181728632271,83.359605579191,81.94467531960301,82.680439054589,8202100.0
2009-05-12,102.98,104.38,102.37,103.94,7961600.0,0.0,1.0,83.262581789962,84.394525997633,82.769377528049,84.038772103794,7961600.0
2009-05-11,101.09,103.87700000000001,100.95,102.9,8253000.0,0.0,1.0,81.734457109607,83.987834614449,81.621262688839,83.19789926381,8253000.0
2009-05-08,103.58,103.75,99.83,101.49,11575500.0,0.0,1.0,83.74770073610699,83.885151104181,80.715707322703,82.05786974037,11575500.0
2009-05-07,104.65,104.7964,101.83,102.59,8521400.0,0.0,1.0,84.612829523398,84.731198546258,82.33277047651801,82.947254474968,8521400.0
2009-05-06,105.23,105.5,103.71,104.62,7530900.0,0.55,1.0,85.081777838005,85.30008136377,83.852809841105,84.58857357609101,7530900.0
2009-05-05,106.0,106.82,105.51,105.85,6750000.0,0.0,1.0,85.256145279696,85.91567395072799,84.862036683592,85.135499791093,6750000.0
2009-05-04,105.26,106.75,104.61,106.19,8313900.0,0.0,1.0,84.660960869253,85.859372722713,84.138163751972,85.408962898594,8313900.0
2009-05-01,103.78,104.86,102.94,104.61,6234200.0,0.0,1.0,83.47059204836701,84.339239566311,82.794977312188,84.138163751972,6234200.0
2009-04-30,104.55,106.05,102.85,103.21,10654500.0,0.0,1.0,84.08990555653001,85.296360442564,82.722590019026,83.01213919167401,10654500.0
2009-04-29,101.98,105.0,101.67,104.04,9783700.0,0.0,1.0,82.022846185127,84.451842022341,81.773512175346,83.679710895279,9783700.0
2009-04-28,99.36,102.73,99.25,101.94,11110500.0,0.0,1.0,79.915571650855,82.62607362814299,79.827098292546,81.990674054832,11110500.0
2009-04-27,99.61,101.69,99.29,99.95,8611400.0,0.0,1.0,80.11664746519399,81.789598240493,79.85927042284,80.390110572695,8611400.0
2009-04-24,101.17,101.58,99.5,100.08,10157500.0,0.0,1.0,81.371360546668,81.701124882184,80.028174106885,80.494669996151,10157500.0
2009-04-23,102.65,102.78,99.8,101.42,9440400.0,0.0,1.0,82.561729367555,82.666288791011,80.269465084091,81.57243636100701,9440400.0
2009-04-22,101.17,103.86,101.06,102.55,12120000.0,0.0,1.0,81.371360546668,83.534936308955,81.282887188359,82.481299041819,12120000.0
2009-04-21,98.41,102.48,98.2,102.31,15226700.0,0.0,1.0,79.151483556367,82.424997813804,78.98257987232199,82.288266260054,15226700.0
2009-04-20,100.29,101.1899,99.21,100.43,12524700.0,0.0,1.0,80.663573680196,81.38736618149,79.794926162251,80.776176136225,12524700.0
2009-04-17,101.18,102.04,99.69,101.27,10214200.0,0.0,1.0,81.379403579242,82.071104380568,80.18099172578201,81.451790872404,10214200.0
2009-04-16,99.74,101.92,99.18,101.43,9259500.0,0.0,1.0,80.22120688865,81.974587989685,79.770797064531,81.580479393581,9259500.0
2009-04-15,98.23,99.06,96.44,98.85,8164200.0,0.0,1.0,79.00670897004301,79.674280673648,77.567006139376,79.50537698960301,8164200.0
2009-04-14,99.08,99.95,98.27,99.27,6276700.0,0.0,1.0,79.690366738795,80.390110572695,79.038881100337,79.843184357693,6276700.0
2009-04-13,100.28,101.65,99.04,99.95,7797200.0,0.0,1.0,80.655530647622,81.757426110199,79.65819460850099,80.390110572695,7797200.0
2009-04-09,102.01,102.45,100.25,101.7,8013700.0,0.0,1.0,82.046975282847,82.400868716084,80.631401549901,81.797641273067,8013700.0
2009-04-08,99.45,101.55,99.0,101.19,7285200.0,0.0,1.0,79.987958944017,81.676995784464,79.62602247820699,81.387446611816,7285200.0
2009-04-07,100.1725,100.5,98.52,98.75,8768400.0,0.0,1.0,80.569068047456,80.83247736423999,79.239956914676,79.424946663868,8768400.0
2009-04-06,100.9,101.85,100.0,101.56,8819800.0,0.0,1.0,81.154198667182,81.91828676167,80.430325735562,81.685038817037,8819800.0
2009-04-03,99.73,102.66,99.71,102.22,10962900.0,0.0,1.0,80.21316385607601,82.569772400128,80.197077790929,82.215878966892,10962900.0
2009-04-02,99.15,101.99,98.38,100.82,16219000.0,0.0,1.0,79.74666796681,82.03088921770001,79.127354458646,81.089854406594,16219000.0
2009-04-01,96.13,98.0,95.7,97.61,12212900.0,0.0,1.0,77.317672129596,78.82171922085101,76.971821728933,78.508040950482,12212900.0
2009-03-31,94.96,98.66,94.85,96.89,14553700.0,0.0,1.0,76.37663731849,79.35255937070599,76.288163960181,77.92894260518601,14553700.0
2009-03-30,92.0,94.74,91.8,94.52,10964000.0,0.0,1.0,73.995899676717,76.19969060187199,73.835039025246,76.022743885254,10964000.0
2009-03-27,95.99,96.0,92.75,94.15,15745200.0,0.0,1.0,77.205069673566,77.21311270614001,74.599127119734,75.725151680032,15745200.0
2009-03-26,98.47,99.2,97.75,98.78,11434600.0,0.0,1.0,79.199741751808,79.786883129678,78.620643406512,79.449075761589,11434600.0
2009-03-25,98.47,99.86,96.09,97.95,12017000.0,0.0,1.0,79.199741751808,80.317723279533,77.28549999930199,78.781504057983,12017000.0
2009-03-24,97.69,99.55,97.52,98.3,9346700.0,0.0,1.0,78.572385211071,80.068389269752,78.43565365731999,79.06301019805801,9346700.0
2009-03-23,93.7,98.71,93.7,98.71,12407200.0,0.0,1.0,75.363215214222,79.392774533574,75.363215214222,79.392774533574,12407200.0
2009-03-20,93.16,95.0,92.18,92.51,12193900.0,0.0,1.0,74.92889145525,76.408809448784,74.140674263041,74.406094337969,12193900.0
2009-03-19,93.08,93.35,91.51,92.66,9899300.0,0.0,1.0,74.864547194661,75.081709074148,73.601791080613,74.526739826572,9899300.0
2009-03-18,89.41,92.9,89.41,91.95,17954300.0,0.0,1.0,71.912754240166,74.719772608337,71.912754240166,73.95568451385,17954300.0
2009-03-17,91.11,92.91,90.45,92.91,11489700.0,0.0,1.0,73.280069777671,74.727815640911,72.749229627816,74.727815640911,11489700.0
2009-03-16,91.34,93.0,90.54,91.22,11793700.0,0.0,1.0,73.465059526863,74.800202934073,72.821616920978,73.36854313598,11793700.0
2009-03-13,90.4,90.65,89.29,90.36,9111900.0,0.0,1.0,72.709014464948,72.910090279287,71.816237849284,72.676842334654,9111900.0
2009-03-12,88.59,90.6,87.49,90.4,11829200.0,0.0,1.0,71.253225569135,72.86987511641999,70.36849198604399,72.709014464948,11829200.0
2009-03-11,87.51,89.54,86.72,88.62,11823900.0,0.0,1.0,70.384578051191,72.017313663623,69.74917847788001,71.277354666855,11823900.0
2009-03-10,85.11,87.25,83.64,87.25,15914800.0,0.0,1.0,68.454250233537,70.175459204278,67.271924445224,70.175459204278,15914800.0
2009-03-09,84.7,86.8,83.02,83.48,13151800.0,0.0,1.0,68.124485898021,69.813522738468,66.773256425664,67.143235924048,13151800.0
2009-03-06,87.47,88.25,83.81,85.81,15186000.0,0.0,1.0,70.35240592089599,70.979762461634,67.40865599897501,69.01726251368599,15186000.0
2009-03-05,88.13,90.16,87.02,87.48,14930100.0,0.0,1.0,70.883246070751,72.515981683183,69.990469455086,70.36044895347,14930100.0
2009-03-04,88.97,91.24,87.602,89.49,15391700.0,0.0,1.0,71.55886080693001,73.384629201127,70.458573950867,71.97709850075499,15391700.0
2009-03-03,90.16,90.18,87.19,87.77,13744100.0,0.0,1.0,72.515981683183,72.53206774833001,70.127201008837,70.593696898103,13744100.0
2009-03-02,91.17,91.9,88.75,89.05,15231700.0,0.0,1.0,73.328327973112,73.915469350982,71.38191409031201,71.623205067518,15231700.0
2009-02-27,88.01,93.28,88.01,92.03,21311200.0,0.0,1.0,70.786729679868,75.025407846133,70.786729679868,74.020028774438,21311200.0
2009-02-26,87.0,90.2,86.33,88.97,17423200.0,0.0,1.0,69.974383389939,72.548153813477,69.435500207511,71.55886080693001,17423200.0
2009-02-25,86.0,87.12,82.85,85.9,12646400.0,0.0,1.0,69.170080132584,70.070899780822,66.63652487191301,69.089649806848,12646400.0
2009-02-24,84.42,87.08,84.1,86.4,12915300.0,0.0,1.0,67.899280985962,70.038727650528,67.641903943608,69.491801435526,12915300.0
2009-02-23,89.3,89.33,84.19,84.37,13509600.0,0.0,1.0,71.824280881857,71.848409979578,67.71429123677,67.859065823094,13509600.0
2009-02-20,88.05,89.9,87.34,88.79,12400700.0,0.0,1.0,70.818901810163,72.306862836271,70.24784649744001,71.41408622060601,12400700.0
2009-02-19,91.69,92.16,88.45,88.93,12622700.0,0.0,1.0,73.746565666937,74.124588197894,71.14062311310501,71.526688676636,12622700.0
2009-02-18,91.17,92.25,90.4406,91.51,8492600.0,0.0,1.0,73.328327973112,74.19697549105601,72.741669177197,73.601791080613,8492600.0
2009-02-17,91.73,92.49,90.5,90.67,8903500.0,0.0,1.0,73.778737797231,74.390008272822,72.789444790684,72.926176344434,8903500.0
2009-02-13,94.79,95.18,93.57,93.84,6742400.0,0.0,1.0,76.23990576474,76.553584035108,75.258655790766,75.475817670252,6742400.0
2009-02-12,94.41,95.2,92.2,95.07,9917700.0,0.0,1.0,75.934270526944,76.56967010025501,74.156760328189,76.465110676799,9917700.0
2009-02-11,93.48,95.77,93.0,95.16,10765700.0,0.0,1.0,75.186268497604,77.02812295694801,74.800202934073,76.53749796996101,10765700.0
2009-02-10,95.58,96.82,92.96,93.27,13541300.0,0.0,1.0,76.875305338051,77.872641377172,74.768030803779,75.017364813559,13541300.0
2009-02-09,95.93,96.98,94.72,96.82,8165800.0,0.0,1.0,77.156811478125,78.001329898348,76.183604536725,77.872641377172,8165800.0
2009-02-06,92.51,97.1,91.65,96.14,13055900.0,0.5,1.0,74.406094337969,78.097846289231,73.714393536643,77.32571516216998,13055900.0
2009-02-05,92.13,93.2,91.22,92.41,11622900.0,0.0,1.0,73.717075102346,74.573226956894,72.98894595502,73.941114839985,11622900.0
2009-02-04,93.74,94.91,91.82,92.83,10189800.0,0.0,1.0,75.005303593769,75.94146964033001,73.469031107103,74.277174446443,10189800.0
2009-02-03,91.07,93.73,90.16,93.48,8864500.0,0.0,1.0,72.86892466699899,74.997302174567,72.140795519673,74.79726669453301,8864500.0
2009-02-02,90.6,91.86,89.69,90.93,9926400.0,0.0,1.0,72.492857964534,73.501036783908,71.76472881720801,72.75690479818,9926400.0
2009-01-30,92.23,93.48,91.25,91.65,9617000.0,0.0,1.0,73.79708929435999,74.79726669453301,73.01295021262399,73.333006980679,9617000.0
2009-01-29,93.58,94.58,92.02,92.51,9233500.0,0.0,1.0,74.877280886546,75.677422806685,73.629059491131,74.021129031998,9233500.0
2009-01-28,92.7,94.94,91.91,94.82,13407200.0,0.0,1.0,74.173155996825,75.965473897935,73.541043879915,75.869456867518,13407200.0
2009-01-27,91.77,91.97,90.5,91.66,8720800.0,0.0,1.0,73.429024011096,73.589052395124,72.41284377251999,73.341008399881,8720800.0
2009-01-26,89.77,92.67,89.52,91.6,9840800.0,0.0,1.0,71.828740170819,74.14915173922,71.628704690785,73.292999884672,9840800.0
2009-01-23,88.4,90.7,87.81,89.49,10253700.0,0.0,1.0,70.73254574023001,72.572872156548,70.260462007348,71.604700433181,10253700.0
2009-01-22,89.83,90.74,88.11,90.07,12350700.0,0.0,1.0,71.87674868602801,72.604877833353,70.50050458339001,72.068782746861,12350700.0
2009-01-21,86.35,91.6,86.0,91.42,24905000.0,0.0,1.0,69.092254803946,73.292999884672,68.812205131898,73.14897433904801,24905000.0
2009-01-20,84.76,84.92,81.76,81.98,13800100.0,0.0,1.0,67.820029150926,67.948051858148,65.419603390511,65.59563461294199,13800100.0
2009-01-16,84.61,85.74,83.08,84.92,11245300.0,0.0,1.0,67.700007862905,68.604168232662,66.475790725094,67.948051858148,11245300.0
2009-01-15,83.34,84.83,82.256,84.12,11734800.0,0.0,1.0,66.68382762433001,67.876039085336,65.8164737829,67.307938322038,11734800.0
2009-01-14,84.2,84.82,82.11,83.19,9470000.0,0.0,1.0,67.371949675649,67.868037666134,65.69965306255999,66.563806336309,9470000.0
2009-01-13,85.5,86.59,84.79,85.34,7657200.0,0.0,1.0,68.41213417182901,69.284288864779,67.84403340853001,68.284111464606,7657200.0
2009-01-12,84.57,86.6,84.42,85.71,8072700.0,0.0,1.0,67.6680021861,69.292290283981,67.547980898079,68.580163975058,8072700.0
2009-01-09,87.05,87.5,84.25,84.7,7440300.0,0.0,1.0,69.652354148043,70.012418012105,67.411956771656,67.77202063571801,7440300.0
2009-01-08,87.81,88.14,85.98,87.18,7231800.0,0.0,1.0,70.260462007348,70.524508840994,68.796202293495,69.756372597661,7231800.0
2009-01-07,87.83,88.8,87.12,87.79,8455100.0,0.0,1.0,70.276464845751,71.05260250828499,69.708364082453,70.244459168945,8455100.0
2009-01-06,87.11,90.41,86.37,89.23,9649500.0,0.0,1.0,69.700362663251,72.340830999708,69.108257642349,71.396663533945,9649500.0
2009-01-05,86.42,87.67,86.18,86.82,8315700.0,0.0,1.0,69.148264738356,70.14844213852899,68.956230677523,69.468321506411,8315700.0
2009-01-02,83.89,87.59,83.89,87.37,7558200.0,0.0,1.0,67.123905680406,70.084430784918,67.123905680406,69.908399562487,7558200.0
2008-12-31,83.5,85.0,83.5,84.16,6667700.0,0.0,1.0,66.811850331552,68.012063211759,66.811850331552,67.339943998843,6667700.0
2008-12-30,81.83,83.64,81.52,83.55,5774400.0,0.0,1.0,65.475613324921,66.923870200371,65.227569329678,66.851857427559,5774400.0
2008-12-29,81.72,81.72,79.68,81.25,6062600.0,0.0,1.0,65.387597713706,65.387597713706,63.755308196623,65.011531011241,6062600.0
2008-12-26,80.93,81.8,80.55,81.33,3101300.0,0.0,1.0,64.75548559679599,65.451609067317,64.451431667144,65.075542364852,3101300.0
2008-12-24,80.55,81.22,79.92,80.52,2415200.0,0.0,1.0,64.451431667144,64.987526753636,63.947342257457,64.42742740954,2415200.0
2008-12-23,82.35,82.81,80.13,80.6,6374400.0,0.0,1.0,65.891687123393,66.25975240665599,64.115372060686,64.491438763151,6374400.0
2008-12-22,83.27,83.45,80.32,81.99,7083300.0,0.0,1.0,66.62781768992,66.77184323554499,64.267399025512,65.603636032143,7083300.0
2008-12-19,84.59,85.22,82.97,83.52,13098600.0,0.0,1.0,67.68400502450301,68.18809443419,66.387775113879,66.82785316995499,13098600.0
2008-12-18,85.77,86.64,82.96,84.0,8029500.0,0.0,1.0,68.628172490266,69.324295960786,66.379773694677,67.211921291621,8029500.0
2008-12-17,85.44,87.27,84.6566,85.84,8592000.0,0.0,1.0,68.36412565661999,69.828385370473,67.737294476384,68.684182424676,8592000.0
2008-12-16,83.11,86.84,82.87,86.4,11559800.0,0.0,1.0,66.499794982698,69.484324344814,66.307760921865,69.13226189995301,11559800.0
2008-12-15,82.51,83.54,80.0,82.77,8848200.0,0.0,1.0,66.019709830615,66.843856008357,64.011353611068,66.22774672985099,8848200.0
2008-12-12,78.68,82.94,78.06,82.2,10381700.0,0.0,1.0,62.955166276485,66.363770856274,62.459078285999006,65.771665835372,10381700.0
2008-12-11,81.5,82.86,79.77,80.58,10682400.0,0.0,1.0,65.211566491275,66.29975950266301,63.827320969435995,64.475435924748,10682400.0
2008-12-10,83.95,84.99,81.83,82.86,8187000.0,0.0,1.0,67.17191419561401,68.004061792558,65.475613324921,66.29975950266301,8187000.0
2008-12-09,83.82,85.434,82.2,82.69,9356400.0,0.0,1.0,67.067895745996,68.359324805099,65.771665835372,66.16373537624001,9356400.0
2008-12-08,82.57,85.88,81.73,84.86,11177600.0,0.0,1.0,66.067718345823,68.716188101481,65.395599132907,67.90004334294001,11177600.0
2008-12-05,76.78,81.5,75.31,80.59,11212000.0,0.0,1.0,61.434896628222,65.211566491275,60.258688005619,64.483437343949,11212000.0
2008-12-04,80.03,80.83,76.18,77.44,10914000.0,0.0,1.0,64.035357868672,64.675471404782,60.954811476139,61.962990295513,10914000.0
2008-12-03,78.62,81.0,76.99,80.67,9757800.0,0.0,1.0,62.907157761277,64.81149553120599,61.602926431450996,64.54744869756,9757800.0
2008-12-02,77.8,80.0,76.14,79.84,9305200.0,0.0,1.0,62.251041386763,64.011353611068,60.922805799334,63.883330903845994,9305200.0
2008-12-01,80.95,81.36,76.79,76.9,10265000.0,0.0,1.0,64.771488435199,65.099546622456,61.442898047424,61.530913658639,10265000.0
2008-11-28,81.0,81.9,80.1,81.6,3908300.0,0.0,1.0,64.81149553120599,65.531623259331,64.091367803081,65.291580683289,3908300.0
2008-11-26,79.52,81.79,78.61,81.67,8240600.0,0.0,1.0,63.627285489401,65.44360764811499,62.899156342075,65.347590617699,8240600.0
2008-11-25,81.37,82.4,78.22,80.65,12519700.0,0.0,1.0,65.107548041657,65.9316942194,62.587100993221,64.531445859158,12519700.0
2008-11-24,75.74,82.09,75.0,79.89,15023200.0,0.0,1.0,60.602749031278,65.683650224157,60.010644010376,63.923337999852,15023200.0
2008-11-21,72.74,76.98,69.5,74.88,19804500.0,0.0,1.0,58.202323270863,61.59492501225,55.609863449615,59.914626979959,19804500.0
2008-11-20,75.0,78.39,70.51,71.74,17634700.0,0.0,1.0,60.010644010376,62.723125119645005,56.418006788955005,57.402181350725,17634700.0
2008-11-19,79.93,81.0,75.73,75.97,12606400.0,0.0,1.0,63.955343676658,64.81149553120599,60.594747612077,60.786781672909996,12606400.0
2008-11-18,79.13,80.93,77.0,80.08,13050600.0,0.0,1.0,63.315230140547,64.75548559679599,61.610927850653,64.075364964679,13050600.0
2008-11-17,79.4,79.74,77.16,77.48,10315300.0,0.0,1.0,63.531268458985004,63.803316711832,61.738950557875,61.994995972319,10315300.0
2008-11-14,82.63,85.4,79.5,80.33,12023700.0,0.0,1.0,66.11572686103099,68.33211997981499,63.611282650998,64.275400444713,12023700.0
2008-11-13,79.62,84.39,75.4,84.21,15103600.0,0.0,1.0,63.707299681415,67.523976640475,60.330700778430995,67.37995109485,15103600.0
2008-11-12,80.73,82.4,79.57,79.74,11368400.0,0.0,1.0,64.595457212769,65.9316942194,63.667292585408,63.803316711832,11368400.0
2008-11-11,83.25,84.29,80.25,82.74,10013600.0,0.0,1.0,66.611814851517,67.443962448461,64.21138909110199,66.203742472247,10013600.0
2008-11-10,87.99,88.1,82.74,83.87,9685100.0,0.0,1.0,70.40448755297301,70.49250316418801,66.203742472247,67.107902842003,9685100.0
2008-11-07,85.78,86.71,84.25,86.27,7927800.0,0.0,1.0,68.636173909467,69.380305895196,67.411956771656,69.028243450335,7927800.0
2008-11-06,87.68,88.83,84.28,85.15,12522000.0,0.5,1.0,70.15644355773,71.076606765889,67.43596102926,68.13208449978,12522000.0
2008-11-05,92.93,93.4,89.7,89.94,8706200.0,0.0,1.0,73.923112814531,74.29698414803799,71.353741735321,71.544654756687,8706200.0
2008-11-04,94.76,94.76,92.07,93.4,10173000.0,0.0,1.0,75.378824602442,75.378824602442,73.239007821305,74.29698414803799,10173000.0
2008-11-03,92.64,94.67,92.17,92.68,7686300.0,0.0,1.0,73.69242624704799,75.30723221943,73.31855491354,73.72424508394201,7686300.0
2008-10-31,90.9,94.19,89.03,92.97,10506300.0,0.0,1.0,72.308306842148,74.925406176699,70.820776217343,73.954931651425,10506300.0
2008-10-30,91.01,92.4,88.9,90.69,12033800.0,0.0,1.0,72.39580864360799,73.501513225682,70.717364997437,72.141257948454,12033800.0
2008-10-29,87.74,91.0,86.25,88.2,12692000.0,0.0,1.0,69.794618727504,72.387853934384,68.60936705319399,70.160535351788,12692000.0
2008-10-28,81.4,87.61,79.52,87.28,14205900.0,0.0,1.0,64.751333079768,69.691207507598,63.255847745739004,69.42870210321999,14205900.0
2008-10-27,80.27,84.5,79.01,79.66,11099100.0,0.0,1.0,63.852450937506,67.217292939071,62.850157575337,63.367213674868005,11099100.0
2008-10-24,79.27,84.31,78.82,82.07,12287300.0,0.0,1.0,63.05698001515,67.066153463823,62.69901810009,65.284298597746,12287300.0
2008-10-23,84.09,85.89,81.0,84.35,12358000.0,0.0,1.0,66.891149860905,68.32299752114601,64.433144710825,67.097972300717,12358000.0
2008-10-22,87.0,87.59,80.8,83.6,14198100.0,0.0,1.0,69.20597024496101,69.675298089151,64.274050526354,66.501369108951,14198100.0
2008-10-21,92.22,92.46,88.57,88.86,9716400.0,0.0,1.0,73.358328459658,73.549241481024,70.454859593059,70.685546160542,9716400.0
2008-10-20,92.21,93.31,89.33,92.51,9747100.0,0.0,1.0,73.350373750435,74.225391765026,71.05941749405,73.589015027141,9747100.0
2008-10-17,91.75,95.91,87.71,90.78,15230700.0,0.0,1.0,72.984457126151,76.293616163151,69.770754599833,72.212850331466,15230700.0
2008-10-16,89.38,92.0,84.35,91.52,16271300.0,0.0,1.0,71.099191040167,73.18332485674,67.097972300717,72.801498814009,16271300.0
2008-10-15,92.77,95.29,87.71,88.29,11330800.0,0.0,1.0,73.795837466954,75.800424191291,69.770754599833,70.2321277348,11330800.0
2008-10-14,96.42,99.0,92.0,93.6,15114200.0,0.0,1.0,76.699306333553,78.751621313231,73.18332485674,74.45607833250901,15114200.0
2008-10-13,90.44,93.61,86.95,92.21,17101600.0,0.0,1.0,71.942390217865,74.464033041733,69.166196698843,73.350373750435,17101600.0
2008-10-10,87.41,91.66,83.51,87.75,24637400.0,0.0,1.0,69.532113323126,72.912864743139,66.42977672593899,69.802573436727,24637400.0
2008-10-09,95.29,95.31,88.23,89.0,21293600.0,0.0,1.0,75.800424191291,75.816333609738,70.184399479458,70.796912089672,21293600.0
2008-10-08,91.51,97.48,89.98,90.55,17980400.0,0.0,1.0,72.793544104786,77.54250551125,71.576473593581,72.029892019324,17980400.0
2008-10-07,101.5,102.62,94.24,95.65,11416100.0,0.0,1.0,80.74029861912099,81.63122605215901,74.965179722817,76.086793723339,11416100.0
2008-10-06,101.21,103.0,96.6,100.62,11521400.0,0.0,1.0,80.509612051637,81.933505002654,76.842491099577,80.040284207447,11521400.0
2008-10-03,105.16,110.95,103.03,103.44,9637900.0,0.0,1.0,83.651722194943,88.25749883538401,81.957369130325,82.283512208491,9637900.0
2008-10-02,108.48,109.97,103.04,104.74,11458200.0,0.0,1.0,86.292685657165,87.47793733147499,81.965323839549,83.31762440755399,11458200.0
2008-10-01,115.51,116.8,107.75,110.13,13134400.0,0.0,1.0,91.884846241326,92.91100373116501,85.711991883845,87.60521267905199,13134400.0
2008-09-30,115.83,116.96,111.81,116.96,18991900.0,0.0,1.0,92.13939693648001,93.03827907874201,88.94160382861,93.03827907874201,18991900.0
2008-09-29,117.44,118.43,109.95,114.46,9586700.0,0.0,1.0,93.42010512147301,94.20762133460501,87.462027913028,91.049601772853,9586700.0
2008-09-26,117.21,121.01,117.01,119.42,4760500.0,0.0,1.0,93.237146809331,96.259936314284,93.07805262486,94.995137547738,4760500.0
2008-09-25,117.75,121.99,116.12,120.11,6539200.0,0.0,1.0,93.66670110740299,97.039497818192,92.37008350396299,95.544012484163,6539200.0
2008-09-24,116.93,118.17,114.26,116.46,6574100.0,0.0,1.0,93.01441495107201,94.000798894793,90.890507588382,92.64054361756399,6574100.0
2008-09-23,116.21,118.17,114.14,115.36,8012800.0,0.0,1.0,92.441675886975,94.000798894793,90.795051077699,91.765525602973,8012800.0
2008-09-22,118.45,120.14,116.02,116.21,8844000.0,0.0,1.0,94.223530753053,95.567876611834,92.290536411728,92.441675886975,8844000.0
2008-09-19,119.59,124.0,117.5,118.85,14432600.0,0.0,1.0,95.13036760453801,98.63839437212799,93.467833376815,94.54171912199499,14432600.0
2008-09-18,112.91,118.59,111.04,115.12,15995000.0,0.0,1.0,89.816621843201,94.334896682182,88.329091218396,91.57461258160801,15995000.0
2008-09-17,114.79,115.5,110.61,111.47,12298000.0,0.0,1.0,91.31210717722999,91.876891532103,87.98703872178301,88.67114371500901,12298000.0
2008-09-16,113.73,117.64,113.32,116.05,13673200.0,0.0,1.0,90.468907999533,93.579199305944,90.142764921367,92.31440053939899,13673200.0
2008-09-15,115.36,118.41,115.19,115.19,9908300.0,0.0,1.0,91.765525602973,94.19171191615801,91.63029554617201,91.63029554617201,9908300.0
2008-09-12,118.66,119.28,116.82,118.97,6635100.0,0.0,1.0,94.390579646747,94.883771618608,92.926913149613,94.637175632678,6635100.0
2008-09-11,116.6,119.37,116.11,119.2,9737400.0,0.0,1.0,92.751909546694,94.95536400161998,92.36212879474002,94.82013394482,9737400.0
2008-09-10,116.4,119.95,116.1,118.04,11852200.0,0.0,1.0,92.59281536222299,95.416737136586,92.354174085516,93.89738767488701,11852200.0
2008-09-09,117.78,118.1,115.0,115.04,8106300.0,0.0,1.0,93.690565235074,93.945115930228,91.479156070925,91.510974907819,8106300.0
2008-09-08,118.0,118.28,115.14,117.29,10452800.0,0.0,1.0,93.865568837992,94.088300696252,91.590522000055,93.30078448312,10452800.0
2008-09-05,114.15,115.09,113.17,114.33,8811400.0,0.0,1.0,90.803005786922,91.55074845393699,90.02344428301399,90.94619055294599,8811400.0
2008-09-04,117.99,118.9,114.9,115.0,10133800.0,0.0,1.0,93.857614128769,94.581492668113,91.399608978689,91.479156070925,10133800.0
2008-09-03,118.34,118.65,115.15,118.34,11316600.0,0.0,1.0,94.136028951593,94.382624937524,91.59847670927799,94.136028951593,11316600.0
2008-09-02,122.87,124.0,117.9,118.41,11749800.0,0.0,1.0,97.73951222986601,98.63839437212799,93.78602174575701,94.19171191615801,11749800.0
2008-08-29,123.71,123.99,121.63,121.73,7156000.0,0.0,1.0,98.40770780464399,98.630439662904,96.753128286144,96.83267537838002,7156000.0
2008-08-28,124.06,125.45,123.58,124.58,5448200.0,0.0,1.0,98.686122627469,99.791827209544,98.30429658473801,99.099767507094,5448200.0
2008-08-27,122.42,124.85,122.18,123.38,5843800.0,0.0,1.0,97.381550314805,99.31454465613001,97.19063729344,98.145202400267,5843800.0
2008-08-26,122.58,122.85,121.5,122.5,6218200.0,0.0,1.0,97.508825662382,97.723602811418,96.649717066238,97.445187988594,6218200.0
2008-08-25,124.48,124.93,122.7,122.86,5827400.0,0.0,1.0,99.020220414858,99.378182329919,97.604282173065,97.731557520642,5827400.0
2008-08-22,123.3,125.35,122.8,124.93,5989200.0,0.0,1.0,98.081564726479,99.71228011730801,97.683829265301,99.378182329919,5989200.0
2008-08-21,121.58,123.43,121.55,122.99,6315000.0,0.0,1.0,96.71335474002599,98.18497594638501,96.689490612356,97.834968740548,6315000.0
2008-08-20,123.5,123.97,122.01,122.51,6871600.0,0.0,1.0,98.24065891094999,98.614530244457,97.055407236639,97.453142697817,6871600.0
2008-08-19,123.63,124.79,122.01,122.56,9311600.0,0.0,1.0,98.344070130856,99.266816400789,97.055407236639,97.492916243935,9311600.0
2008-08-18,126.49,127.0,123.68,124.59,5970000.0,0.0,1.0,100.61911696879,101.0248071392,98.383843676974,99.107722216318,5970000.0
2008-08-15,127.07,127.19,125.35,126.36,5566200.0,0.0,1.0,101.08049010376,101.17594661444001,99.71228011730801,100.51570574889,5566200.0
2008-08-14,125.01,128.25,124.8,126.94,6813000.0,0.0,1.0,99.44182000370701,102.01914579214001,99.274771110012,100.97707888385,6813000.0
2008-08-13,125.0,126.99,124.75,125.8,5857800.0,0.0,1.0,99.43386529448401,101.01685242997,99.23499756389499,100.07024203236999,5857800.0
2008-08-12,126.01,126.5,124.4,125.22,6996800.0,0.0,1.0,100.23729092605998,100.62707167802,98.95658274107001,99.608868897402,6996800.0
2008-08-11,128.43,128.43,125.75,126.6,7490400.0,0.0,1.0,102.16233055816,102.16233055816,100.03046848625,100.70661877025,7490400.0
2008-08-08,129.05,129.88,127.63,128.81,8561800.0,0.0,1.0,102.65552253002,103.31576339558,101.52595382028,102.46460950865999,8561800.0
2008-08-07,129.16,129.97,127.9,129.05,6633500.0,0.0,1.0,102.74302433148,103.38735577859,101.74073096932,102.65552253002,6633500.0
2008-08-06,128.45,129.5,127.75,129.16,6253800.0,0.5,1.0,102.17823997660999,103.01348444508001,101.62141033096,102.74302433148,6253800.0
2008-08-05,127.56,128.9,127.08,128.87,6969900.0,0.0,1.0,101.07897719978001,102.14079775049,100.69862356968001,102.11702564861,6969900.0
2008-08-04,126.77,128.1,126.25,127.56,5994900.0,0.0,1.0,100.45297851691,101.50687503365,100.04092875096,101.07897719978001,5994900.0
2008-08-01,128.52,129.3,126.28,126.64,4939700.0,0.0,1.0,101.83968445999001,102.45775910890998,100.06470085284,100.34996607542,4939700.0
2008-07-31,128.1,129.5,127.74,127.98,5857300.0,0.0,1.0,101.50687503365,102.61623978812,101.22160981107001,101.41178662611999,5857300.0
2008-07-30,128.12,129.0,127.09,128.86,5826100.0,0.0,1.0,101.52272310157,102.22003809009001,100.70654760364,102.10910161465,5826100.0
2008-07-29,126.54,128.168,126.25,127.66,5979400.0,0.0,1.0,100.27072573582,101.56075846458,100.04092875096,101.15821753939001,5979400.0
2008-07-28,127.69,128.44,126.13,126.25,6096800.0,0.0,1.0,101.18198964127,101.77629218831,99.945840343437,100.04092875096,6096800.0
2008-07-25,129.0,129.9,128.0,128.53,7565500.0,0.0,1.0,102.22003809009001,102.93320114654,101.42763469405001,101.84760849395,7565500.0
2008-07-24,129.06,130.93,128.8,130.0,8946300.0,0.0,1.0,102.26758229386,103.74937664445999,102.06155741088001,103.01244148614,8946300.0
2008-07-23,129.78,130.33,128.29,129.52,10230300.0,0.0,1.0,102.83811273900999,103.27393460684,101.6574316789,102.63208785604,10230300.0
2008-07-22,127.5,130.0,127.26,130.0,11428600.0,0.0,1.0,101.03143299601999,103.01244148614,100.84125618097,103.01244148614,11428600.0
2008-07-21,129.83,129.9,127.64,128.66,7779600.0,0.0,1.0,102.87773290881,102.93320114654,101.14236947146999,101.95062093544,7779600.0
2008-07-18,125.81,130.0,125.42,129.89,18317800.0,0.0,1.0,99.692271256702,103.01244148614,99.383233932244,102.92527711257,18317800.0
2008-07-17,126.39,126.96,124.0,126.52,12298200.0,0.0,1.0,100.15186522640998,100.60353516216,98.25802110985701,100.2548776679,12298200.0
2008-07-16,122.81,126.89,122.25,125.94,9898800.0,0.0,1.0,97.31506106855998,100.54806692443,96.87131516677401,99.795283698188,9898800.0
2008-07-15,121.0,124.5,119.9,123.2,10710500.0,0.0,1.0,95.880810921715,98.65422280788,95.00916718606301,97.62409839301901,10710500.0
2008-07-14,121.8,124.25,121.24,121.54,8317400.0,0.0,1.0,96.51473363855301,98.45612195886801,96.070987736766,96.30870875558,8317400.0
2008-07-11,121.8,123.74,120.57,122.12,8841400.0,0.0,1.0,96.51473363855301,98.051996226884,95.54007746141501,96.768302725288,8841400.0
2008-07-10,120.66,123.54,120.66,123.18,10053600.0,0.0,1.0,95.611393767059,97.893515547675,95.611393767059,97.608250325098,10053600.0
2008-07-09,124.21,124.5,120.4,120.4,9506700.0,0.0,1.0,98.424425823027,98.65422280788,95.40536888408701,95.40536888408701,9506700.0
2008-07-08,120.55,123.99,120.55,123.88,9813300.0,0.0,1.0,95.524229393494,98.250097075896,95.524229393494,98.162932702331,9813300.0
2008-07-07,119.62,122.64,119.62,121.5,9131100.0,0.0,1.0,94.78729423517001,97.180352491232,94.78729423517001,96.277012619739,9131100.0
2008-07-03,119.95,120.78,117.89,119.54,6115200.0,0.0,1.0,95.048787355865,95.706482174585,93.41643636000799,94.723901963486,6115200.0
2008-07-02,118.41,120.55,118.12,119.1,8093200.0,0.0,1.0,93.828486125953,95.524229393494,93.598689141099,94.37524446922501,8093200.0
2008-07-01,117.5,119.36,116.6,119.27,10069400.0,0.0,1.0,93.10739903555,94.581269352197,92.394235979107,94.50995304655301,10069400.0
2008-06-30,119.99,120.22,118.15,118.53,8439000.0,0.0,1.0,95.080483491707,95.26273627279801,93.62246124298001,93.92357453347799,8439000.0
2008-06-27,121.02,122.05,118.26,120.05,11660400.0,0.0,1.0,95.896658989636,96.712834487565,93.709625616546,95.12802769547,11660400.0
2008-06-26,123.43,123.82,120.76,121.13,9710600.0,0.0,1.0,97.80635117410999,98.115388498568,95.690634106664,95.98382336320101,9710600.0
2008-06-25,123.67,125.83,123.2,124.58,7131500.0,0.0,1.0,97.996527989161,99.708119324623,97.62409839301901,98.717615079564,7131500.0
2008-06-24,123.08,124.25,121.9,123.46,7552900.0,0.0,1.0,97.52900998549299,98.45612195886801,96.59397397815701,97.830123275991,7552900.0
2008-06-23,123.0,124.5,122.4,123.46,5852300.0,0.0,1.0,97.465617713809,98.65422280788,96.990175676181,97.830123275991,5852300.0
2008-06-20,123.14,125.02,122.5,122.74,9624900.0,0.0,1.0,97.576554189256,99.066272573825,97.069416015786,97.25959283083701,9624900.0
2008-06-19,123.84,125.62,122.36,125.02,7570200.0,0.0,1.0,98.131236566489,99.541714611453,96.958479540339,99.066272573825,7570200.0
2008-06-18,124.55,125.4312,123.7,124.16,6614700.0,0.0,1.0,98.69384297768299,99.392108850279,98.020300091042,98.38480565322399,6614700.0
2008-06-17,127.1,127.1,124.62,125.1,5277900.0,0.0,1.0,100.7144716376,100.7144716376,98.749311215406,99.129664845509,5277900.0
2008-06-16,125.46,127.14,124.6466,126.71,6280200.0,0.0,1.0,99.414930068086,100.74616777343999,98.770389145741,100.40543431314,6280200.0
2008-06-13,124.42,126.57,124.15,126.15,6379600.0,0.0,1.0,98.59083053619601,100.2944978377,98.376881619264,99.961688411358,6379600.0
2008-06-12,123.85,125.09,123.13,123.85,6748600.0,0.0,1.0,98.13916060045,99.12174081154801,97.568630155296,98.13916060045,6748600.0
2008-06-11,125.9,125.9,122.86,123.25,7207200.0,0.0,1.0,99.763587562346,99.763587562346,97.354681238363,97.663718562821,7207200.0
2008-06-10,124.88,126.72200000000001,124.63,125.94,5384200.0,0.0,1.0,98.95533609837798,100.4149431539,98.75723524936599,99.795283698188,5384200.0
2008-06-09,125.38,126.18,124.06,125.86,5584000.0,0.0,1.0,99.351537796402,99.98546051324,98.305565313619,99.731891426504,5584000.0
2008-06-06,127.6,128.14,124.74,124.94,7886200.0,0.0,1.0,101.11067333563,101.53857116949,98.844399622932,99.002880302141,7886200.0
2008-06-05,127.41,129.04,127.2,128.47,6153300.0,0.0,1.0,100.96011669038,102.25173422593001,100.79371197721001,101.80006429019001,6153300.0
2008-06-04,127.24,128.5,126.45,127.55,6432300.0,0.0,1.0,100.82540811305,101.82383639206999,100.19940943017001,101.07105316581999,6432300.0
2008-06-03,127.48,129.0,127.46,127.84,7238200.0,0.0,1.0,101.0155849281,102.22003809009001,100.99973686018,101.30085015068,7238200.0
2008-06-02,128.67,129.37,126.7,127.36,7599300.0,0.0,1.0,101.95854496940001,102.51322734663,100.39751027918001,100.92049652058,7599300.0
2008-05-30,129.22,129.99,128.8,129.43,8652900.0,0.0,1.0,102.39436683722,103.00451745218001,102.06155741088001,102.56077155039,8652900.0
2008-05-29,129.04,129.99,128.66,129.71,7561500.0,0.0,1.0,102.25173422593001,103.00451745218001,101.95062093544,102.78264450129,7561500.0
2008-05-28,127.5,129.54,126.99,129.54,9875600.0,0.0,1.0,101.03143299601999,102.64793592396,100.62730726404,102.64793592396,9875600.0
2008-05-27,124.01,127.38,124.0,127.32,6989200.0,0.0,1.0,98.265945143817,100.9363445885,98.25802110985701,100.88880038472999,6989200.0
2008-05-23,124.35,124.91,123.77,124.2,4701500.0,0.0,1.0,98.53536229847299,98.97910820025999,98.075768328766,98.416501789066,4701500.0
2008-05-22,123.55,125.35,123.55,124.7,5031300.0,0.0,1.0,97.901439581635,99.32776569452,97.901439581635,98.81270348708999,5031300.0
2008-05-21,125.05,126.4,123.02,123.62,8333900.0,0.0,1.0,99.09004467570601,100.15978926036999,97.48146578173001,97.956907819359,8333900.0
2008-05-20,126.05,126.05,124.45,125.18,7017700.0,0.0,1.0,99.882448071753,99.882448071753,98.614602638078,99.193057117192,7017700.0
2008-05-19,127.68,128.21,126.05,126.49,6385200.0,0.0,1.0,101.17406560730998,101.59403940722,99.882448071753,100.23110556601,6385200.0
2008-05-16,128.46,128.475,126.8,127.82,6372100.0,0.0,1.0,101.79214025623001,101.80402630716999,100.47675061878999,101.28500208275999,6372100.0
2008-05-15,127.06,128.68,126.9,128.46,7227900.0,0.0,1.0,100.68277550176,101.96646900336,100.55599095839001,101.79214025623001,7227900.0
2008-05-14,126.61,128.83,126.2,127.52,8888300.0,0.0,1.0,100.32619397354,102.08532951276,100.00130858115999,101.04728106394,8888300.0
2008-05-13,125.31,126.7,125.03,126.58,9693400.0,0.0,1.0,99.296069558678,100.39751027918001,99.074196607785,100.30242187166,9693400.0
2008-05-12,123.8,125.99,123.56,125.24,8666800.0,0.0,1.0,98.099540430647,99.834903867991,97.909363615596,99.24060132095501,8666800.0
2008-05-09,124.37,124.65,123.63,124.06,5502900.0,0.0,1.0,98.551210366394,98.773083317287,97.964831853319,98.305565313619,5502900.0
2008-05-08,124.2,125.17,123.7,124.92,9794000.0,0.0,1.0,98.416501789066,99.185133083232,98.020300091042,98.98703223422,9794000.0
2008-05-07,122.78,124.98,122.41,124.14,11406800.0,0.5,1.0,97.291288966679,99.03457643798299,96.998099710142,98.36895758530301,11406800.0
2008-05-06,121.5,123.34,120.78,122.82,5910400.0,0.0,1.0,95.890792254608,97.34296556941,95.322550522729,96.932568763053,5910400.0
2008-05-05,122.76,123.25,121.74,122.03,6359300.0,0.0,1.0,96.885215285397,97.271935352925,96.08020616523399,96.309081307241,6359300.0
2008-05-02,123.3,124.0,121.76,123.18,6916600.0,0.0,1.0,97.311396584306,97.86385382363301,96.095990657787,97.216689628993,6916600.0
2008-05-01,121.06,124.43,121.06,123.61,8230200.0,0.0,1.0,95.54353341846,98.20322041350501,95.54353341846,97.556056218865,8230200.0
2008-04-30,123.34,123.5,120.5,120.7,8128300.0,0.0,1.0,97.34296556941,97.469241509828,95.101567626998,95.25941255251999,8128300.0
2008-04-29,122.05,123.2,122.04,122.85,7226000.0,0.0,1.0,96.324865799793,97.232474121545,96.316973553517,96.95624550188101,7226000.0
2008-04-28,122.98,123.05,121.64,121.69,5605200.0,0.0,1.0,97.058844703471,97.114090427403,96.00128370247299,96.04074493385401,5605200.0
2008-04-25,124.5,124.5,122.06,123.08,6313400.0,0.0,1.0,98.25846613743799,98.25846613743799,96.33275804607,97.137767166232,6313400.0
2008-04-24,123.38,124.9,122.73,124.19,5996700.0,0.0,1.0,97.374534554515,98.574155988482,96.861538546568,98.013806502879,5996700.0
2008-04-23,123.69,124.78,122.64,123.6,7593300.0,0.0,1.0,97.61919418907401,98.479449033169,96.79050833008301,97.548163972589,7593300.0
2008-04-22,123.87,124.35,123.01,123.67,5417500.0,0.0,1.0,97.76125462204399,98.140082443296,97.082521442299,97.60340969652201,5417500.0
2008-04-21,122.05,124.51,122.05,124.35,6952800.0,0.0,1.0,96.324865799793,98.266358383714,96.324865799793,98.140082443296,6952800.0
2008-04-18,123.85,125.0,123.15,124.4,12490800.0,0.0,1.0,97.74547012949101,98.653078451243,97.193012890164,98.17954367467699,12490800.0
2008-04-17,122.39,123.72,120.7,123.08,18999100.0,0.0,1.0,96.593202173181,97.642870927902,95.25941255251999,97.137767166232,18999100.0
2008-04-16,118.21,120.47,117.17,120.47,19317700.0,0.0,1.0,93.294243229771,95.07789088816999,92.473449617057,95.07789088816999,19317700.0
2008-04-15,117.1,117.67,115.54,117.17,8642000.0,0.0,1.0,92.418203893124,92.86806193086201,91.187013474053,92.473449617057,8642000.0
2008-04-14,116.2,117.94,115.95,117.28,7745600.0,0.0,1.0,91.70790172827499,93.081152580317,91.510595571373,92.560264326094,7745600.0
2008-04-11,117.33,117.8,115.51,116.0,9556800.0,0.0,1.0,92.599725557475,92.970661132451,91.163336735224,91.55005680275299,9556800.0
2008-04-10,117.5,119.22,116.8789,118.78,9149300.0,0.0,1.0,92.733893744168,94.091360103657,92.24370632796,93.74410126750901,9149300.0
2008-04-09,116.5,117.72,115.72,116.77,6819100.0,0.0,1.0,91.944669116558,92.90752316224199,91.32907390702299,92.15775976601299,6819100.0
2008-04-08,115.5,116.88,115.28,116.27,7283300.0,0.0,1.0,91.155444488948,92.24457447504999,90.981815070874,91.763147452208,7283300.0
2008-04-07,116.37,117.37,115.82,116.31,6181200.0,0.0,1.0,91.842069914969,92.631294542579,91.40799636978399,91.79471643731199,6181200.0
2008-04-04,116.05,116.58,114.6,115.76,5733200.0,0.0,1.0,91.589518034134,92.007807086767,90.44514232409901,91.360642892127,5733200.0
2008-04-03,114.35,116.82,113.86,116.02,7052900.0,0.0,1.0,90.247836167197,92.197220997393,89.86111609966801,91.565841295306,7052900.0
2008-04-02,116.84,116.88,113.98,114.81,8007600.0,0.0,1.0,92.213005489946,92.24457447504999,89.955823054981,90.61087949589701,8007600.0
2008-04-01,115.14,118.37,114.97,116.49,11875400.0,0.0,1.0,90.87132362300899,93.420519170189,90.737155436315,91.936776870282,11875400.0
2008-03-31,113.95,115.87,113.34,115.14,9707200.0,0.0,1.0,89.932146316153,91.447457601164,89.45071929331101,90.87132362300899,9707200.0
2008-03-28,116.01,116.75,114.21,114.57,6600900.0,0.0,1.0,91.557949049029,92.141975273461,90.137344719332,90.421465585271,6600900.0
2008-03-27,116.1,116.2,114.51,115.52,8437200.0,0.0,1.0,91.62897926551399,91.70790172827499,90.37411210761499,91.171228981501,8437200.0
2008-03-26,117.48,117.97,114.96,116.91,9617100.0,0.0,1.0,92.718109251616,93.104829319145,90.729263190039,92.268251213878,9617100.0
2008-03-25,119.1,119.1,117.15,117.97,8443600.0,0.0,1.0,93.996653148344,93.996653148344,92.457665124505,93.104829319145,8443600.0
2008-03-24,118.57,119.79,118.13,119.06,8398000.0,0.0,1.0,93.57836409571101,94.54121814139499,93.231105259562,93.96508416324,8398000.0
2008-03-20,117.6,118.48,116.65,118.33,11417900.0,0.0,1.0,92.812816206929,93.507333879226,92.0630528107,93.388950185084,11417900.0
2008-03-19,118.29,118.5,116.65,116.94,9314400.0,0.0,1.0,93.35738119998001,93.523118371778,92.0630528107,92.291927952707,9314400.0
2008-03-18,116.76,118.43,113.81,118.41,9966500.0,0.0,1.0,92.149867519737,93.467872647845,89.82165486828801,93.45208815529301,9966500.0
2008-03-17,113.0,117.04,113.0,115.55,9280300.0,0.0,1.0,89.182382919923,92.37085041546801,89.182382919923,91.194905720329,9280300.0
2008-03-14,116.1,116.52,112.69,115.2301,9734600.0,0.0,1.0,91.62897926551399,91.96045360910999,88.937723285364,90.942432761956,9734600.0
2008-03-13,115.69,116.78,113.64,115.91,9548900.0,0.0,1.0,91.305397168194,92.16565201228902,89.68748668159401,91.479026586268,9548900.0
2008-03-12,116.1,118.0,115.11,117.07,9083200.0,0.0,1.0,91.62897926551399,93.128506057973,90.84764688418001,92.394527154296,9083200.0
2008-03-11,115.8,116.56,114.04,116.49,10480600.0,0.0,1.0,91.392211877231,91.99202259421499,90.003176532638,91.936776870282,10480600.0
2008-03-10,113.12,115.99,113.12,114.01,9747300.0,0.0,1.0,89.27708987523701,91.54216455647699,89.27708987523701,89.97949979381,9747300.0
2008-03-07,112.1,114.75,111.8,113.94,8124900.0,0.0,1.0,88.472080755075,90.563526018241,88.235313366792,89.924254069877,8124900.0
2008-03-06,115.07,115.15,112.25,112.52,8018400.0,0.0,1.0,90.816077899076,90.87921586928499,88.590464449216,88.803555098671,8018400.0
2008-03-05,115.15,116.41,114.25,115.39,8434200.0,0.0,1.0,90.87921586928499,91.87363890007299,90.168913704436,91.068629779911,8434200.0
2008-03-04,113.25,115.72,112.75,115.71,8593300.0,0.0,1.0,89.379689076826,91.32907390702299,88.985076763021,91.321181660746,8593300.0
2008-03-03,114.09,114.81,113.48,114.23,6335700.0,0.0,1.0,90.042637764018,90.61087949589701,89.561210741176,90.153129211884,6335700.0
2008-02-29,114.05,115.14,113.35,113.86,8475100.0,0.0,1.0,90.011068778914,90.87132362300899,89.458611539587,89.86111609966801,8475100.0
2008-02-28,115.9,115.9,114.56,115.24,7227200.0,0.0,1.0,91.471134339992,91.471134339992,90.413573338995,90.95024608576999,7227200.0
2008-02-27,112.97,116.63,112.91,116.46,11854900.0,0.0,1.0,89.15870618109501,92.047268318148,89.11135270343901,91.91310013145399,11854900.0
2008-02-26,109.42,114.99,109.05,114.38,18651500.0,0.0,1.0,86.35695875308001,90.752939928867,86.064945640864,90.27151290602501,18651500.0
2008-02-25,107.68,110.32,107.43,110.08,8158000.0,0.0,1.0,84.983707901039,87.067260917929,84.786401744136,86.877847007302,8158000.0
2008-02-22,107.14,108.48,105.71,108.07,7917200.0,0.0,1.0,84.557526602129,85.61508760312701,83.42893538464699,85.291505505806,7917200.0
2008-02-21,108.1,109.6,106.43,106.93,8328000.0,0.0,1.0,85.315182244635,86.49901918604999,83.997177116526,84.391789430331,8328000.0
2008-02-20,104.6,108.21,104.53,107.85,7671000.0,0.0,1.0,82.55289604800001,85.401996953672,82.497650324067,85.117876087732,7671000.0
2008-02-19,106.79,107.62,104.64,105.0,7376400.0,0.0,1.0,84.281297982466,84.936354423382,82.584465033104,82.86858589904399,7376400.0
2008-02-15,105.83,106.25,105.0,106.16,6235600.0,0.0,1.0,83.52364233995999,83.855116683556,82.86858589904399,83.784086467071,6235600.0
2008-02-14,107.99,108.5,105.5,106.13,7340600.0,0.0,1.0,85.228367535598,85.630872095679,83.26319821284899,83.760409728243,7340600.0
2008-02-13,106.92,108.93,106.8,108.42,6608200.0,0.0,1.0,84.383897184055,85.970238685551,84.289190228742,85.56773412547,6608200.0
2008-02-12,105.16,107.33,104.7,106.53,7650200.0,0.0,1.0,82.994861839462,84.707479281375,82.63181851076101,84.076099579287,7650200.0
2008-02-11,102.9,105.55,102.87,105.14,6098300.0,0.0,1.0,81.211214181063,83.30265944422901,81.187537442235,82.979077346909,6098300.0
2008-02-08,102.34,103.67,102.07,103.27,6085600.0,0.0,1.0,80.769248389602,81.818917144323,80.556157740147,81.503227293279,6085600.0
2008-02-07,102.89,104.0,100.6,102.34,11255800.0,0.0,1.0,81.203321934787,82.079361271434,79.39599753755999,80.769248389602,11255800.0
2008-02-06,105.05,106.49,103.58,103.59,8265700.0,0.4,1.0,82.90804713042401,84.044530594183,81.747886927838,81.755779174114,8265700.0
2008-02-05,106.87,108.05,104.68,105.02,9048900.0,0.0,1.0,84.020003080465,84.947705930984,82.298249485011,82.56555369617699,9048900.0
2008-02-04,108.4,109.0,106.4567,107.93,5985500.0,0.0,1.0,85.222872030714,85.694585344537,83.695071226127,84.853363268219,5985500.0
2008-02-01,107.21,109.4,105.86,109.08,8047100.0,0.0,1.0,84.28730729163101,86.009060887086,83.225952335529,85.757480453047,8047100.0
2008-01-31,104.36,107.97,103.7,107.11,9054600.0,0.0,1.0,82.046669050972,84.88481082247401,81.527784405766,84.208688405994,9054600.0
2008-01-30,105.42,107.65,104.855,105.65,7431100.0,0.0,1.0,82.880029238726,84.633230388435,82.435832534876,83.06085267569101,7431100.0
2008-01-29,105.53,106.8,104.6,106.1,6616200.0,0.0,1.0,82.966510012927,83.964969860519,82.235354376501,83.414637661059,6616200.0
2008-01-28,104.41,105.77,103.83,104.98,7858500.0,0.0,1.0,82.08597849379001,83.155195338456,81.629988957094,82.534106141922,7858500.0
2008-01-25,107.03,107.79,104.1,104.52,10025400.0,0.0,1.0,84.145793297485,84.743296828327,81.842259948315,82.172459267991,10025400.0
2008-01-24,106.38,107.51,104.68,106.91,13025700.0,0.0,1.0,83.63477054084301,84.523163948543,82.298249485011,84.05145063472,13025700.0
2008-01-23,100.05,106.335,98.5,106.1,19588100.0,0.0,1.0,78.65819508000901,83.59939204230601,77.439602352632,83.414637661059,19588100.0
2008-01-22,99.16,103.09,98.55,101.22,15129500.0,0.0,1.0,77.958486997838,81.048209203379,77.478911795451,79.578036041964,15129500.0
2008-01-18,106.51,106.72,102.5,103.4,23871700.0,0.0,1.0,83.73697509217101,83.902074752009,80.58435777812,81.291927748855,23871700.0
2008-01-17,102.67,103.45,100.05,101.1,11934000.0,0.0,1.0,80.718009883703,81.331237191673,78.65819508000901,79.483693379199,11934000.0
2008-01-16,100.48,102.86,100.14,101.63,12681700.0,0.0,1.0,78.996256288249,80.867385766414,78.728952077082,79.900373473076,12681700.0
2008-01-15,102.04,104.64,101.23,101.83,11629500.0,0.0,1.0,80.222710904189,82.266801930756,79.585897930527,80.057611244351,11629500.0
2008-01-14,105.0,105.59,101.33,102.93,18009400.0,0.0,1.0,82.54982991905,83.01368134430899,79.664516816165,80.92241898636,18009400.0
2008-01-11,99.25,99.46,97.04,97.67,8959900.0,0.0,1.0,78.029243994911,78.194343654749,76.29176662232899,76.78706560184399,8959900.0
2008-01-10,97.39,100.86,97.15,99.92,10634700.0,0.0,1.0,76.56693272205901,79.29500805367,76.37824739653001,78.55599052868,10634700.0
2008-01-09,98.08,99.15,97.16,98.31,10922100.0,0.0,1.0,77.109403032956,77.950625109274,76.38610928509401,77.290226469922,10922100.0
2008-01-08,100.05,100.38,97.17,97.59,9434400.0,0.0,1.0,78.65819508000901,78.91763740261099,76.393971173658,76.724170493334,9434400.0
2008-01-07,100.355,101.0,99.03,100.05,12650400.0,0.0,1.0,78.897982681202,79.405074493562,77.856282446509,78.65819508000901,12650400.0
2008-01-04,103.95,103.95,100.48,101.13,11034600.0,0.0,1.0,81.724331619859,81.724331619859,78.996256288249,79.50727904489,11034600.0
2008-01-03,104.41,105.57,103.98,104.9,7528900.0,0.0,1.0,82.08597849379001,82.997957567182,81.74791728555,82.471211033412,7528900.0
2008-01-02,108.99,108.99,104.17,104.69,9503500.0,0.0,1.0,85.686723455973,85.686723455973,81.897293168261,82.306111373574,9503500.0
2007-12-31,109.25,110.0,107.26,108.1,5732300.0,0.0,1.0,85.89113255863,86.48077420090901,84.32661673445,84.98701537380201,5732300.0
2007-12-28,110.76,110.76,109.10799999999999,110.09,5834500.0,0.0,1.0,87.078277731752,87.078277731752,85.779493741025,86.551531197983,5834500.0
2007-12-27,110.75,111.3,109.49,109.6,4513600.0,0.0,1.0,87.070415843188,87.502819714193,86.079817884159,86.16629865836,4513600.0
2007-12-26,111.25,112.19,110.9,111.56,3849400.0,0.0,1.0,87.46351027137399,88.20252779636401,87.188344171644,87.707228816849,3849400.0
2007-12-24,111.2,112.0,110.55,111.65,2342400.0,0.0,1.0,87.42420082855499,88.053151913653,86.913178071914,87.777985813923,2342400.0
2007-12-21,109.75,111.16,109.15,111.05,13246600.0,0.0,1.0,86.28422698681601,87.3927532743,85.812513672993,87.30627250010001,13246600.0
2007-12-20,108.42,109.49,107.61,108.84,8030900.0,0.0,1.0,85.238595807841,86.079817884159,84.60178283418,85.568795127518,8030900.0
2007-12-19,106.54,108.38,105.87,107.14,7031100.0,0.0,1.0,83.760560757862,85.207148253587,83.233814224093,84.232274071685,7031100.0
2007-12-18,104.4,106.97,104.13,106.31,8042000.0,0.0,1.0,82.078116605226,84.098621966102,81.865845614006,83.579737320897,8042000.0
2007-12-17,105.37,105.99,104.0,104.53,7131100.0,0.0,1.0,82.840719795907,83.328156886858,81.763641062678,82.18032115655501,7131100.0
2007-12-14,107.31,107.56,104.1,105.77,9711200.0,0.0,1.0,84.365926177269,84.562473391362,81.842259948315,83.155195338456,9711200.0
2007-12-13,108.0,108.64,106.94,108.18,6252800.0,0.0,1.0,84.908396488165,85.411557356243,84.075036300411,85.049910482312,6252800.0
2007-12-12,108.95,110.2,107.38,108.47,7879800.0,0.0,1.0,85.655275901719,86.638011972183,84.420959397215,85.27790525066,7879800.0
2007-12-11,108.9,110.4,106.46,106.99,8439700.0,0.0,1.0,85.6159664589,86.795249743458,83.697665649353,84.11434574323,8439700.0
2007-12-10,109.0,110.26,109.0,109.39,4442200.0,0.0,1.0,85.694585344537,86.68518330356599,85.694585344537,86.001198998522,4442200.0
2007-12-07,109.68,110.0,107.95,108.86,5985500.0,0.0,1.0,86.22919376687,86.48077420090901,84.869087045347,85.58451890464501,5985500.0
2007-12-06,108.0,110.0,107.93,109.7,5315500.0,0.0,1.0,84.908396488165,86.48077420090901,84.853363268219,86.244917543997,5315500.0
2007-12-05,107.46,108.52,106.98,108.16,6090400.0,0.0,1.0,84.483854505724,85.317214693479,84.10648385466601,85.03418670518501,6090400.0
2007-12-04,105.83,107.42,104.72,106.63,6361800.0,0.0,1.0,83.202366669838,84.45240695147,82.329697039265,83.831317754936,6361800.0
2007-12-03,105.45,107.14,104.58,105.83,7918800.0,0.0,1.0,82.903614904417,84.232274071685,82.21963059937299,83.202366669838,7918800.0
2007-11-30,107.529,109.19,103.93,105.18,12900200.0,0.0,1.0,84.538101536814,85.843961227248,81.708607842732,82.691343913197,12900200.0
2007-11-29,106.8,107.87,106.25,107.5,7813800.0,0.0,1.0,83.964969860519,84.806191936837,83.532565989514,84.515302059979,7813800.0
2007-11-28,104.82,108.27,104.36,107.37,9397700.0,0.0,1.0,82.40831592490301,85.120667479386,82.046669050972,84.41309750865099,9397700.0
2007-11-27,101.5,104.58,101.5,103.83,9117500.0,0.0,1.0,79.798168921748,82.21963059937299,79.798168921748,81.629988957094,9117500.0
2007-11-26,104.4,105.15,101.72,101.97,7340700.0,0.0,1.0,82.078116605226,82.66775824750499,79.97113047015,80.167677684243,7340700.0
2007-11-23,103.1,104.14,102.32,104.05,2827700.0,0.0,1.0,81.056071091943,81.87370750257,80.442843783973,81.802950505496,2827700.0
2007-11-21,101.41,104.09,101.41,102.22,7097200.0,0.0,1.0,79.727411924674,81.834398059751,79.727411924674,80.364224898336,7097200.0
2007-11-20,102.59,104.97,101.38,103.42,8393400.0,0.0,1.0,80.655114775193,82.526244253358,79.703826258983,81.307651525982,8393400.0
2007-11-19,104.34,105.39,101.34,102.22,9502200.0,0.0,1.0,82.030945273844,82.85644357303501,79.672378704728,80.364224898336,9502200.0
2007-11-16,104.51,105.0,103.25,104.79,9294000.0,0.0,1.0,82.16459737942701,82.54982991905,81.173999420399,82.384730259211,9294000.0
2007-11-15,103.24,105.64,103.05,103.6,8023600.0,0.0,1.0,81.166137531835,83.052990787128,81.016761649124,81.449165520129,8023600.0
2007-11-14,106.12,106.42,102.84,103.44,8453600.0,0.0,1.0,83.430361438186,83.666218095098,80.851661989286,81.323375303109,8453600.0
2007-11-13,103.5,105.74,102.5,105.27,10777900.0,0.0,1.0,81.370546634492,83.131609672765,80.58435777812,82.76210091027,10777900.0
2007-11-12,101.89,104.19,100.7,101.45,13553600.0,0.0,1.0,80.104782575733,81.91301694538801,79.16921783665,79.75885947892901,13553600.0
2007-11-09,104.92,104.92,99.27,100.2542,18084100.0,0.0,1.0,82.48693481053999,82.48693481053999,78.044967772039,78.81873484448,18084100.0
2007-11-08,110.1,110.32,103.99,106.11,23092200.0,0.0,1.0,86.559393086546,86.73235463494801,81.755779174114,83.422499549622,23092200.0
2007-11-07,113.56,113.64,110.9,111.08,7087000.0,0.4,1.0,89.279606529593,89.342501638103,87.188344171644,87.329858165791,7087000.0
2007-11-06,113.49,113.95,111.67,113.17,7299700.0,0.0,1.0,88.90442772906,89.26477698234501,87.478698074756,88.653749987644,7299700.0
2007-11-05,115.11,115.11,112.83,113.4,7155300.0,0.0,1.0,90.17348379497801,90.17348379497801,88.387404887389,88.833924614287,7155300.0
2007-11-02,114.42,115.15,113.57,114.59,6114800.0,0.0,1.0,89.63295991505,90.204818512655,88.967097164414,89.76613246517701,6114800.0
2007-11-01,115.5,116.09,113.32,113.65,7594400.0,0.0,1.0,90.47899729232901,90.94118437806499,88.77125517893299,89.02976659976801,7594400.0
2007-10-31,114.75,116.25,113.28,116.12,7216800.0,0.0,1.0,89.89147133588499,91.06652324877301,88.739920461256,90.964685416322,7216800.0
2007-10-30,114.5,114.9,113.75,114.12,4015500.0,0.0,1.0,89.69562935040399,90.008976527174,89.10810339396,89.39794953247299,4015500.0
2007-10-29,113.9,115.01,113.85,114.8,5103200.0,0.0,1.0,89.225608585249,90.095147000786,89.186440188153,89.93063973298099,5103200.0
2007-10-26,113.0,114.0,112.07,113.73,5030300.0,0.0,1.0,88.52057743751699,89.303945379442,87.79204525152599,89.09243603512199,5030300.0
2007-10-25,113.32,114.4,111.69,112.81,6519900.0,0.0,1.0,88.77125517893299,89.617292556211,87.49436543359501,88.37173752855101,6519900.0
2007-10-24,114.2,114.45,111.68,112.95,8072600.0,0.0,1.0,89.460618967827,89.65646095330798,87.486531754176,88.48140904042,8072600.0
2007-10-23,113.78,114.8,113.5,114.68,5562900.0,0.0,1.0,89.131604432218,89.93063973298099,88.912261408479,89.83663557995001,5562900.0
2007-10-22,110.97,113.88,110.96,113.37,7576900.0,0.0,1.0,86.93034051540899,89.209941226411,86.92250683599,88.810423576029,7576900.0
2007-10-19,113.98,114.93,111.8,112.28,10327200.0,0.0,1.0,89.288278020603,90.03247756543199,87.580535907207,87.956552519331,10327200.0
2007-10-18,114.82,116.41,114.44,114.8,7736500.0,0.0,1.0,89.94630709181999,91.19186211948099,89.648627273888,89.93063973298099,7736500.0
2007-10-17,118.01,118.01,114.15,115.78,18100500.0,0.0,1.0,92.44525082656,92.44525082656,89.42145057073,90.698340316068,18100500.0
2007-10-16,118.02,119.94,117.5,119.6,11527300.0,0.0,1.0,92.45308450598,93.95715095447599,92.04573317617901,93.690805854221,11527300.0
2007-10-15,117.95,118.37,116.75,118.03,6267300.0,0.0,1.0,92.398248750045,92.727263285653,91.45820721973499,92.460918185399,6267300.0
2007-10-12,118.5,118.89,117.28,117.81,5656200.0,0.0,1.0,92.829101118104,93.13461461545401,91.873392228955,92.288577238175,5656200.0
2007-10-11,118.99,121.46,117.37,118.05,13018800.0,0.0,1.0,93.212951409647,95.147870226201,91.943895343729,92.476585544237,13018800.0
2007-10-10,118.0,118.8,117.68,118.62,5913800.0,0.0,1.0,92.437417147141,93.064111500681,92.186739405725,92.923105271135,5913800.0
2007-10-09,117.85,118.5,116.42,118.3,5670600.0,0.0,1.0,92.31991195585199,92.829101118104,91.1996957989,92.67242752971902,5670600.0
2007-10-08,116.1,118.23,115.88,117.77,4822900.0,0.0,1.0,90.949018057484,92.61759177378401,90.77667711026,92.25724252049801,4822900.0
2007-10-05,116.17,116.71,115.47,116.3,5749400.0,0.0,1.0,91.003853813419,91.42687250205799,90.45549625407101,91.105691645869,5749400.0
2007-10-04,116.2,116.75,115.0,115.69,6177500.0,0.0,1.0,91.02735485167601,91.45820721973499,90.08731332136601,90.627837201295,6177500.0
2007-10-03,117.65,117.84,116.28,116.4,7914100.0,0.0,1.0,92.163238367467,92.31207827643298,91.09002428703,91.184028440061,7914100.0
2007-10-02,119.31,119.6,118.14,118.36,6911500.0,0.0,1.0,93.463629151063,93.690805854221,92.547088659011,92.719429606234,6911500.0
2007-10-01,117.61,119.5,117.5,119.03,6777300.0,0.0,1.0,92.13190364979,93.61246906002899,92.04573317617901,93.244286127324,6777300.0
2007-09-28,117.14,118.5,117.1,117.8,7720200.0,0.0,1.0,91.76372071708599,92.829101118104,91.732385999409,92.28074355875601,7720200.0
2007-09-27,117.5,118.21,117.04,117.71,5834500.0,0.0,1.0,92.04573317617901,92.60192441494499,91.68538392289301,92.210240443983,5834500.0
2007-09-26,116.94,118.08,116.75,117.3,6695200.0,0.0,1.0,91.607047128701,92.500086582495,91.45820721973499,91.889059587794,6695200.0
2007-09-25,116.02,117.59,115.79,116.51,7045200.0,0.0,1.0,90.88634862213001,92.116236290952,90.706173995487,91.270198913673,7045200.0
2007-09-24,116.9,117.43,115.85,116.25,5734300.0,0.0,1.0,91.575712411024,91.99089742024401,90.753176072003,91.06652324877301,5734300.0
2007-09-21,117.89,118.1,116.35,116.78,9097300.0,0.0,1.0,92.35124667352899,92.515753941334,91.14486004296499,91.48170825799299,9097300.0
2007-09-20,116.27,117.65,116.2,116.86,5806400.0,0.0,1.0,91.08219060761101,92.163238367467,91.02735485167601,91.544377693347,5806400.0
2007-09-19,116.9,117.19,115.78,116.67,10311200.0,0.0,1.0,91.575712411024,91.802889114182,90.698340316068,91.395537784381,10311200.0
2007-09-18,115.0,116.78,114.83,116.63,7839500.0,0.0,1.0,90.08731332136601,91.48170825799299,89.954140771239,91.36420306670401,7839500.0
2007-09-17,114.7,115.25,114.3,114.52,5022400.0,0.0,1.0,89.85230293878901,90.28315530684799,89.538955762019,89.711296709242,5022400.0
2007-09-14,115.05,116.0,114.65,115.13,6904400.0,0.0,1.0,90.126481718463,90.87068126329099,89.813134541693,90.18915115381701,6904400.0
2007-09-13,116.3,117.0,115.74,115.95,4802700.0,0.0,1.0,91.105691645869,91.65404920521601,90.667005598391,90.831512866195,4802700.0
2007-09-12,116.95,117.4,115.69,116.0,6287200.0,0.0,1.0,91.61488080812,91.967396381986,90.627837201295,90.87068126329099,6287200.0
2007-09-11,116.35,117.78,116.04,117.35,8098700.0,0.0,1.0,91.14486004296499,92.265076199918,90.902015980968,91.92822798489,8098700.0
2007-09-10,116.15,117.5,115.32,115.8,6118300.0,0.0,1.0,90.98818645458,92.04573317617901,90.337991062782,90.714007674906,6118300.0
2007-09-07,116.2,116.97,115.33,115.55,7511700.0,0.0,1.0,91.02735485167601,91.630548166959,90.345824742202,90.51816568942499,7511700.0
2007-09-06,117.92,118.75,116.24,117.62,6778600.0,0.0,1.0,92.374747711787,93.024943103585,91.058689569353,92.13973732920999,6778600.0
2007-09-05,117.48,118.15,116.55,117.88,6555500.0,0.0,1.0,92.03006581734002,92.55492233843,91.30153363135,92.34341299411,6555500.0
2007-09-04,116.34,118.89,116.15,118.19,8070500.0,0.0,1.0,91.13702636354601,93.13461461545401,90.98818645458,92.586257056107,8070500.0
2007-08-31,115.99,117.35,115.55,116.69,6883600.0,0.0,1.0,90.862847583872,91.92822798489,90.51816568942499,91.41120514321999,6883600.0
2007-08-30,113.62,116.0,113.62,115.37,7756100.0,0.0,1.0,89.00626556150999,90.87068126329099,89.00626556150999,90.377159459879,7756100.0
2007-08-29,112.88,114.98,112.07,114.57,7049800.0,0.0,1.0,88.42657328448601,90.071645962528,87.79204525152599,89.75046510633899,7049800.0
2007-08-28,112.9,113.59,111.63,112.0,6006600.0,0.0,1.0,88.442240643324,88.98276452325199,87.44736335707898,87.737209495592,6006600.0
2007-08-27,113.0,113.85,112.8,113.44,4921800.0,0.0,1.0,88.52057743751699,89.186440188153,88.363903849132,88.865259331964,4921800.0
2007-08-24,111.45,113.25,110.81,113.24,7058700.0,0.0,1.0,87.30635712753299,88.71641942299802,86.80500164470101,88.70858574357901,7058700.0
2007-08-23,110.4,111.68,110.01,111.45,8271000.0,0.0,1.0,86.483820788512,87.486531754176,86.178307291161,87.30635712753299,8271000.0
2007-08-22,110.09,110.5,109.15,110.0,6329700.0,0.0,1.0,86.240976726515,86.56215758270399,85.504610861106,86.170473611742,6329700.0
2007-08-21,108.9,110.11,108.08,109.04,8458500.0,0.0,1.0,85.308768875624,86.256644085354,84.666407163246,85.418440387494,8458500.0
2007-08-20,110.9,111.1,109.13,109.22,9839800.0,0.0,1.0,86.875504759474,87.032178347859,85.48894350226699,85.55944661704001,9839800.0
2007-08-17,111.9,112.67,108.66,110.9,15274600.0,0.0,1.0,87.658872701399,88.262066016681,85.120760569562,86.875504759474,15274600.0
2007-08-16,110.98,111.42,103.7,109.69,16723000.0,0.0,1.0,86.938174194828,87.282856089275,81.235255577615,85.927629549745,16723000.0
2007-08-15,111.0,112.85,109.91,111.23,11640200.0,0.0,1.0,86.95384155366699,88.403072246228,86.099970496969,87.13401618030899,11640200.0
2007-08-14,112.83,113.15,111.74,112.05,5615600.0,0.0,1.0,88.387404887389,88.63808262880501,87.533533830691,87.776377892688,5615600.0
2007-08-13,112.99,113.95,112.31,112.71,6135500.0,0.0,1.0,88.512743758097,89.26477698234501,87.98005355758801,88.293400734358,6135500.0
2007-08-10,109.75,113.5,109.7,112.64,9592200.0,0.0,1.0,85.974631626261,88.912261408479,85.93546322916401,88.238564978424,9592200.0
2007-08-09,110.77,114.49,110.73,110.73,9086000.0,0.0,1.0,86.773666927024,89.687795670985,86.742332209347,86.742332209347,9086000.0
2007-08-08,114.3,114.6,112.26,112.98,7681400.0,0.4,1.0,89.538955762019,89.773966144596,87.940885160492,88.504910078678,7681400.0
2007-08-07,113.02,114.17,112.25,113.53,8021400.0,0.0,1.0,88.223892548,89.121587437667,87.622827274048,88.62200071646099,8021400.0
2007-08-06,111.97,113.89,111.7,113.89,7245500.0,0.0,1.0,87.404258083521,88.903018247139,87.193494935512,88.903018247139,7245500.0
2007-08-03,113.24,114.18,111.7,111.89,9571300.0,0.0,1.0,88.39562548341401,89.12939348018601,87.193494935512,87.34180974336999,9571300.0
2007-08-02,112.1,114.05,111.5,113.23,11318900.0,0.0,1.0,87.50573663626601,89.027914927441,87.037374085135,88.387819440895,11318900.0
2007-08-01,110.39,112.73,110.06,112.04,12390300.0,0.0,1.0,86.170903365543,87.997517314953,85.913303962421,87.45890038115299,12390300.0
2007-07-31,114.72,114.72,110.02,110.65,17816200.0,0.0,1.0,89.550919776203,89.550919776203,85.882079792346,86.373860471033,17816200.0
2007-07-30,115.62,115.75,113.52,114.52,15095400.0,0.0,1.0,90.25346360290001,90.354942155645,88.614194673942,89.394798925827,15095400.0
2007-07-27,116.62,117.95,115.62,115.62,18138700.0,0.0,1.0,91.034067854784,92.072271509791,90.25346360290001,90.25346360290001,18138700.0
2007-07-26,117.01,118.82,115.52,116.53,16822100.0,0.0,1.0,91.338503513019,92.75139720893,90.17540317771099,90.963813472115,16822100.0
2007-07-25,116.19,118.38,115.24,118.1,11340000.0,0.0,1.0,90.698408026474,92.40793133810101,89.956833987183,92.189362147573,11340000.0
2007-07-24,115.32,117.0,115.02,116.17,10499300.0,0.0,1.0,90.019282327334,91.3306974705,89.785101051769,90.682795941436,10499300.0
2007-07-23,114.88,116.43,114.85,116.38,8040900.0,0.0,1.0,89.67581645650499,90.885753046926,89.652398328948,90.84672283433201,8040900.0
2007-07-20,114.85,115.86,113.94,114.81,11706300.0,0.0,1.0,89.652398328948,90.440808623352,88.94204845973302,89.621174158873,11706300.0
2007-07-19,115.0,116.48,114.65,115.86,17281600.0,0.0,1.0,89.76948896673099,90.92478325952,89.49627747857201,90.440808623352,17281600.0
2007-07-18,110.25,111.88,110.04,111.08,10154100.0,0.0,1.0,86.06161877027901,87.334003700851,85.897691877383,86.709520299343,10154100.0
2007-07-17,109.66,111.47,109.45,110.77,7619900.0,0.0,1.0,85.60106226166701,87.01395595757799,85.437135368772,86.467532981259,7619900.0
2007-07-16,108.57,110.04,108.42,109.66,8864200.0,0.0,1.0,84.750203627113,85.897691877383,84.63311298933,85.60106226166701,8864200.0
2007-07-13,108.75,109.2,108.1,108.6,7124100.0,0.0,1.0,84.890712392452,85.2419843058,84.383319628727,84.77362175466999,7124100.0
2007-07-12,109.35,109.65,108.22,109.28,9544100.0,0.0,1.0,85.359074943583,85.593256219148,84.476992138953,85.30443264595101,9544100.0
2007-07-11,108.3,109.6,108.25,109.1,5887800.0,0.0,1.0,84.539440479104,85.554226006554,84.50041026651,85.163923880612,5887800.0
2007-07-10,108.55,109.15,108.25,108.63,6209300.0,0.0,1.0,84.73459154207501,85.20295409320599,84.50041026651,84.797039882226,6209300.0
2007-07-09,108.73,109.35,108.2,108.97,6046300.0,0.0,1.0,84.875100307415,85.359074943583,84.461380053916,85.062445327867,6046300.0
2007-07-06,107.79,109.66,107.66,109.03,8977200.0,0.0,1.0,84.141332310643,85.60106226166701,84.039853757898,85.10928158298,8977200.0
2007-07-05,106.31,108.39,105.98,108.05,6670900.0,0.0,1.0,82.986038017854,84.609694861774,82.728438614732,84.34428941613301,6670900.0
2007-07-03,105.5,107.08,105.24,106.58,4217900.0,0.0,1.0,82.353748573827,83.587103291805,82.150791468337,83.196801165863,4217900.0
2007-07-02,105.39,105.8,104.58,105.01,4701300.0,0.0,1.0,82.26788210612,82.58792984939299,81.635592662093,81.971252490404,4701300.0
2007-06-29,105.96,106.58,104.1,105.25,7018400.0,0.0,1.0,82.712826529694,83.196801165863,81.260902621189,82.158597510856,7018400.0
2007-06-28,105.52,106.92,105.22,105.95,5430900.0,0.0,1.0,82.369360658865,83.462206611503,82.1351793833,82.70502048717499,5430900.0
2007-06-27,104.4,105.47,104.4,105.43,5403800.0,0.0,1.0,81.495083896754,82.330330446271,81.495083896754,82.299106276195,5403800.0
2007-06-26,105.1,106.06,104.82,105.33,5229600.0,0.0,1.0,82.04150687307299,82.790886954883,81.822937682546,82.221045851007,5229600.0
2007-06-25,104.73,105.77,104.5,105.1,8476400.0,0.0,1.0,81.752683299876,82.564511721836,81.57314432194299,82.04150687307299,8476400.0
2007-06-22,105.79,106.44,104.44,104.44,10808500.0,0.0,1.0,82.580123806874,83.087516570599,81.52630806683001,81.52630806683001,10808500.0
2007-06-21,105.77,107.0,105.61,106.6,5587800.0,0.0,1.0,82.564511721836,83.524654951654,82.43961504153499,83.2124132509,5587800.0
2007-06-20,106.5,107.02,105.95,106.0,6541500.0,0.0,1.0,83.134352825712,83.540267036692,82.70502048717499,82.74405069977,6541500.0
2007-06-19,104.93,106.66,104.9,106.5,5754000.0,0.0,1.0,81.908804150253,83.259249506013,81.885386022697,83.134352825712,5754000.0
2007-06-18,105.27,105.65,104.89,105.33,6359200.0,0.0,1.0,82.174209595894,82.47083921161,81.877579980178,82.221045851007,6359200.0
2007-06-15,104.4,105.19,103.88,105.09,9432300.0,0.0,1.0,81.495083896754,82.111761255743,81.089169685774,82.033700830555,9432300.0
2007-06-14,103.12,104.24,102.81,103.85,5165600.0,0.0,1.0,80.49591045434201,81.370187216453,80.253923136258,81.065751558218,5165600.0
2007-06-13,102.91,103.26,102.1,103.12,6437600.0,0.0,1.0,80.331983561446,80.605195049606,79.69969411742,80.49591045434201,6437600.0
2007-06-12,103.11,103.18,102.15,102.34,5578400.0,0.0,1.0,80.488104411823,80.542746709455,79.738724330014,79.887039137872,5578400.0
2007-06-11,102.87,104.0,102.5,103.22,7903100.0,0.0,1.0,80.300759391371,81.18284219600001,80.011935818173,80.57397087953,7903100.0
2007-06-08,101.8,103.21,101.75,103.07,8216300.0,0.0,1.0,79.465512841854,80.566164837011,79.42648262926,80.456880241748,8216300.0
2007-06-07,102.46,103.17,101.56,101.8,14384600.0,0.0,1.0,79.98071164809801,80.534940666936,79.278167821402,79.465512841854,14384600.0
2007-06-06,105.5,105.51,102.39,102.41,30770700.0,0.0,1.0,82.353748573827,82.361554616346,79.92606935046601,79.941681435504,30770700.0
2007-06-05,106.55,106.55,105.54,105.84,5244200.0,0.0,1.0,83.173383038306,83.173383038306,82.38497274390299,82.619154019468,5244200.0
2007-06-04,106.5,106.59,105.58,106.23,4569900.0,0.0,1.0,83.134352825712,83.204607208382,82.416196913978,82.92358967770299,4569900.0
2007-06-01,106.62,107.24,106.02,106.54,5289200.0,0.0,1.0,83.228025335938,83.711999972107,82.75966278480699,83.165576995787,5289200.0
2007-05-31,107.23,107.67,106.0,106.6,5097700.0,0.0,1.0,83.704193929588,84.04765980041701,82.74405069977,83.2124132509,5097700.0
2007-05-30,105.4,107.1,105.21,106.93,7401000.0,0.0,1.0,82.275688148639,83.60271537684301,82.127373340781,83.470012654022,7401000.0
2007-05-29,105.57,106.63,105.3,105.91,5420300.0,0.0,1.0,82.40839087145899,83.23583137845701,82.19762772345,82.6737963171,5420300.0
2007-05-25,103.9,105.43,103.85,105.18,6123000.0,0.0,1.0,81.104781770812,82.299106276195,81.065751558218,82.103955213224,6123000.0
2007-05-24,105.25,105.98,103.57,103.95,6926300.0,0.0,1.0,82.158597510856,82.728438614732,80.84718236769,81.143811983406,6926300.0
2007-05-23,106.8,107.0,105.25,105.58,4396900.0,0.0,1.0,83.36853410127699,83.524654951654,82.158597510856,82.416196913978,4396900.0
2007-05-22,106.95,107.25,106.01,106.7,5313300.0,0.0,1.0,83.48562473906,83.719806014625,82.751856742288,83.29047367608901,5313300.0
2007-05-21,107.15,108.0,106.87,107.04,7512200.0,0.0,1.0,83.641745589437,84.305259203539,83.42317639890899,83.55587912173,7512200.0
2007-05-18,105.84,108.05,105.6,107.99,9857500.0,0.0,1.0,82.619154019468,84.34428941613301,82.431808999016,84.29745316101999,9857500.0
2007-05-17,105.61,106.23,104.73,105.31,7706400.0,0.0,1.0,82.43961504153499,82.92358967770299,81.752683299876,82.205433765969,7706400.0
2007-05-16,105.1,105.89,104.53,105.87,5613500.0,0.0,1.0,82.04150687307299,82.658184232062,81.596562449499,82.642572147025,5613500.0
2007-05-15,105.4,105.8,104.7,104.83,6104200.0,0.0,1.0,82.275688148639,82.58792984939299,81.72926517232,81.830743725065,6104200.0
2007-05-14,105.81,106.25,104.79,105.57,5732600.0,0.0,1.0,82.595735891912,82.939201762741,81.799519554989,82.40839087145899,5732600.0
2007-05-11,104.69,105.99,104.67,105.98,6026100.0,0.0,1.0,81.72145912980099,82.73624465725099,81.705847044763,82.728438614732,6026100.0
2007-05-10,103.82,105.11,103.71,104.68,8959800.0,0.0,1.0,81.042333430661,82.049312915592,80.956466962954,81.713653087282,8959800.0
2007-05-09,103.93,104.75,103.7,104.38,8408100.0,0.0,1.0,81.128199898368,81.768295384914,80.948660920435,81.47947181171699,8408100.0
2007-05-08,102.4,103.39,102.21,103.29,5965000.0,0.4,1.0,79.933875392985,80.706673602351,79.785560585127,80.628613177162,5965000.0
2007-05-07,102.76,103.17,102.4,102.76,5620100.0,0.0,1.0,79.905451731943,80.22426484220101,79.625518269278,79.905451731943,5620100.0
2007-05-04,102.75,103.03,102.25,102.96,5464800.0,0.0,1.0,79.897675802425,80.115401828942,79.508879326501,80.060970322313,5464800.0
2007-05-03,102.1,103.0,101.35,102.8,7302200.0,0.0,1.0,79.392240383723,80.092074040387,78.809045669837,79.93655545001701,7302200.0
2007-05-02,102.8,103.14,102.13,102.22,6820300.0,0.0,1.0,79.93655545001701,80.200937053646,79.415568172279,79.485551537945,6820300.0
2007-05-01,102.06,103.17,102.05,103.17,8670100.0,0.0,1.0,79.361136665649,80.22426484220101,79.353360736131,80.22426484220101,8670100.0
2007-04-30,101.11,103.0,100.97,102.21,10050400.0,0.0,1.0,78.622423361393,80.092074040387,78.513560348135,79.477775608427,10050400.0
2007-04-27,100.3,101.17,100.06,101.17,6141400.0,0.0,1.0,77.992573070396,78.669078938504,77.805950761953,78.669078938504,6141400.0
2007-04-26,100.4,101.5,100.21,100.9,8608500.0,0.0,1.0,78.070332365581,78.925684612614,77.92258970473,78.459128841505,8608500.0
2007-04-25,98.75,101.7,98.73,101.46,14827300.0,0.0,1.0,76.78730399503101,79.081203202984,76.77175213599399,78.89458089454,14827300.0
2007-04-24,99.55,99.9,97.23,98.49,21450700.0,0.0,1.0,77.40937835651,77.681535889657,75.605362708222,76.585129827551,21450700.0
2007-04-23,95.35,95.73,95.05,95.21,7247400.0,0.0,1.0,74.14348795874601,74.438973280449,73.91021007319199,74.034624945488,7247400.0
2007-04-20,95.02,95.15,93.911,94.58,9340300.0,0.0,1.0,73.886882284636,73.987969368377,73.02453170103699,73.544741385823,9340300.0
2007-04-19,94.5,94.87,94.0,94.29,9445600.0,0.0,1.0,73.482533949675,73.770243341859,73.093737473751,73.319239429787,9445600.0
2007-04-18,94.8,95.91,94.4,94.8,15871700.0,0.0,1.0,73.71581183523001,74.578940011782,73.40477465449,73.71581183523001,15871700.0
2007-04-17,96.3,97.66,96.02,97.12,10264000.0,0.0,1.0,74.882201263002,75.939727677516,74.664475236485,75.519827483518,10264000.0
2007-04-16,94.99,96.3,94.72,96.18,6865100.0,0.0,1.0,73.863554496081,74.882201263002,73.653604399082,74.788890108781,6865100.0
2007-04-13,95.75,95.75,94.59,94.93,6027800.0,0.0,1.0,74.454525139486,74.454525139486,73.552517315342,73.81689891897,6027800.0
2007-04-12,94.86,95.82,94.53,95.67,7085300.0,0.0,1.0,73.76246741234101,74.508956646115,73.505861738231,74.39231770333801,7085300.0
2007-04-11,96.46,96.7,94.95,95.16,5936900.0,0.0,1.0,75.006616135298,75.193238443742,73.832450778007,73.995745297895,5936900.0
2007-04-10,96.4,96.8,96.1642,96.46,3596400.0,0.0,1.0,74.95996055818699,75.27099773892701,74.776604140141,75.006616135298,3596400.0
2007-04-09,96.43,96.94,96.12,96.62,4850600.0,0.0,1.0,74.983288346743,75.379860752185,74.74223453167,75.131031007594,4850600.0
2007-04-05,95.98,96.75,95.75,96.52,3307100.0,0.0,1.0,74.633371518411,75.232118091334,74.454525139486,75.053271712409,3307100.0
2007-04-04,95.8,96.45,95.57,96.21,4276200.0,0.0,1.0,74.49340478707799,74.99884020578,74.314558408153,74.812217897336,4276200.0
2007-04-03,95.45,96.23,95.33,96.1,5730800.0,0.0,1.0,74.221247253931,74.827769756373,74.12793609971,74.726682672633,5730800.0
2007-04-02,94.51,95.5,94.06,95.21,5883700.0,0.0,1.0,73.490309879194,74.260126901524,73.140393050862,74.034624945488,5883700.0
2007-03-30,94.24,94.75,93.57,94.26,7638100.0,0.0,1.0,73.28035978219499,73.676932187637,72.759372504456,73.29591164123201,7638100.0
2007-03-29,94.95,95.11,93.96,94.57,6851500.0,0.0,1.0,73.832450778007,73.956865650303,73.062633755677,73.536965456305,6851500.0
2007-03-28,93.9,95.02,93.8,94.26,8128000.0,0.0,1.0,73.015978178566,73.886882284636,72.938218883381,73.29591164123201,8128000.0
2007-03-27,94.71,95.03,94.2,94.73,4695800.0,0.0,1.0,73.645828469563,73.894658214155,73.249256064121,73.6613803286,4695800.0
2007-03-26,94.84,95.25,94.32,95.0,6729400.0,0.0,1.0,73.746915553304,74.065728663562,73.342567218343,73.87133042560001,6729400.0
2007-03-23,94.86,95.22,94.65,95.03,4412500.0,0.0,1.0,73.76246741234101,74.042400875006,73.599172892453,73.894658214155,4412500.0
2007-03-22,95.22,95.44,94.65,95.19,5700400.0,0.0,1.0,74.042400875006,74.213471324413,73.599172892453,74.019073086451,5700400.0
2007-03-21,94.5,95.81,93.83,95.36,7665600.0,0.0,1.0,73.482533949675,74.501180716597,72.961546671937,74.15126388826499,7665600.0
2007-03-20,94.0,94.53,93.55,94.5,4560000.0,0.0,1.0,73.093737473751,73.505861738231,72.74382064541899,73.482533949675,4560000.0
2007-03-19,93.95,94.32,93.39,93.99,4568100.0,0.0,1.0,73.054857826159,73.342567218343,72.619405773124,73.085961544233,4568100.0
2007-03-16,93.49,94.45,93.02,93.25,8728700.0,0.0,1.0,72.697165068308,73.44365430208299,72.33169638094,72.510542759865,8728700.0
2007-03-15,93.4,93.97,93.1,93.45,5910000.0,0.0,1.0,72.627181702642,73.070409685196,72.393903817088,72.666061350234,5910000.0
2007-03-14,92.71,94.03,92.1,93.76,8713900.0,0.0,1.0,72.090642565867,73.117065262307,71.616310865239,72.907115165308,8713900.0
2007-03-13,93.86,94.47,92.62,92.71,7539100.0,0.0,1.0,72.984874460492,73.45920616112,72.0206592002,72.090642565867,7539100.0
2007-03-12,93.29,94.17,92.97,94.11,5531300.0,0.0,1.0,72.541646477939,73.22592827556501,72.292816733347,73.179272698454,5531300.0
2007-03-09,93.48,94.0,92.82,93.28,6333000.0,0.0,1.0,72.68938913879,73.093737473751,72.17617779057,72.53387054841998,6333000.0
2007-03-08,94.25,94.82,92.51899999999999,93.0,7403900.0,0.0,1.0,73.288135711713,73.731363694267,71.942122312064,72.316144521903,7403900.0
2007-03-07,93.97,94.85,93.62,93.94,10269100.0,0.0,1.0,73.070409685196,73.754691482822,72.798252152049,73.04708189664001,10269100.0
2007-03-06,92.4,93.89,92.26,93.8,9184200.0,0.0,1.0,71.849588750794,73.008202249048,71.740725737535,72.938218883381,9184200.0
2007-03-05,90.25,92.15,90.1,91.81,10314900.0,0.0,1.0,70.17776390431999,71.65519051283201,70.06112496154199,71.39080890920299,10314900.0
2007-03-02,91.86,92.37,90.84,90.9,9451300.0,0.0,1.0,71.429688556796,71.826260962238,70.63654374590999,70.683199323021,9451300.0
2007-03-01,90.25,93.05,88.77,92.27,12865700.0,0.0,1.0,70.17776390431999,72.355024169495,69.02692633558401,71.748501667053,12865700.0
2007-02-28,93.71,94.09,92.47,92.94,12191600.0,0.0,1.0,72.868235517715,73.163720839417,71.904020257423,72.269488944792,12191600.0
2007-02-27,96.0,96.01,92.88,93.96,11996700.0,0.0,1.0,74.648923377448,74.656699306966,72.22283336768099,73.062633755677,11996700.0
2007-02-26,97.86,97.86,96.46,96.91,5922100.0,0.0,1.0,76.095246267886,76.095246267886,75.006616135298,75.35653296363,5922100.0
2007-02-23,98.4,98.44,97.41,97.73,6355800.0,0.0,1.0,76.515146461884,76.546250179958,75.745329439554,75.994159184146,6355800.0
2007-02-22,98.8,99.5,97.77,98.5,5900100.0,0.0,1.0,76.826183642624,77.370498708917,76.02526290221999,76.59290575706899,5900100.0
2007-02-21,98.9,99.37,98.7,99.09,4302400.0,0.0,1.0,76.903942937808,77.269411625177,76.748424347439,77.05168559866,4302400.0
2007-02-20,98.66,99.46,98.55,99.35,4124200.0,0.0,1.0,76.71732062936499,77.339394990843,76.631785404661,77.25385976614,4124200.0
2007-02-16,99.12,99.25,98.63,98.99,4800700.0,0.0,1.0,77.07501338721501,77.176100470955,76.693992840809,76.973926303475,4800700.0
2007-02-15,99.06,99.52,98.48,98.92,5568600.0,0.0,1.0,77.028357810104,77.386050567954,76.577353898032,76.919494796845,5568600.0
2007-02-14,98.5,99.43,98.25,99.2,5644800.0,0.0,1.0,76.59290575706899,77.316067202288,76.398507519107,77.137220823363,5644800.0
2007-02-13,98.6,98.74,97.8,98.29,5702800.0,0.0,1.0,76.670665052254,76.779528065513,76.048590690775,76.42961123718099,5702800.0
2007-02-12,98.8,99.2,98.22,98.58,5331000.0,0.0,1.0,76.826183642624,77.137220823363,76.37517973055101,76.655113193217,5331000.0
2007-02-09,99.35,99.7,97.81,98.55,6100400.0,0.0,1.0,77.25385976614,77.526017299287,76.056366620294,76.631785404661,6100400.0
2007-02-08,98.9,99.74,98.65,99.62,6152200.0,0.0,1.0,76.903942937808,77.557121017361,76.709544699846,77.463809863139,6152200.0
2007-02-07,99.8,100.36,99.12,99.54,7698200.0,0.3,1.0,77.603776594472,78.039228647507,77.07501338721501,77.40160242699099,7698200.0
2007-02-06,100.0,100.4,99.54,99.55,6532800.0,0.0,1.0,77.52564345652199,77.83574603034799,77.169025496622,77.176778060967,6532800.0
2007-02-05,99.17,100.44,98.9,100.38,8184800.0,0.0,1.0,76.882180615833,77.86675628773001,76.6728613785,77.820240901657,8184800.0
2007-02-02,99.1,99.73,98.88,99.17,6656300.0,0.0,1.0,76.827912665413,77.316324219189,76.657356249809,76.882180615833,6656300.0
2007-02-01,98.97,99.18,97.96,99.0,6610700.0,0.0,1.0,76.72712932891999,76.889933180178,75.944120330009,76.750387021957,6610700.0
2007-01-31,98.8,99.48,98.35,99.15,6432600.0,0.0,1.0,76.595335735044,77.122510110548,76.24647033948901,76.866675487141,6432600.0
2007-01-30,98.62,99.45,98.5,99.37,7177900.0,0.0,1.0,76.455789576822,77.099252417511,76.362758804674,77.037231902746,7177900.0
2007-01-29,98.1,98.66,97.45,98.54,7294800.0,0.0,1.0,76.052656230848,76.48679983420399,75.54873954838,76.393769062057,7294800.0
2007-01-26,97.49,97.83,96.84,97.45,5771100.0,0.0,1.0,75.579749805763,75.843336993515,75.07583312329601,75.54873954838,5771100.0
2007-01-25,97.22,97.92,97.22,97.51,6201300.0,0.0,1.0,75.37043056843001,75.913110072626,75.37043056843001,75.595254934454,6201300.0
2007-01-24,97.14,97.58,96.58,97.4,5700000.0,0.0,1.0,75.308410053665,75.649522884874,74.874266450309,75.509976726652,5700000.0
2007-01-23,96.91,97.38,96.2,97.08,10337400.0,0.0,1.0,75.130101073715,75.494471597961,74.579669005174,75.261894667591,10337400.0
2007-01-22,96.42,97.23,96.12,97.11,13539300.0,0.0,1.0,74.750225420778,75.378183132776,74.517648490409,75.285152360628,13539300.0
2007-01-19,95.0,96.85,94.55,96.17,26035800.0,0.0,1.0,73.64936128369601,75.083585687641,73.300495888141,74.556411312137,26035800.0
2007-01-18,99.79,99.95,98.91,99.45,14636100.0,0.0,1.0,77.362839605263,77.48688063479399,76.68061394284601,77.099252417511,14636100.0
2007-01-17,100.69,100.9,99.9,100.02,8200700.0,0.0,1.0,78.060570396372,78.22337424763,77.44811781306501,77.54114858521301,8200700.0
2007-01-16,99.4,100.84,99.3,100.82,9602200.0,0.0,1.0,77.06048959578301,78.176858861557,76.982963952326,78.161353732865,9602200.0
2007-01-12,98.99,99.69,98.5,99.34,6636500.0,0.0,1.0,76.742634457611,77.285313961807,76.362758804674,77.01397420970899,6636500.0
2007-01-11,99.85,99.9,98.5,98.65,8000700.0,0.0,1.0,77.409354991337,77.44811781306501,76.362758804674,76.479047269859,8000700.0
2007-01-10,99.03,99.05,97.93,98.89,8744800.0,0.0,1.0,76.773644714994,76.789149843685,75.920862636972,76.665108814154,8744800.0
2007-01-09,99.24,100.33,99.07,100.07,11108200.0,0.0,1.0,76.936448566252,77.781478079928,76.804654972376,77.57991140694101,11108200.0
2007-01-08,98.5,99.5,98.35,98.9,10340000.0,0.0,1.0,76.362758804674,77.138015239239,76.24647033948901,76.6728613785,10340000.0
2007-01-05,97.6,97.95,96.91,97.42,7221300.0,0.0,1.0,75.66502801356499,75.93636776566301,75.130101073715,75.525481855344,7221300.0
2007-01-04,96.95,98.79,96.88,98.31,10524500.0,0.0,1.0,75.161111331098,76.58758317069801,75.106843380678,76.215460082107,10524500.0
2007-01-03,97.17,98.4,96.26,97.27,9196800.0,0.0,1.0,75.33166774670201,76.28523316121701,74.626184391248,75.40919339015899,9196800.0
2006-12-29,97.0,97.88,96.83,97.15,4455900.0,0.0,1.0,75.199874152826,75.882099815244,75.06808055895,75.31616261801099,4455900.0
2006-12-28,97.11,97.4,96.87,96.97,4501700.0,0.0,1.0,75.285152360628,75.509976726652,75.099090816333,75.176616459789,4501700.0
2006-12-27,96.3,97.23,96.2728,97.2,4571600.0,0.0,1.0,74.65719464863001,75.378183132776,74.63610767361,75.35492543973899,4571600.0
2006-12-26,95.0,95.81,94.92,95.66,2278700.0,0.0,1.0,73.64936128369601,74.277318995694,73.58734076893,74.16103053050901,2278700.0
2006-12-22,95.75,95.98,95.24,95.25,3031500.0,0.0,1.0,74.23080360962,74.40911258957,73.835422827991,73.843175392337,3031500.0
2006-12-21,95.86,96.5,95.53,95.91,4405600.0,0.0,1.0,74.316081817422,74.812245935544,74.06024719401499,74.35484463915,4405600.0
2006-12-20,96.31,96.5,95.7,96.0,3654600.0,0.0,1.0,74.664947212976,74.812245935544,74.192040787891,74.424617718261,3654600.0
2006-12-19,95.1,96.39,94.91,96.0,4933200.0,0.0,1.0,73.72688692715201,74.726967727741,73.579588204585,74.424617718261,4933200.0
2006-12-18,94.95,96.16,94.8,95.44,7984900.0,0.0,1.0,73.610598461967,74.54865874779101,73.494309996783,73.990474114904,7984900.0
2006-12-15,95.61,95.8,95.05,95.3,8086500.0,0.0,1.0,74.12226770878,74.269566431348,73.68812410542401,73.881938214065,8086500.0
2006-12-14,94.76,95.72,94.54,95.36,4644100.0,0.0,1.0,73.4632997394,74.207545916583,73.29274332379599,73.928453600139,4644100.0
2006-12-13,94.78,95.33,94.5,94.77,6441300.0,0.0,1.0,73.478804868091,73.905195907102,73.261733066413,73.471052303746,6441300.0
2006-12-12,93.6,94.85,93.3,94.12,7783800.0,0.0,1.0,72.564002275304,73.533072818511,72.331425344935,72.967135621278,7783800.0
2006-12-11,93.72,94.35,93.56,93.64,3459200.0,0.0,1.0,72.657033047452,73.145444601228,72.532992017922,72.595012532687,3459200.0
2006-12-08,93.65,94.39,93.47,93.86,4140000.0,0.0,1.0,72.602765097033,73.176454858611,72.463218938811,72.76556894829099,4140000.0
2006-12-07,94.0,94.43,93.5521,94.23,4310800.0,0.0,1.0,72.87410484913,73.207465115994,72.52686749208901,73.05241382908001,4310800.0
2006-12-06,94.7,94.87,94.01,94.12,5947300.0,0.0,1.0,73.416784353326,73.54857794720199,72.881857413476,72.967135621278,5947300.0
2006-12-05,93.6,94.64,93.44,94.48,6886200.0,0.0,1.0,72.564002275304,73.370268967252,72.439961245774,73.246227937722,6886200.0
2006-12-04,92.5,93.95,92.25,93.51,7507900.0,0.0,1.0,71.711220197283,72.835342027402,71.51740608864101,72.494229196194,7507900.0
2006-12-01,91.9,91.91,90.55,91.25,5445400.0,0.0,1.0,71.246066336544,71.253818900889,70.19947014988001,70.742149654076,5445400.0
2006-11-30,91.35,92.48,91.25,91.92,6470700.0,0.0,1.0,70.819675297533,71.695715068591,70.742149654076,71.26157146523501,6470700.0
2006-11-29,91.35,91.66,91.01,91.52,4623000.0,0.0,1.0,70.819675297533,71.060004792248,70.55608810978,70.951468891409,4623000.0
2006-11-28,91.05,91.57,90.43,91.35,4962100.0,0.0,1.0,70.587098367163,70.99023171313699,70.106439377733,70.819675297533,4962100.0
2006-11-27,92.71,93.24,91.12,91.45,6284000.0,0.0,1.0,71.874024048541,72.284909958861,70.64136631758299,70.897200940989,6284000.0
2006-11-24,93.05,93.75,92.98,93.35,2129800.0,0.0,1.0,72.137611236294,72.680290740489,72.08334328587401,72.370188166663,2129800.0
2006-11-22,92.9,93.74,92.8,93.52,3351700.0,0.0,1.0,72.021322771109,72.672538176144,71.94379712765199,72.501981760539,3351700.0
2006-11-21,92.85,93.43,92.85,93.08,3067800.0,0.0,1.0,71.98255994938,72.43220868142801,71.98255994938,72.16086892933001,3067800.0
2006-11-20,93.77,93.8,93.01,93.25,5010600.0,0.0,1.0,72.69579586918,72.719053562217,72.106600978911,72.292662523207,5010600.0
2006-11-17,93.42,94.05,93.31,93.81,5251000.0,0.0,1.0,72.424456117083,72.912867670859,72.33917790928001,72.72680612656299,5251000.0
2006-11-16,93.07,93.6,92.6,93.47,4171500.0,0.0,1.0,72.153116364985,72.564002275304,71.788745840739,72.463218938811,4171500.0
2006-11-15,93.08,93.28,92.54,93.11,4172800.0,0.0,1.0,72.16086892933001,72.315920216244,71.742230454665,72.184126622367,4172800.0
2006-11-14,92.0,93.29,91.65,93.29,5873000.0,0.0,1.0,71.32359198,72.32367278058899,71.052252227902,72.32367278058899,5873000.0
2006-11-13,91.75,92.43,91.41,92.07,4358300.0,0.0,1.0,71.129777871359,71.656952246863,70.866190683607,71.37785993042,4358300.0
2006-11-10,92.3,92.35,91.63,91.76,5369600.0,0.0,1.0,71.55616891036999,71.594931732098,71.036747099211,71.13753043570401,5369600.0
2006-11-09,92.59,93.19,92.37,92.42,4518900.0,0.0,1.0,71.780993276394,72.246147137133,71.61043686078901,71.64919968251701,4518900.0
2006-11-08,92.25,92.92,92.01,92.59,6022200.0,0.3,1.0,71.51740608864101,72.0368278998,71.331344544346,71.780993276394,6022200.0
2006-11-07,92.42,93.4,92.41,92.45,7305200.0,0.0,1.0,71.41779953282699,72.175097125796,71.410072006368,71.440982112203,7305200.0
2006-11-06,91.5,92.74,91.5,92.6,6240600.0,0.0,1.0,70.706867098611,71.665080379511,70.706867098611,71.55689500908599,6240600.0
2006-11-03,91.76,92.34,91.1816,91.41,4506400.0,0.0,1.0,70.907782786542,71.355979321156,70.460822656161,70.637319360482,4506400.0
2006-11-02,91.8,91.95,91.25,91.68,4895100.0,0.0,1.0,70.938692892377,71.05460578926,70.51367893714001,70.845962574871,4895100.0
2006-11-01,92.5,92.68,91.5,91.8,5845700.0,0.0,1.0,71.479619744498,71.618715220757,70.706867098611,70.938692892377,5845700.0
2006-10-31,91.5,92.68,91.5,92.33,9267300.0,0.0,1.0,70.706867098611,71.618715220757,70.706867098611,71.34825179469699,9267300.0
2006-10-30,90.3,92.0,89.8,91.5,5594000.0,0.0,1.0,69.779563923548,71.093243421555,69.393187600604,70.706867098611,5594000.0
2006-10-27,90.91,91.89,90.58,90.76,5840300.0,0.0,1.0,70.25094303753801,71.008240630507,69.995934664396,70.135030140655,5840300.0
2006-10-26,91.63,91.93,91.25,91.54,4990300.0,0.0,1.0,70.807324942577,71.039150736343,70.51367893714001,70.737777204447,4990300.0
2006-10-25,91.21,91.99,90.94,91.83,6122100.0,0.0,1.0,70.482768831304,71.085515895096,70.274125616915,70.961875471754,6122100.0
2006-10-24,90.91,91.95,90.8,91.49,9222300.0,0.0,1.0,70.25094303753801,71.05460578926,70.165940246491,70.699139572152,9222300.0
2006-10-23,90.05,92.0,90.01,91.56,8862300.0,0.0,1.0,69.586375762076,71.093243421555,69.555465656241,70.753232257365,8862300.0
2006-10-20,90.04,90.7,89.55,90.48,7390900.0,0.0,1.0,69.578648235617,70.088664981902,69.199999439133,69.918659399807,7390900.0
2006-10-19,89.45,90.98,89.31,89.86,10671400.0,0.0,1.0,69.122724174544,70.30503572274999,69.01453880412,69.439552759358,10671400.0
2006-10-18,90.6,92.04,89.73,89.82,27875200.0,0.0,1.0,70.01138971731399,71.12415352739,69.339094915392,69.408642653522,27875200.0
2006-10-17,86.35,87.94,86.22,86.95,13295500.0,0.0,1.0,66.727190972296,67.955867679256,66.626733128331,67.190842559828,13295500.0
2006-10-16,86.08,87.6,85.75,86.71,8633100.0,0.0,1.0,66.518547757907,67.693131779654,66.263539384764,67.005381924815,8633100.0
2006-10-13,84.45,86.21,84.44,86.08,7788600.0,0.0,1.0,65.258960945112,66.61900560187199,65.251233418653,66.518547757907,7788600.0
2006-10-12,84.2,84.9,84.1,84.7,4661700.0,0.0,1.0,65.06577278364,65.606699635761,64.988497519052,65.45214910658301,4661700.0
2006-10-11,84.15,84.6869,83.79,84.19,5210600.0,0.0,1.0,65.027135151346,65.442026046922,64.748944198827,65.05804525718099,5210600.0
2006-10-10,83.71,84.63,83.56,84.19,4712900.0,0.0,1.0,64.687123987156,65.398056421371,64.571211090273,65.05804525718099,4712900.0
2006-10-09,83.14,84.08,83.0,84.0,4490200.0,0.0,1.0,64.246654979001,64.973042466134,64.138469608576,64.911222254463,4490200.0
2006-10-06,82.93,83.78,82.5,83.14,5340900.0,0.0,1.0,64.084376923364,64.741216672368,63.752093285633,64.246654979001,5340900.0
2006-10-05,82.81,83.21,82.6,82.92,4956600.0,0.0,1.0,63.991646605858,64.300747664213,63.82936855022199,64.076649396905,4956600.0
2006-10-04,81.65,83.25,81.631,83.1,6119300.0,0.0,1.0,63.095253536630004,64.331657770048,63.080571236358004,64.215744873165,6119300.0
2006-10-03,81.88,82.26,81.56,81.65,4838500.0,0.0,1.0,63.272986645184005,63.566632650619994,63.025705798500006,63.095253536630004,4838500.0
2006-10-02,81.76,82.47,81.58,81.87,4483300.0,0.0,1.0,63.180256327677,63.728910706257,63.041160851418,63.265259118725005,4483300.0
2006-09-29,81.9,82.79,81.77,81.94,4770700.0,0.0,1.0,63.288441698100996,63.97619155294001,63.187983854136,63.319351803936996,4770700.0
2006-09-28,81.85,82.35,81.72,81.99,4592300.0,0.0,1.0,63.249804065807,63.63618038875,63.149346221842,63.357989436231,4592300.0
2006-09-27,82.0,82.67,81.71,82.09,5880500.0,0.0,1.0,63.36571696269,63.883461235434,63.141618695382995,63.43526470082,5880500.0
2006-09-26,81.9,82.66,81.7,82.5,4731800.0,0.0,1.0,63.288441698100996,63.875733708975,63.133891168923995,63.752093285633,4731800.0
2006-09-25,81.64,82.28,81.28,82.0,5683000.0,0.0,1.0,63.087526010171004,63.582087703538,62.809335057652,63.36571696269,5683000.0
2006-09-22,81.75,82.12,81.01,81.21,4350200.0,0.0,1.0,63.17252880121801,63.458447280196,62.600691843262,62.75524237244,4350200.0
2006-09-21,82.61,83.25,81.35,81.61,8909000.0,0.0,1.0,63.837096076681,64.331657770048,62.863427742864,63.064343430794004,8909000.0
2006-09-20,82.37,83.79,82.2,83.42,7524600.0,0.0,1.0,63.651635441668,64.748944198827,63.520267491866996,64.463025719849,7524600.0
2006-09-19,81.95,82.09,81.42,81.87,5088600.0,0.0,1.0,63.327079330396,63.43526470082,62.917520428076,63.265259118725005,5088600.0
2006-09-18,82.56,83.21,82.17,82.24,4417600.0,0.0,1.0,63.79845844438599,64.300747664213,63.497084912491,63.551177597702996,4417600.0
2006-09-15,83.21,83.59,82.79,82.94,8203800.0,0.0,1.0,64.300747664213,64.594393669649,63.97619155294001,64.092104449823,8203800.0
2006-09-14,81.9,83.0,81.74,82.47,4265300.0,0.0,1.0,63.288441698100996,64.138469608576,63.164801274759,63.728910706257,4265300.0
2006-09-13,82.25,82.7,81.84,82.21,4920200.0,0.0,1.0,63.558905124161996,63.906643814809996,63.242076539348,63.527995018325996,4920200.0
2006-09-12,81.14,82.5,81.06,82.28,5722200.0,0.0,1.0,62.701149687228,63.752093285633,62.639329475557005,63.582087703538,5722200.0
2006-09-11,80.6,81.2,80.25,80.93,4314300.0,0.0,1.0,62.283863258449,62.747514845980994,62.013399832389,62.53887163159099,4314300.0
2006-09-08,79.6,80.86,79.35,80.66,4498600.0,0.0,1.0,61.511110612562,62.484778946379,61.317922451091,62.330228417201994,4498600.0
2006-09-07,79.9,80.38,79.31,79.4,3913300.0,0.0,1.0,61.742936406328,62.113857676354,61.287012345255,61.356560083385,3913300.0
2006-09-06,80.29,80.69,80.17,80.28,3727600.0,0.0,1.0,62.044309938224,62.353410996579,61.951579620718,62.036582411765,3727600.0
2006-09-05,81.19,81.54,80.6,80.85,3968500.0,0.0,1.0,62.739787319522,63.010250745582,62.283863258449,62.477051419919995,3968500.0
2006-09-01,81.13,81.57,80.81,81.41,3294000.0,0.0,1.0,62.693422160768996,63.033433324959,62.446141314085,62.909792901617,3294000.0
2006-08-31,81.3,81.5,80.78,80.97,3786200.0,0.0,1.0,62.824790110569,62.979340639747,62.422958734708004,62.56978173742699,3786200.0
2006-08-30,81.18,81.68,80.84,81.22,4688800.0,0.0,1.0,62.732059793063,63.118436116006,62.469323893462,62.762969898898,4688800.0
2006-08-29,80.06,81.48,80.06,81.4,5208500.0,0.0,1.0,61.86657682966999,62.963885586829,61.86657682966999,62.902065375158,5208500.0
2006-08-28,79.91,80.47,79.76,80.32,5259400.0,0.0,1.0,61.750663932787,62.18340541448399,61.634751035903996,62.067492517601,5259400.0
2006-08-25,79.2,80.0,79.14,79.88,3427400.0,0.0,1.0,61.202009554208004,61.820211670917,61.155644395455,61.727481353410994,3427400.0
2006-08-24,78.9,79.5,78.87,79.38,3473300.0,0.0,1.0,60.970183760442,61.433835347974004,60.947001181065,61.341105030467,3473300.0
2006-08-23,78.95,79.47,78.42,78.67,3425700.0,0.0,1.0,61.008821392735996,61.410652768597004,60.599262490416,60.792450651888,3425700.0
2006-08-22,79.28,79.55,78.61,78.95,4057200.0,0.0,1.0,61.263829765879,61.472472980268,60.746085493135006,61.008821392735996,4057200.0
2006-08-21,79.51,79.88,78.87,79.28,3676500.0,0.0,1.0,61.441562874433004,61.727481353410994,60.947001181065,61.263829765879,3676500.0
2006-08-18,79.38,79.97,78.63,79.9,5399200.0,0.0,1.0,61.341105030467,61.797029091540004,60.761540546053,61.742936406328,5399200.0
2006-08-17,78.93,79.56,78.53,79.37,5535400.0,0.0,1.0,60.993366339819005,61.480200506727,60.68426528146401,61.333377504009,5535400.0
2006-08-16,77.45,79.28,77.35,79.09,7386500.0,0.0,1.0,59.849692423907,61.263829765879,59.772417159317996,61.11700676316,7386500.0
2006-08-15,76.9,77.14,76.31,77.08,5985400.0,0.0,1.0,59.42467846866901,59.610139103682,58.968754407595995,59.563773944929,5985400.0
2006-08-14,75.85,77.49,75.6,76.68,4997400.0,0.0,1.0,58.61328819048801,59.880602529742,58.420100029017,59.254672886574,4997400.0
2006-08-11,75.2,75.78,75.2,75.48,3695800.0,0.0,1.0,58.110998970662,58.559195505276,58.110998970662,58.32736971151,3695800.0
2006-08-10,75.2,76.08,75.05,75.74,3213600.0,0.0,1.0,58.110998970662,58.791021299041994,57.995086073779,58.528285399441,3213600.0
2006-08-09,75.75,76.28,75.39,75.39,4480400.0,0.0,1.0,58.5360129259,58.945571828219,58.257821973380004,58.257821973380004,4480400.0
2006-08-08,75.63,76.26,75.1116,75.33,3794700.0,0.3,1.0,58.443282608393,58.930116775302,58.042687636766004,58.211456814627,3794700.0
2006-08-07,75.63,76.2,75.28,75.52,3870200.0,0.0,1.0,58.211456814627,58.650178623226005,57.9420662304,58.126791202441,3870200.0
2006-08-04,76.65,76.77,75.32,75.91,5062400.0,0.0,1.0,58.99653794580401,59.088900431824996,57.97285372574,58.426969282009004,5062400.0
2006-08-03,76.0,76.73,74.9,76.33,2765800.0,0.0,1.0,58.496241146525,59.058112936485,57.649585024667,58.750237983082,2765800.0
2006-08-02,76.21,76.93,76.2,76.32,3283800.0,0.0,1.0,58.657875497061006,59.212050413186,58.650178623226005,58.742541109247,3283800.0
2006-08-01,76.86,77.38,75.75,76.14,4406700.0,0.0,1.0,59.158172296341,59.558409735763995,58.303819300648,58.603997380216,4406700.0
2006-07-31,76.44,77.5,76.15,77.41,5381800.0,0.0,1.0,58.834903595268,59.650772221785004,58.611694254050995,59.581500357269995,5381800.0
2006-07-28,76.38,77.3,76.26,76.96,4165700.0,0.0,1.0,58.788722352257004,59.496834745084,58.696359866237,59.235141034691,4165700.0
2006-07-27,75.83,77.29,75.75,76.15,6439100.0,0.0,1.0,58.365394291329004,59.489137871249,58.303819300648,58.611694254050995,6439100.0
2006-07-26,75.48,76.3,75.36,75.83,3870100.0,0.0,1.0,58.096003707101005,58.727147361576996,58.00364122108001,58.365394291329004,3870100.0
2006-07-25,75.99,76.41,75.31,75.89,5580300.0,0.0,1.0,58.48854427269,58.811812973763,57.965156851905,58.411575534339,5580300.0
2006-07-24,74.92,76.15,74.92,75.99,5611200.0,0.0,1.0,57.664978772337,58.611694254050995,57.664978772337,58.48854427269,5611200.0
2006-07-21,75.49,75.5,74.5,74.86,8372500.0,0.0,1.0,58.103700580936,58.111397454771,57.341710071263996,57.618797529327004,8372500.0
2006-07-20,75.73,75.88,75.2,75.48,12214900.0,0.0,1.0,58.288425552978,58.403878660504,57.880491239719,58.096003707101005,12214900.0
2006-07-19,76.0,77.06,76.0,76.07,14536900.0,0.0,1.0,58.496241146525,59.312109773042,58.496241146525,58.55011926337,14536900.0
2006-07-18,73.7,75.42,72.73,74.26,8667500.0,0.0,1.0,56.725960164458996,58.049822464090994,55.979363402457,57.156985099223,8667500.0
2006-07-17,73.34,73.94,73.2,73.7,6822700.0,0.0,1.0,56.448872706395996,56.910685136500994,56.341116472705004,56.725960164458996,6822700.0
2006-07-14,74.24,74.3,73.37,73.57,6957800.0,0.0,1.0,57.141591351553004,57.187772594563,56.471963327902,56.625900804603006,6957800.0
2006-07-13,75.01,75.28,73.83,74.24,8754700.0,0.0,1.0,57.734250636853,57.9420662304,56.826019524315,57.141591351553004,8754700.0
2006-07-12,76.07,76.3,74.82,75.48,8372100.0,0.0,1.0,58.55011926337,58.727147361576996,57.588010033987,58.096003707101005,8372100.0
2006-07-11,76.4,76.6499,75.44,76.47,6086500.0,0.0,1.0,58.804116099927995,58.996460977066,58.065216211761,58.857994216773,6086500.0
2006-07-10,76.18,76.83,75.87,76.67,7154700.0,0.0,1.0,58.634784875556,59.135081674835995,58.396181786669,59.011931693474,7154700.0
2006-07-07,78.09,78.09,76.12,76.42,6641600.0,0.0,1.0,60.104887778054,60.104887778054,58.588603632546,58.819509847598,6641600.0
2006-07-06,77.59,78.53,77.57,78.09,4333100.0,0.0,1.0,59.720044086301,60.443550226797,59.704650338631,60.104887778054,4333100.0
2006-07-05,78.0,78.39,77.52,77.77,4047800.0,0.0,1.0,60.035615913539,60.335793993106,59.666165969455,59.858587815332,4047800.0
2006-07-03,77.54,78.27,77.27,78.02,3177300.0,0.0,1.0,59.681559717125,60.243431507085,59.473744123578996,60.051009661209,3177300.0
2006-06-30,77.7,77.93,76.79,76.82,7911700.0,0.0,1.0,59.804709698486995,59.981737796693004,59.104294179495,59.127384801000005,7911700.0
2006-06-29,76.66,77.8,76.56,77.59,5448900.0,0.0,1.0,59.004234819638995,59.881678436837,58.927266081289,59.720044086301,5448900.0
2006-06-28,76.53,76.65,76.06,76.56,4392100.0,0.0,1.0,58.904175459783,58.99653794580401,58.542422389535,58.927266081289,4392100.0
2006-06-27,77.32,77.6,76.32,76.63,5596800.0,0.0,1.0,59.512228492754005,59.727740960136,58.742541109247,58.981144198134004,5596800.0
2006-06-26,77.04,77.52,76.8,77.15,3448000.0,0.0,1.0,59.296716025372,59.666165969455,59.11199105333,59.381381637558,3448000.0
2006-06-23,77.15,77.84,76.94,77.1,4520600.0,0.0,1.0,59.381381637558,59.912465932177,59.219747287021,59.342897268381996,4520600.0
2006-06-22,78.16,78.37,77.0,77.19,5563700.0,0.0,1.0,60.1587658949,60.320400245436,59.26592853003199,59.41216913289799,5563700.0
2006-06-21,77.99,78.56,77.98,78.3,5559100.0,0.0,1.0,60.027919039703995,60.466640848302,60.020222165868,60.266522128591006,5559100.0
2006-06-20,77.84,78.3,77.25,77.99,6124500.0,0.0,1.0,59.912465932177,60.266522128591006,59.458350375908005,60.027919039703995,6124500.0
2006-06-19,78.06,78.3,77.34,77.67,5302100.0,0.0,1.0,60.081797156548994,60.266522128591006,59.527622240424,59.781619076981,5302100.0
2006-06-16,78.26,78.53,77.57,77.95,8133500.0,0.0,1.0,60.23573463325,60.443550226797,59.704650338631,59.997131544363,8133500.0
2006-06-15,78.2,78.78,76.95,78.56,6679400.0,0.0,1.0,60.18955339024,60.635972072674,59.227444160856,60.466640848302,6679400.0
2006-06-14,77.1,77.85,76.93,77.71,6038600.0,0.0,1.0,59.342897268381996,59.920162806013,59.212050413186,59.812406572322,6038600.0
2006-06-13,77.27,77.93,76.82,76.93,7374100.0,0.0,1.0,59.473744123578996,59.981737796693004,59.127384801000005,59.212050413186,7374100.0
2006-06-12,77.68,78.09,76.85,77.02,4924900.0,0.0,1.0,59.789315950816004,60.104887778054,59.150475422506,59.281322277701996,4924900.0
2006-06-09,77.33,78.1,77.05,78.01,6135400.0,0.0,1.0,59.519925366589,60.112584651889,59.304412899207,60.043312787374,6135400.0
2006-06-08,78.74,79.58,76.75,77.03,13474400.0,0.0,1.0,60.605184577334,61.25172197948001,59.073506684155,59.289019151537,13474400.0
2006-06-07,79.78,80.74,79.12,79.15,7924800.0,0.0,1.0,61.405659456181,62.144559344348,60.897665783065996,60.920756404572,7924800.0
2006-06-06,79.06,79.9,78.5,79.76,7250600.0,0.0,1.0,60.851484540056,61.498021942201994,60.420459605291995,61.390265708511,7250600.0
2006-06-05,79.1,80.04,79.01,79.06,5555800.0,0.0,1.0,60.88227203539601,61.605778175893,60.813000170881004,60.851484540056,5555800.0
2006-06-02,80.5,80.56,79.15,79.52,7232300.0,0.0,1.0,61.959834372306005,62.006015615316,60.920756404572,61.205540736469004,7232300.0
2006-06-01,79.89,80.87,79.81,80.69,4866500.0,0.0,1.0,61.49032506836701,62.24461870420299,61.428750077686004,62.10607497517201,4866500.0
2006-05-31,80.15,80.83,79.61,79.9,6384900.0,0.0,1.0,61.690443788078,62.213831208863,61.274812600985,61.498021942201994,6384900.0
2006-05-30,80.35,80.96,80.15,80.16,5049100.0,0.0,1.0,61.844381264780004,62.313890568718996,61.690443788078,61.698140661913996,5049100.0
2006-05-26,80.16,80.86,79.7,80.75,3580800.0,0.0,1.0,61.698140661913996,62.236921830368004,61.3440844655,62.152256218183005,3580800.0
2006-05-25,79.89,80.18,79.65,80.14,3995000.0,0.0,1.0,61.49032506836701,61.713534409584,61.305600096324994,61.682746914243005,3995000.0
2006-05-24,79.4,80.04,79.06,79.78,7389600.0,0.0,1.0,61.113178250448,61.605778175893,60.851484540056,61.405659456181,7389600.0
2006-05-23,80.25,81.3,79.0,79.83,5006400.0,0.0,1.0,61.767412526429005,62.575584279111006,60.805303297046,61.444143825355994,5006400.0
2006-05-22,79.94,80.34,79.4,80.02,6250900.0,0.0,1.0,61.528809437542,61.836684390944995,61.113178250448,61.590384428223,6250900.0
2006-05-19,80.87,81.0,79.51,80.28,7019100.0,0.0,1.0,62.24461870420299,62.344678064059,61.197843862634,61.790503147934,7019100.0
2006-05-18,80.5,81.35,80.03,80.66,5443600.0,0.0,1.0,61.959834372306005,62.614068648287,61.598081302058,62.082984353667,5443600.0
2006-05-17,81.85,82.2117,81.02,81.27,5936000.0,0.0,1.0,62.99891234004001,63.277308266655,62.360071811729,62.552493657606,5936000.0
2006-05-16,83.0,83.25,82.07,82.16,4454800.0,0.0,1.0,63.884052831073,64.07647467695,63.168243564412,63.237515428927004,4454800.0
2006-05-15,81.8,83.15,81.8,82.89,5776400.0,0.0,1.0,62.960427970865,63.99950593859901,62.960427970865,63.799387218887,5776400.0
2006-05-12,82.4,83.69,82.3,82.39,5685700.0,0.0,1.0,63.422240400969,64.415137125693,63.345271662617996,63.414543527134,5685700.0
2006-05-11,82.65,83.09,82.45,82.46,5274500.0,0.0,1.0,63.614662246845995,63.953324695589,63.460724770144,63.468421643979,5274500.0
2006-05-10,82.9,83.33,82.6,82.9,3430400.0,0.0,1.0,63.80708409272199,64.13804966763,63.57617787766999,63.80708409272199,3430400.0
2006-05-09,82.49,83.29,82.405,83.23,4072800.0,0.0,1.0,63.491512265485,64.10726217229,63.426088837887,64.06108092928001,4072800.0
2006-05-08,82.6,83.22,82.3,82.89,3856500.0,0.3,1.0,63.57617787766999,64.05338405544501,63.345271662617996,63.799387218887,3856500.0
2006-05-05,82.95,83.55,82.7,82.98,4504500.0,0.0,1.0,63.615328402532995,64.075475443419,63.42360046883,63.638335754577,4504500.0
2006-05-04,82.71,83.09,82.4,82.43,3966900.0,0.0,1.0,63.431269586178,63.722696045405996,63.193526948387,63.216534300431,3966900.0
2006-05-03,82.54,83.29,82.45,82.7,5721100.0,0.0,1.0,63.300894591261,63.876078392368,63.231872535128005,63.42360046883,5721100.0
2006-05-02,82.11,82.74,82.0,82.42,4336400.0,0.0,1.0,62.971122545292,63.454276938222996,62.886762254462994,63.208865183083,4336400.0
2006-05-01,82.59,83.31,82.1,82.23,6011100.0,0.0,1.0,63.339240178001006,63.891416627065,62.963453427944,63.063151953469,6011100.0
2006-04-28,83.51,83.62,81.98,82.34,8201800.0,0.0,1.0,64.044798974027,64.129159264856,62.871424019767,63.147512244298,8201800.0
2006-04-27,83.01,84.4,82.7,83.88,8174300.0,0.0,1.0,63.661343106621,64.727350418008,63.42360046883,64.32855631590701,8174300.0
2006-04-26,82.84,83.48,82.71,83.35,6648800.0,0.0,1.0,63.530968111704,64.021791621982,63.431269586178,63.922093096457004,6648800.0
2006-04-25,82.16,82.9,81.6,82.67,6856300.0,0.0,1.0,63.00946813203301,63.576982815792,62.579997560539,63.400593116786006,6856300.0
2006-04-24,81.3,82.41,81.1,82.11,6604100.0,0.0,1.0,62.349924040095,63.201196065735,62.196541693133,62.971122545292,6604100.0
2006-04-21,82.49,82.5,81.38,81.66,6117400.0,0.0,1.0,63.26254900452,63.270218121868,62.411276978880004,62.626012264627,6117400.0
2006-04-20,81.65,82.85,81.64,82.02,6237200.0,0.0,1.0,62.61834314727899,63.538637229052,62.610674029931005,62.902100489159004,6237200.0
2006-04-19,83.95,84.0,81.26,81.86,10554700.0,0.0,1.0,64.38224013734299,64.42058572408399,62.319247570703,62.779394611589005,10554700.0
2006-04-18,81.89,83.53,81.7,83.31,7905800.0,0.0,1.0,62.802401963634004,64.060137208723,62.656688734019994,63.891416627065,7905800.0
2006-04-17,81.77,82.92,81.4,81.64,4634200.0,0.0,1.0,62.710372555456,63.592321050489,62.426615213577,62.610674029931005,4634200.0
2006-04-13,81.18,82.6,81.12,81.98,4799700.0,0.0,1.0,62.257894631918,63.346909295349,62.21187992783001,62.871424019767,4799700.0
2006-04-12,81.1,81.37,80.63,80.75,3905200.0,0.0,1.0,62.196541693133,62.403607861532,61.836093177772,61.92812258595,3905200.0
2006-04-11,81.83,82.06,80.75,81.16,5959700.0,0.0,1.0,62.756387259545,62.932776958550996,61.92812258595,62.242556397222,5959700.0
2006-04-10,82.49,82.74,82.0,82.1,3627700.0,0.0,1.0,63.26254900452,63.454276938222996,62.886762254462994,62.963453427944,3627700.0
2006-04-07,83.6,83.8,82.44,82.48,5337500.0,0.0,1.0,64.11382103016,64.267203377122,63.224203417778995,63.254879887172,5337500.0
2006-04-06,84.1,84.32,83.36,83.81,4944100.0,0.0,1.0,64.497276897565,64.66599747922301,63.929762213805,64.27487249446999,4944100.0
2006-04-05,83.33,84.45,83.32,84.17,5523900.0,0.0,1.0,63.906754861760994,64.765696004749,63.89908574441301,64.55096071900199,5523900.0
2006-04-04,83.1,83.78,82.8,83.45,3853000.0,0.0,1.0,63.730365162754005,64.251865142426,63.500291642311,63.998784269938,3853000.0
2006-04-03,82.72,83.59,82.65,83.06,4121600.0,0.0,1.0,63.438938703526,64.10615191281201,63.38525488209,63.699688693362,4121600.0
2006-03-31,82.95,83.6,82.29,82.47,5862000.0,0.0,1.0,63.615328402532995,64.11382103016,63.109166657558,63.247210769824,5862000.0
2006-03-30,82.88,83.7,82.83,83.2,4467000.0,0.0,1.0,63.561644581096,64.190512203641,63.523298994356004,63.807056336235,4467000.0
2006-03-29,82.2,83.55,82.2,83.13,4392100.0,0.0,1.0,63.040144601425,64.075475443419,63.040144601425,63.753372514799004,4392100.0
2006-03-28,82.86,83.39,82.29,82.43,4508600.0,0.0,1.0,63.5463063464,63.952769565848996,63.109166657558,63.216534300431,4508600.0
2006-03-27,82.98,83.26,82.58,83.08,3910100.0,0.0,1.0,63.638335754577,63.853071040324004,63.331571060653,63.715026928058,3910100.0
2006-03-24,83.1,83.72,82.99,83.36,4198800.0,0.0,1.0,63.730365162754005,64.205850438337,63.646004871925,63.929762213805,4198800.0
2006-03-23,84.23,84.27,82.93,83.2,5105800.0,0.0,1.0,64.59697542309,64.627651892483,63.599990167837,63.807056336235,5105800.0
2006-03-22,83.66,84.68,83.35,84.45,4968600.0,0.0,1.0,64.159835734248,64.942085703755,63.922093096457004,64.765696004749,4968600.0
2006-03-21,83.82,84.99,83.58,83.81,7404300.0,0.0,1.0,64.282541611818,65.179828341546,64.098482795463,64.27487249446999,7404300.0
2006-03-20,83.11,83.75,82.99,83.58,3870300.0,0.0,1.0,63.738034280102994,64.228857790381,63.646004871925,64.098482795463,3870300.0
2006-03-17,83.28,83.41,82.82,83.3,6414400.0,0.0,1.0,63.86840927502,63.968107800546,63.515629877007,63.883747509717,6414400.0
2006-03-16,83.43,83.72,82.61,82.87,4299500.0,0.0,1.0,63.983446035242004,64.205850438337,63.354578412697,63.553975463747996,4299500.0
2006-03-15,82.65,83.76,82.64,83.38,5370400.0,0.0,1.0,63.38525488209,64.236526907729,63.377585764742,63.945100448500995,5370400.0
2006-03-14,81.51,82.99,81.47,82.88,4518000.0,0.0,1.0,62.510975504406005,63.646004871925,62.480299035013,63.561644581096,4518000.0
2006-03-13,81.56,82.4,81.45,81.93,4571400.0,0.0,1.0,62.549321091146005,63.193526948387,62.464960800317,62.833078433025996,4571400.0
2006-03-10,81.03,82.25,81.03,81.57,4787200.0,0.0,1.0,62.142857871697,63.078490188165,62.142857871697,62.55699020849399,4787200.0
2006-03-09,81.15,81.98,80.8,81.02,4310700.0,0.0,1.0,62.234887279874,62.871424019767,61.96646817269,62.135188754349,4310700.0
2006-03-08,80.39,81.6,80.25,81.14,5569900.0,0.0,1.0,61.652034361417996,62.579997560539,61.54466671854399,62.227218162526,5569900.0
2006-03-07,79.86,80.79,79.86,80.29,4330800.0,0.0,1.0,61.245571141968,61.958799055342,61.245571141968,61.575343187937,4330800.0
2006-03-06,80.05,80.64,79.9,80.0,4709500.0,0.0,1.0,61.391284371582,61.843762295121,61.276247611361,61.352938784841996,4709500.0
2006-03-03,79.51,80.83,79.51,79.96,4354400.0,0.0,1.0,60.97715203478501,61.989475524735,60.97715203478501,61.322262315449,4354400.0
2006-03-02,79.9,80.21,79.54,79.94,4418800.0,0.0,1.0,61.276247611361,61.513990249152,61.000159386829004,61.306924080753,4418800.0
2006-03-01,80.01,80.81,79.78,79.9,5172300.0,0.0,1.0,61.36060790219,61.974137290038,61.184218203183,61.276247611361,5172300.0
2006-02-28,80.1,80.55,79.71,80.24,5960700.0,0.0,1.0,61.429629958323005,61.774740238988,61.130534381747,61.536997601196006,5960700.0
2006-02-27,80.0,80.89,79.95,80.63,3787000.0,0.0,1.0,61.352938784841996,62.035490228823,61.314593198100994,61.836093177772,3787000.0
2006-02-24,80.65,80.65,79.85,80.1,3903200.0,0.0,1.0,61.851431412469,61.851431412469,61.23790202462,61.429629958323005,3903200.0
2006-02-23,81.05,81.34,80.04,80.2,4979400.0,0.0,1.0,62.15819610639301,62.380600509488,61.383615254234,61.506321131804,4979400.0
2006-02-22,80.0,81.65,79.97,81.35,5294300.0,0.0,1.0,61.352938784841996,62.61834314727899,61.329931432797004,62.388269626836006,5294300.0
2006-02-21,80.1,80.75,79.97,80.5,5838000.0,0.0,1.0,61.429629958323005,61.92812258595,61.329931432797004,61.736394652247,5838000.0
2006-02-17,80.91,81.03,80.13,80.71,5298800.0,0.0,1.0,62.050828463519004,62.142857871697,61.452637310367,61.897446116557,5298800.0
2006-02-16,80.68,80.91,80.13,80.91,5310500.0,0.0,1.0,61.874438764512995,62.050828463519004,61.452637310367,62.050828463519004,5310500.0
2006-02-15,80.86,81.5,80.5,80.85,5052000.0,0.0,1.0,62.012482876779,62.503306387058004,61.736394652247,62.004813759431,5052000.0
2006-02-14,80.55,81.45,80.35,81.09,6075500.0,0.0,1.0,61.774740238988,62.464960800317,61.621357892025,62.188872575785,6075500.0
2006-02-13,81.33,81.91,80.18,80.44,5257400.0,0.0,1.0,62.37293139214,62.81774019833,61.490982897108005,61.690379948158,5257400.0
2006-02-10,80.4,81.46,80.2,81.33,5371900.0,0.0,1.0,61.659703478766005,62.472629917665,61.506321131804,62.37293139214,5371900.0
2006-02-09,80.2,80.8,79.5,80.4,7609200.0,0.0,1.0,61.506321131804,61.96646817269,60.969482917437,61.659703478766005,7609200.0
2006-02-08,80.6,80.9,80.24,80.8,5029200.0,0.2,1.0,61.813085825727995,62.043159346170995,61.536997601196006,61.96646817269,5029200.0
2006-02-07,79.5,80.19,79.3,79.65,5247300.0,0.0,1.0,60.818940984307005,61.346803490963,60.665937359188995,60.933693703144996,5247300.0
2006-02-06,79.94,79.95,78.93,79.51,9568500.0,0.0,1.0,61.155548959566005,61.163199140822,60.382880652721006,60.826591165563,9568500.0
2006-02-03,80.55,80.77,79.72,79.97,9852000.0,0.0,1.0,61.622210016175,61.790514003805,60.987244971936995,61.178499503333995,9852000.0
2006-02-02,81.45,81.59,80.9,81.23,6198000.0,0.0,1.0,62.310726329204996,62.417828866788,61.889966360131,62.142422341576,6198000.0
2006-02-01,80.9,82.24,80.65,81.94,5419300.0,0.0,1.0,61.889966360131,62.91509064841999,61.698711828734,62.685585210744,5419300.0
2006-01-31,81.5,82.0,81.17,81.3,6771600.0,0.0,1.0,62.348977235485,62.731486298279,62.096521254040006,62.195973610367005,6771600.0
2006-01-30,81.02,81.81,80.21,81.63,5325100.0,0.0,1.0,61.981768535202,62.586132854417,61.362103853475,62.448429591811,5325100.0
2006-01-27,80.75,81.77,80.75,81.02,6103400.0,0.0,1.0,61.775213641293,62.555532129393995,61.775213641293,61.981768535202,6103400.0
2006-01-26,81.5,81.65,80.59,80.72,7810200.0,0.0,1.0,62.348977235485,62.46372995432299,61.652810741199,61.752263097524995,7810200.0
2006-01-25,81.05,81.62,80.61,80.91,6374300.0,0.0,1.0,62.00471907896999,62.440779410555,61.668111103711006,61.897616541386995,6374300.0
2006-01-24,81.39,82.15,80.8,80.85,6069000.0,0.0,1.0,62.264825241669996,62.84623901711701,61.813464547572,61.851715453851995,6069000.0
2006-01-23,81.33,81.92,80.92,81.41,6114100.0,0.0,1.0,62.218924154134996,62.670284848232,61.905266722643006,62.280125604182,6114100.0
2006-01-20,83.04,83.05,81.25,81.36,8605800.0,0.0,1.0,63.527105148891,63.534755330147,62.157722704087,62.241874697902006,8605800.0
2006-01-19,84.14,84.39,83.02,83.09,6483500.0,0.0,1.0,64.368625087039,64.559879618436,63.511804786380004,63.565356055171,6483500.0
2006-01-18,84.0,84.7,83.52,84.46,10984800.0,0.0,1.0,64.261522549457,64.797035237369,63.894313849174004,64.613430887227,10984800.0
2006-01-17,82.8,83.16,82.54,83.0,8718400.0,0.0,1.0,63.34350079875,63.618907323962,63.144596086097,63.496504423868,8718400.0
2006-01-13,83.0,83.45,82.5,83.17,6921600.0,0.0,1.0,63.496504423868,63.84076258038299,63.113995361072995,63.626557505218,6921600.0
2006-01-12,83.82,83.96,83.4,83.57,4924100.0,0.0,1.0,64.123819286851,64.230921824433,63.802511674103,63.932564755452994,4924100.0
2006-01-11,84.37,84.81,83.4,84.17,5776400.0,0.0,1.0,64.54457925592399,64.881187231183,63.802511674103,64.391575630807,5776400.0
2006-01-10,83.15,84.12,83.12,84.07,5700000.0,0.0,1.0,63.611257142706,64.353324724527,63.588306598938,64.315073818248,5700000.0
2006-01-09,83.9,84.25,83.38,83.73,6851100.0,0.0,1.0,64.185020736898,64.45277708085399,63.787211311590994,64.054967655548,6851100.0
2006-01-06,83.95,85.03,83.41,84.95,8196900.0,0.0,1.0,64.223271643177,65.049491218813,63.810161855359,64.98828976876601,8196900.0
2006-01-05,81.4,82.9,80.999,82.5,7213400.0,0.0,1.0,62.272475422926,63.420002611309,61.965703154565,63.113995361072995,7213400.0
2006-01-04,82.2,82.5,81.33,81.95,9832800.0,0.0,1.0,62.884489923397,63.113995361072995,62.218924154134996,62.693235392,9832800.0
2006-01-03,82.45,82.55,80.81,82.06,11715100.0,0.0,1.0,63.075744454794,63.152246267353,61.821114728828,62.777387385814,11715100.0
2005-12-30,81.85,82.49,81.56,82.2,5449000.0,0.0,1.0,62.616733579441004,63.106345179817,62.39487832301999,62.884489923397,5449000.0
2005-12-29,82.8,83.06,82.22,82.4,3958400.0,0.0,1.0,63.34350079875,63.542405511403,62.899790285909006,63.03749354851401,3958400.0
2005-12-28,83.1,83.57,82.8,83.04,3836800.0,0.0,1.0,63.573006236427005,63.932564755452994,63.34350079875,63.527105148891,3836800.0
2005-12-27,83.48,84.5,82.89,82.99,4377800.0,0.0,1.0,63.86371312415,64.644031612251,63.412352430053,63.488854242612,4377800.0
2005-12-23,84.0,84.2,83.39,83.48,3616200.0,0.0,1.0,64.261522549457,64.41452617457401,63.794861492847005,63.86371312415,3616200.0
2005-12-22,82.61,83.23,82.3,83.22,6573600.0,0.0,1.0,63.198147354888,63.672458592753,62.960991735956,63.664808411497,6573600.0
2005-12-21,82.46,84.0,82.46,83.12,6846800.0,0.0,1.0,63.083394636049995,64.261522549457,63.083394636049995,63.588306598938,6846800.0
2005-12-20,82.95,83.1,82.06,82.48,5276200.0,0.0,1.0,63.458253517588,63.573006236427005,62.777387385814,63.098694998562,5276200.0
2005-12-19,83.23,83.6,82.65,82.76,4985400.0,0.0,1.0,63.672458592753,63.955515299221,63.228748079912,63.312900073726,4985400.0
2005-12-16,83.89,84.0,83.0,83.37,7398200.0,0.0,1.0,64.177370555642,64.261522549457,63.496504423868,63.779561130336,7398200.0
2005-12-15,82.88,83.63,82.75,83.53,6155900.0,0.0,1.0,63.404702248796994,63.978465842988996,63.305249892471,63.90196403043,6155900.0
2005-12-14,83.65,83.95,82.95,83.13,7161800.0,0.0,1.0,63.9937662055,64.223271643177,63.458253517588,63.595956780193994,7161800.0
2005-12-13,84.5,84.9,83.5,83.71,12545300.0,0.0,1.0,64.644031612251,64.950038862486,63.879013486662,64.039667293036,12545300.0
2005-12-12,87.01,87.35,85.76,85.96,6044100.0,0.0,1.0,66.564227107479,66.82433327017901,65.607954450493,65.760958075611,6044100.0
2005-12-09,86.8,87.1,86.33,86.97,6461800.0,0.0,1.0,66.403573301105,66.63307873878199,66.044014782078,66.533626382455,6461800.0
2005-12-08,88.57,88.91,86.67,87.5,5787000.0,0.0,1.0,67.757655383397,68.017761546097,66.304120944779,66.939085989017,5787000.0
2005-12-07,89.0,89.92,88.45,88.72,5284000.0,0.0,1.0,68.0866131774,68.790429852942,67.665853208327,67.87240810223601,5284000.0
2005-12-06,88.56,89.84,88.56,89.14,4871500.0,0.0,1.0,67.750005202141,68.729228402895,67.750005202141,68.193715714983,4871500.0
2005-12-05,88.4,88.65,87.71,88.43,4023600.0,0.0,1.0,67.62760230204701,67.818856833444,67.099739795391,67.650552845815,4023600.0
2005-12-02,89.0,89.15,88.36,88.65,4730500.0,0.0,1.0,68.0866131774,68.20136589623901,67.597001577024,67.818856833444,4730500.0
2005-12-01,89.15,89.74,89.05,89.21,4668500.0,0.0,1.0,68.20136589623901,68.652726590336,68.12486408368,68.247266983774,4668500.0
2005-11-30,89.05,89.64,88.73,88.9,6021500.0,0.0,1.0,68.12486408368,68.576224777777,67.880058283491,68.01011136484101,6021500.0
2005-11-29,89.18,89.94,89.02,89.1,5147000.0,0.0,1.0,68.22431644000599,68.80573021545399,68.101913539912,68.163114989959,5147000.0
2005-11-28,88.8,89.43,88.75,89.11,5197900.0,0.0,1.0,67.933609552283,68.415570971404,67.895358646003,68.170765171215,5197900.0
2005-11-25,88.95,89.32,88.62,88.8,2199300.0,0.0,1.0,68.048362271121,68.331418977589,67.795906289677,67.933609552283,2199300.0
2005-11-23,88.12,89.39,87.95,88.8,5399300.0,0.0,1.0,67.413397226882,68.38497024638,67.283344145532,67.933609552283,5399300.0
2005-11-22,86.88,88.08,86.88,87.99,5786600.0,0.0,1.0,66.464774751152,67.38279650185899,66.464774751152,67.313944870556,5786600.0
2005-11-21,87.6,87.87,87.01,87.29,4807900.0,0.0,1.0,67.015587801576,67.222142695485,66.564227107479,66.778432182644,4807900.0
2005-11-18,88.0,88.0,87.17,87.77,7985800.0,0.0,1.0,67.321595051812,67.321595051812,66.686630007573,67.145640882926,7985800.0
2005-11-17,86.18,86.98,85.76,86.89,5293600.0,0.0,1.0,65.92926206324,66.54127656371101,65.607954450493,66.472424932408,5293600.0
2005-11-16,85.45,86.58,85.39,86.54,6694100.0,0.0,1.0,65.37079883156,66.235269313476,65.324897744025,66.204668588452,6694100.0
2005-11-15,84.03,85.9,84.03,85.53,6830800.0,0.0,1.0,64.284473093224,65.715056988075,64.284473093224,65.432000281607,6830800.0
2005-11-14,84.25,85.0,84.11,84.36,3915300.0,0.0,1.0,64.45277708085399,65.026540675045,64.345674543271,64.536929074668,3915300.0
2005-11-11,84.2,84.84,84.15,84.55,4841300.0,0.0,1.0,64.41452617457401,64.904137774951,64.376275268295,64.68228251853,4841300.0
2005-11-10,82.7,84.3,82.3,83.99,4732000.0,0.0,1.0,63.266998986191,64.491027987133,62.960991735956,64.253872368201,4732000.0
2005-11-09,82.71,83.33,82.49,82.84,3936200.0,0.0,1.0,63.274649167447,63.748960405312005,63.106345179817,63.374101523774,3936200.0
2005-11-08,83.41,83.9,83.11,83.15,3798000.0,0.2,1.0,63.810161855359,64.185020736898,63.580656417683,63.611257142706,3798000.0
2005-11-07,83.1,83.85,83.07,83.61,4455100.0,0.0,1.0,63.4204615304,63.992848367317,63.397566056924,63.809684579504,4455100.0
2005-11-04,82.91,83.3,82.6454,83.0,3831400.0,0.0,1.0,63.275456865048,63.573098020245,63.073518788984,63.344143285478,3831400.0
2005-11-03,81.55,83.03,81.31,82.87,7690900.0,0.0,1.0,62.237528734105,63.367038758955005,62.054364946292,63.244929567079,7690900.0
2005-11-02,81.2,81.89,80.64,81.06,6447400.0,0.0,1.0,61.970414876877,62.497010766841,61.543032705312996,61.863569333986,6447400.0
2005-11-01,81.85,82.15,81.29,81.59,5653100.0,0.0,1.0,62.466483468872006,62.695438203639,62.03910129730699,62.268056032074,5653100.0
2005-10-31,81.51,82.3,81.3,81.88,7531200.0,0.0,1.0,62.207001436136,62.809915571021996,62.0467331218,62.489378942349006,7531200.0
2005-10-28,82.32,82.43,80.5,81.42,6941300.0,0.0,1.0,62.825179220007,62.909129289420996,61.436187162422,62.138315015706,6941300.0
2005-10-27,82.53,82.93,82.25,82.31,3705800.0,0.0,1.0,62.985447534344,63.290720514033005,62.771756448561,62.817547395515,3705800.0
2005-10-26,82.97,83.87,82.72,82.89,4270800.0,0.0,1.0,63.321247812001,64.00811201630201,63.130452199695995,63.260193216063996,4270800.0
2005-10-25,83.08,83.95,82.71,83.36,5393300.0,0.0,1.0,63.405197881415994,64.06916661224,63.122820375204,63.618888967198,5393300.0
2005-10-24,83.15,83.61,82.6,83.47,5482200.0,0.0,1.0,63.458620652861995,63.809684579504,63.038870305789004,63.702839036613,5482200.0
2005-10-21,83.08,84.0,82.91,83.33,6020700.0,0.0,1.0,63.405197881415994,64.107325734701,63.275456865048,63.595993493722,6020700.0
2005-10-20,84.0,84.19,82.88,83.17,5752700.0,0.0,1.0,64.107325734701,64.252330400053,63.252561391571,63.473884301846,5752700.0
2005-10-19,82.41,84.2,82.38,84.17,7502600.0,0.0,1.0,62.893865640437,64.259962224545,62.87097016696,64.23706675106901,7502600.0
2005-10-18,84.33,84.6,83.35,83.48,12045300.0,0.0,1.0,64.359175942944,64.565235204234,63.611257142706,63.710470861105,12045300.0
2005-10-17,82.36,82.99,81.93,82.59,7964800.0,0.0,1.0,62.855706517975996,63.336511460986,62.52753806481,63.031238481296995,7964800.0
2005-10-14,82.6,82.71,81.6,82.35,5573700.0,0.0,1.0,63.038870305789004,63.122820375204,62.275687856566,62.848074693483,5573700.0
2005-10-13,81.7,83.2,81.7,82.2,5530600.0,0.0,1.0,62.352006101489,63.496779775323,62.352006101489,62.733597326099996,5530600.0
2005-10-12,82.75,82.93,81.95,82.19,7580800.0,0.0,1.0,63.153347673172,63.290720514033005,62.542801713794006,62.725965501608,7580800.0
2005-10-11,82.25,83.52,81.97,83.19,9781300.0,0.0,1.0,62.771756448561,63.740998159074,62.558065362779,63.48914795083,9781300.0
2005-10-10,81.24,82.1,81.08,81.25,7882900.0,0.0,1.0,62.000942174846,62.657279081178,61.878832982971,62.008573999339,7882900.0
2005-10-07,80.25,81.12,80.09,80.5,6130100.0,0.0,1.0,61.245391550116,61.90936028094,61.123282358240004,61.436187162422,6130100.0
2005-10-06,79.82,80.27,78.7,79.7,8130200.0,0.0,1.0,60.917223096949996,61.2606551991,60.062458753821,60.825641203043006,8130200.0
2005-10-05,80.11,80.68,79.56,79.82,4998800.0,0.0,1.0,61.138546007224996,61.573560003282005,60.718795660152,60.917223096949996,4998800.0
2005-10-04,80.65,81.47,79.93,80.11,6365100.0,0.0,1.0,61.550664529805005,62.176474138168004,61.00117316636501,61.138546007224996,6365100.0
2005-10-03,80.22,80.6,79.5,80.45,5297600.0,0.0,1.0,61.222496076639004,61.512505407344,60.673004713199,61.398028039959996,5297600.0
2005-09-30,80.02,80.5,79.97,80.22,5536500.0,0.0,1.0,61.069859586795,61.436187162422,61.031700464334,61.222496076639004,5536500.0
2005-09-29,79.25,80.55,78.87,80.36,5899700.0,0.0,1.0,60.482209100893,61.474346284883005,60.192199770189,61.32934161953,5899700.0
2005-09-28,78.06,79.73,78.06,79.5,7747700.0,0.0,1.0,59.574021986317995,60.84853667651999,59.574021986317995,60.673004713199,7747700.0
2005-09-27,77.17,78.6,77.16,77.99,5499600.0,0.0,1.0,58.89478960651,59.986140508899005,58.887157782018,59.520599214873,5499600.0
2005-09-26,78.31,78.41,76.93,77.41,5433200.0,0.0,1.0,59.764817598624,59.841135843546,58.711625818697,59.077953394324,5433200.0
2005-09-23,77.7,78.11,77.5,78.0,5434600.0,0.0,1.0,59.299276304597996,59.612181108779,59.146639814753996,59.528231039365,5434600.0
2005-09-22,77.56,78.5,77.3,78.21,6870400.0,0.0,1.0,59.192430761707,59.909822263976004,58.994003324909,59.688499353702,6870400.0
2005-09-21,78.0,78.46,77.37,77.56,7126000.0,0.0,1.0,59.528231039365,59.879294966007,59.047426096355,59.192430761707,7126000.0
2005-09-20,79.27,79.65,78.63,78.7,7122300.0,0.0,1.0,60.497472749878,60.787482080582,60.009035982375,60.062458753821,7122300.0
2005-09-19,79.74,79.98,79.01,79.43,5148500.0,0.0,1.0,60.856168501012,61.039332288825996,60.29904531308001,60.619581941753,5148500.0
2005-09-16,80.38,80.5,79.83,80.33,7624900.0,0.0,1.0,61.344605268515,61.436187162422,60.924854921442005,61.306446146054,7624900.0
2005-09-15,80.43,80.65,79.67,80.01,4864100.0,0.0,1.0,61.382764390976,61.550664529805005,60.802745729567,61.062227762302,4864100.0
2005-09-14,80.75,81.4,80.42,80.48,3887700.0,0.0,1.0,61.626982774727004,62.123051366722,61.375132566484005,61.420923513437,3887700.0
2005-09-13,81.49,81.49,80.52,80.75,5040900.0,0.0,1.0,62.19173778715201,62.19173778715201,61.451450811406005,61.626982774727004,5040900.0
2005-09-12,81.03,82.11,81.0,81.48,3692800.0,0.0,1.0,61.840673860509995,62.66491090566999,61.817778387033,62.18410596266,3692800.0
2005-09-09,80.86,81.49,80.52,81.44,3982200.0,0.0,1.0,61.710932844142,62.19173778715201,61.451450811406005,62.153578664691,3982200.0
2005-09-08,81.28,81.52,80.5,80.8,4277300.0,0.0,1.0,62.031469472815,62.21463326062899,61.436187162422,61.66514189718799,4277300.0
2005-09-07,80.7,81.13,80.32,80.98,4116300.0,0.0,1.0,61.588823652265994,61.916992105431994,61.298814321561004,61.802514738048,4116300.0
2005-09-06,79.7,81.19,79.7,81.02,6305500.0,0.0,1.0,60.825641203043006,61.962783052385,60.825641203043006,61.833042036017,6305500.0
2005-09-02,79.5,80.01,79.46,79.46,3680600.0,0.0,1.0,60.673004713199,61.062227762302,60.642477415230005,60.642477415230005,3680600.0
2005-09-01,80.16,80.32,79.34,79.54,6390600.0,0.0,1.0,61.176705129686006,61.298814321561004,60.55089552132301,60.703532011168,6390600.0
2005-08-31,80.35,80.79,79.87,80.62,5400800.0,0.0,1.0,61.321709795038004,61.657510072696,60.955382219411,61.527769056328,5400800.0
2005-08-30,81.0,81.0,79.98,80.54,5674200.0,0.0,1.0,61.817778387033,61.817778387033,61.039332288825996,61.46671446039001,5674200.0
2005-08-29,80.0,81.75,79.9,81.34,4025300.0,0.0,1.0,61.05459593781,62.39016522395001,60.978277692888,62.077260419769004,4025300.0
2005-08-26,80.81,81.02,80.26,80.38,5029300.0,0.0,1.0,61.672773721681004,61.833042036017,61.253023374608,61.344605268515,5029300.0
2005-08-25,81.45,81.45,80.72,81.1,3606100.0,0.0,1.0,62.161210489183,62.161210489183,61.604087301251,61.894096631955,3606100.0
2005-08-24,81.53,82.4,81.23,81.32,4417600.0,0.0,1.0,62.222265085121,62.886233815945,61.993310350354,62.061996770784,4417600.0
2005-08-23,82.7,83.14,81.6,82.03,4000300.0,0.0,1.0,63.115188550711004,63.450988828369,62.275687856566,62.603856309731995,4000300.0
2005-08-22,82.75,83.35,81.85,82.6,5157200.0,0.0,1.0,63.153347673172,63.611257142706,62.466483468872006,63.038870305789004,5157200.0
2005-08-19,81.36,83.3,81.16,82.76,6481000.0,0.0,1.0,62.092524068753,63.573098020245,61.939887578908994,63.160979497665004,6481000.0
2005-08-18,81.1,82.0,80.8,81.15,3713300.0,0.0,1.0,61.894096631955,62.580960836256,61.66514189718799,61.932255754416,3713300.0
2005-08-17,81.4,81.94,80.84,81.3,4853000.0,0.0,1.0,62.123051366722,62.535169889302,61.695669195157,62.0467331218,4853000.0
2005-08-16,82.07,82.43,81.09,81.3,4407400.0,0.0,1.0,62.634383607701,62.909129289420996,61.886464807463,62.0467331218,4407400.0
2005-08-15,81.9,82.94,81.61,82.5,3431100.0,0.0,1.0,62.504642591332995,63.298352338525,62.283319681059,62.962552060867004,3431100.0
2005-08-12,82.15,82.58,82.0572,82.19,4378200.0,0.0,1.0,62.695438203639,63.023606656805,62.624614872350996,62.725965501608,4378200.0
2005-08-11,81.93,82.75,81.62,82.66,4570400.0,0.0,1.0,62.52753806481,63.153347673172,62.29095150555101,63.084661252742,4570400.0
2005-08-10,83.65,84.01,81.97,82.02,5402400.0,0.0,1.0,63.840211877473,64.114957559193,62.558065362779,62.59622448524,5402400.0
2005-08-09,83.4,83.95,82.94,83.5,3793500.0,0.0,1.0,63.649416265167,64.06916661224,63.298352338525,63.725734510089,3793500.0
2005-08-08,83.41,83.89,83.02,83.36,4424300.0,0.2,1.0,63.65704808965901,64.023375665286,63.359406934462996,63.618888967198,4424300.0
2005-08-05,82.75,83.74,82.73,83.36,3714600.0,0.0,1.0,63.002190785491,63.755933007578,62.986963669893996,63.466617811221,3714600.0
2005-08-04,83.75,83.89,82.98,83.12,5249900.0,0.0,1.0,63.763546565376,63.87013637455999,63.177302614865,63.28389242404899,5249900.0
2005-08-03,83.31,84.2,83.11,84.06,4256200.0,0.0,1.0,63.428550022227,64.10615666632499,63.27627886625,63.999566857141,4256200.0
2005-08-02,83.27,83.86,83.04,83.31,5380700.0,0.0,1.0,63.398095791032,63.847295701164,63.222983961658,63.428550022227,5380700.0
2005-08-01,83.0,83.85,82.85,83.43,3664300.0,0.0,1.0,63.192529730463,63.839682143365,63.07832636348,63.519912715813,3664300.0
2005-07-29,83.3,83.95,83.22,83.46,4330300.0,0.0,1.0,63.420936464427996,63.915817721352994,63.360028002037,63.54275338921,4330300.0
2005-07-28,83.55,83.97,83.27,83.8,6189700.0,0.0,1.0,63.611275409399006,63.931044836950996,63.398095791032,63.801614354371004,6189700.0
2005-07-27,83.8,84.13,82.81,83.87,4862200.0,0.0,1.0,63.801614354371004,64.052861761733,63.047872132284,63.854909258963005,4862200.0
2005-07-26,84.15,84.35,83.85,84.12,4542900.0,0.0,1.0,64.06808887733001,64.220360033308,63.839682143365,64.04524820393401,4542900.0
2005-07-25,83.98,84.52,83.92,84.2,4457800.0,0.0,1.0,63.93865839475001,64.349790515888,63.892977047957004,64.10615666632499,4457800.0
2005-07-22,83.98,84.63,83.86,84.44,4570400.0,0.0,1.0,63.93865839475001,64.43353965167499,63.847295701164,64.288882053497,4570400.0
2005-07-21,84.6,84.95,83.4,84.4,8265300.0,0.0,1.0,64.410698978279,64.67717350123901,63.497072042417,64.258427822302,8265300.0
2005-07-20,83.2,84.96,82.99,84.6,9323200.0,0.0,1.0,63.34480088644,64.68478705903699,63.184916172664,64.410698978279,9323200.0
2005-07-19,84.72,85.11,83.7,83.7,14149700.0,0.0,1.0,64.502061671865,64.79899042602,63.725478776382,63.725478776382,14149700.0
2005-07-18,81.99,83.94,81.68,81.81,8705600.0,0.0,1.0,62.423560392778995,63.908204163555006,62.187540101014,62.286516352399,8705600.0
2005-07-15,82.43,82.75,81.52,82.38,7644100.0,0.0,1.0,62.758556935928,63.002190785491,62.06572317623299,62.72048914693401,7644100.0
2005-07-14,82.0,82.67,82.0,82.42,8546200.0,0.0,1.0,62.431173950578,62.941282323101,62.431173950578,62.750943378128994,8546200.0
2005-07-13,81.16,81.75,81.16,81.45,11340000.0,0.0,1.0,61.79163509547401,62.240835005606,61.79163509547401,62.012428271641,11340000.0
2005-07-12,79.2,80.49,79.18,80.04,10945500.0,0.0,1.0,60.299377766899006,61.281526722951,60.28415065130201,60.938916622003,10945500.0
2005-07-11,79.4,79.52,78.52,78.96,7186700.0,0.0,1.0,60.451648922876,60.543011616463005,59.781655836576995,60.116652379727,7186700.0
2005-07-08,77.38,79.52,77.14,79.3,13440500.0,0.0,1.0,58.913710247508,60.543011616463005,58.730984860336,60.375513344888,13440500.0
2005-07-07,75.15,77.53,75.0,77.38,10757200.0,0.0,1.0,57.215886858365,59.027913614491,57.101683491382,58.913710247508,10757200.0
2005-07-06,74.8,76.15,74.4,75.81,8009300.0,0.0,1.0,56.949412335405,57.97724263825,56.644870023451006,57.718381673089,8009300.0
2005-07-05,74.38,74.97,74.16,74.79,5181800.0,0.0,1.0,56.629642907853004,57.078842817985,56.462144636278,56.941798777606,5181800.0
2005-07-01,74.3,75.33,74.3,74.67,4353100.0,0.0,1.0,56.568734445462,57.352930898744,56.568734445462,56.85043608402,4353100.0
2005-06-30,74.8,75.49,74.07,74.2,6127000.0,0.0,1.0,56.949412335405,57.474747823526,56.393622616089,56.492598867474,6127000.0
2005-06-29,75.26,75.68,74.62,74.73,5519100.0,0.0,1.0,57.299635994152005,57.619405421703995,56.812368295026,56.896117430813,5519100.0
2005-06-28,73.83,75.301,73.45,75.3,8188800.0,0.0,1.0,56.210897228916,57.33085158112701,55.921582032559996,57.33009022534701,8188800.0
2005-06-27,74.01,74.77,73.5,73.88,6489800.0,0.0,1.0,56.347941269296,56.926571662008,55.959649821554,56.248965017911,6489800.0
2005-06-24,75.17,75.4,74.0,74.01,10792100.0,0.0,1.0,57.231113973962,57.406225803336,56.340327711497004,56.347941269296,10792100.0
2005-06-23,76.81,76.97,75.06,75.41,7766700.0,0.0,1.0,58.47973745297401,58.601554377756,57.147364838175,57.413839361135,7766700.0
2005-06-22,76.83,77.49,76.67,77.23,5646300.0,0.0,1.0,58.494964568571994,58.997459383296004,58.373147643790006,58.799506880525996,5646300.0
2005-06-21,76.7,77.0,76.11,76.41,5339100.0,0.0,1.0,58.395988317187005,58.624395051152,57.94678840705401,58.17519514101999,5339100.0
2005-06-20,76.03,76.98,75.57,76.55,3745600.0,0.0,1.0,57.885879944664005,58.609167935554,57.535656285916005,58.281784950204,3745600.0
2005-06-17,77.7,77.73,76.38,76.39,8593800.0,0.0,1.0,59.157344097072,59.180184770467996,58.152354467623,58.159968025422,8593800.0
2005-06-16,76.4,77.25,76.31,77.05,7840000.0,0.0,1.0,58.16758158322099,58.814733996122996,58.099059563031,58.662462840146,7840000.0
2005-06-15,75.7,76.5,75.15,76.3,7103600.0,0.0,1.0,57.634632537300995,58.24371716120999,57.215886858365,58.091446005233,7103600.0
2005-06-14,75.05,75.43,74.73,74.89,4314900.0,0.0,1.0,57.139751280376,57.429066476733,56.896117430813,57.017934355594996,4314900.0
2005-06-13,74.5,75.93,74.45,75.05,5715700.0,0.0,1.0,56.721005601438996,57.809744366675,56.682937812445005,57.139751280376,5715700.0
2005-06-10,74.25,75.05,74.1,74.77,4895800.0,0.0,1.0,56.530666656468,57.139751280376,56.416463289484994,56.926571662008,4895800.0
2005-06-09,74.58,75.47,74.23,74.93,4423200.0,0.0,1.0,56.78191406383,57.459520707928,56.51543954087,57.04838858679,4423200.0
2005-06-08,75.15,75.4,74.63,74.8,4280000.0,0.0,1.0,57.215886858365,57.406225803336,56.819981852824,56.949412335405,4280000.0
2005-06-07,75.0,76.09,75.0,75.04,5226600.0,0.0,1.0,57.101683491382,57.931561291457,57.101683491382,57.132137722577,5226600.0
2005-06-06,75.8,75.9,74.92,75.0,5978600.0,0.0,1.0,57.71076811529,57.786903693278,57.040775028991,57.101683491382,5978600.0
2005-06-03,77.06,77.1,75.74,75.79,6149900.0,0.0,1.0,58.670076397945,58.700530629141,57.665086768497,57.703154557491,6149900.0
2005-06-02,76.75,77.39,76.68,77.35,4025600.0,0.0,1.0,58.434056106181,58.921323805307,58.380761201589,58.890869574111996,4025600.0
2005-06-01,75.57,77.5,75.57,76.84,7380600.0,0.0,1.0,57.535656285916005,59.005072941095,57.535656285916005,58.50257812636999,7380600.0
2005-05-31,76.6,77.41,75.5,75.55,6419000.0,0.0,1.0,58.319852739198,58.936550920905,57.482361381324,57.520429170319005,6419000.0
2005-05-27,77.11,77.24,76.53,77.1,3163900.0,0.0,1.0,58.708144186939,58.80712043832501,58.266557834606,58.700530629141,3163900.0
2005-05-26,76.45,77.41,76.29,77.14,5832000.0,0.0,1.0,58.20564937221501,58.936550920905,58.083832447434,58.730984860336,5832000.0
2005-05-25,75.42,76.03,75.17,76.0,5483400.0,0.0,1.0,57.421452918934,57.885879944664005,57.231113973962,57.863039271267006,5483400.0
2005-05-24,76.14,76.51,75.56,75.81,5660700.0,0.0,1.0,57.969629080451,58.251330719007996,57.528042728118,57.718381673089,5660700.0
2005-05-23,76.3,76.95,76.0,76.51,4759800.0,0.0,1.0,58.091446005233,58.586327262158,57.863039271267006,58.251330719007996,4759800.0
2005-05-20,77.28,77.28,76.36,76.41,6329800.0,0.0,1.0,58.837574669519995,58.837574669519995,58.13712735202599,58.17519514101999,6329800.0
2005-05-19,76.5,77.64,76.37,77.16,7030400.0,0.0,1.0,58.24371716120999,59.111662750278995,58.144740909824,58.746211975934,7030400.0
2005-05-18,75.0,76.816,74.69,76.36,10309600.0,0.0,1.0,57.101683491382,58.484305587653,56.865663199618,58.13712735202599,10309600.0
2005-05-17,73.93,74.43,73.33,74.29,5135600.0,0.0,1.0,56.287032806905,56.667710696847,55.830219338974,56.561120887663,5135600.0
2005-05-16,73.09,74.49,73.09,74.34,5501500.0,0.0,1.0,55.647493951801,56.71339204364101,55.647493951801,56.599188676658,5501500.0
2005-05-13,72.53,73.86,72.52,73.16,7150600.0,0.0,1.0,55.221134715066,56.233737902313,55.213521157266996,55.700788856393004,7150600.0
2005-05-12,73.53,73.8,72.5,72.62,6061900.0,0.0,1.0,55.982490494951,56.18805655551999,55.198294041668994,55.289656735255,6061900.0
2005-05-11,73.63,73.69,72.51,73.28,6915700.0,0.0,1.0,56.05862607293899,56.104307419731995,55.205907599468006,55.79215154998,6915700.0
2005-05-10,74.75,74.76,73.04,73.3,7982200.0,0.0,1.0,56.911344546411,56.918958104209004,55.609426162807,55.807378665577005,7982200.0
2005-05-09,75.26,75.46,74.71,74.98,5616700.0,0.0,1.0,57.299635994152005,57.451907150129,56.880890315215,57.086456375783996,5616700.0
2005-05-06,75.56,75.92,74.97,75.26,7750300.0,0.2,1.0,57.528042728118,57.802130808876,57.078842817985,57.299635994152005,7750300.0
2005-05-05,78.0,78.11,75.33,75.5,12371800.0,0.0,1.0,59.228354194856,59.311881361028995,57.200922070494,57.330009509124004,12371800.0
2005-05-04,76.6,77.2,76.5,77.08,5512300.0,0.0,1.0,58.16528117084601,58.620883895422004,58.089347383417,58.529763350507004,5512300.0
2005-05-03,76.78,76.96,75.93,76.47,6196300.0,0.0,1.0,58.301961988219006,58.438642805592,57.65652479507,58.066567247188,6196300.0
2005-05-02,76.88,77.29,76.03,76.51,7232500.0,0.0,1.0,58.377895775648,58.689224304108,57.732458582499,58.096940762159996,7232500.0
2005-04-29,77.05,77.08,75.91,76.38,8147700.0,0.0,1.0,58.506983214278,58.529763350507004,57.641338037584,57.998226838502,8147700.0
2005-04-28,77.05,77.11,75.65,75.91,8629200.0,0.0,1.0,58.506983214278,58.552543486736,57.443910190268,57.641338037584,8629200.0
2005-04-27,75.69,77.18,75.5,77.05,11631400.0,0.0,1.0,57.474283705239,58.605697137936,57.330009509124004,58.506983214278,11631400.0
2005-04-26,74.68,76.98,74.65,75.43,12484300.0,0.0,1.0,56.707352452203,58.453829563077,56.684572315975,57.276855857923,12484300.0
2005-04-25,75.24,75.72,74.05,74.61,10219400.0,0.0,1.0,57.132581661808004,57.497063841468,56.228969591399,56.654198801003,10219400.0
2005-04-22,74.05,74.7,73.26,74.21,10984400.0,0.0,1.0,56.228969591399,56.722539209688996,55.629092670706996,56.350463651286,10984400.0
2005-04-21,72.99,74.1,72.8,74.0,16224400.0,0.0,1.0,55.424071444648,56.266936485114,55.279797248533,56.191002697684,16224400.0
2005-04-20,75.48,75.87,71.85,72.01,20366300.0,0.0,1.0,57.314822751638005,57.610964522612,54.558426267954,54.679920327840996,20366300.0
2005-04-19,76.98,77.2,75.25,75.48,9259900.0,0.0,1.0,58.453829563077,58.620883895422004,57.140175040550005,57.314822751638005,9259900.0
2005-04-18,77.15,77.75,76.14,76.65,13255000.0,0.0,1.0,58.582917001707,59.038519726283,57.815985748671,58.203248064561,13255000.0
2005-04-15,79.49,79.66,76.33,76.7,27906300.0,0.0,1.0,60.359767627553,60.48885506618301,57.960259944787,58.241214958275,27906300.0
2005-04-14,84.63,85.41,83.47,83.64,10421200.0,0.0,1.0,64.262764301419,64.855047843368,63.381932367238996,63.511019805869,10421200.0
2005-04-13,85.76,85.9722,84.24,84.57,7090700.0,0.0,1.0,65.12081609936999,65.281947596295,63.966622530445,64.217204028962,7090700.0
2005-04-12,85.9,86.24,85.17,85.75,8429700.0,0.0,1.0,65.227123401771,65.485298279031,64.672806753537,65.11322272062701,8429700.0
2005-04-11,87.35,87.56,86.09,86.2,8296500.0,0.0,1.0,66.328163319496,66.487624273098,65.371397597887,65.454924764059,8296500.0
2005-04-08,88.28,88.46,87.5,87.6,5179200.0,0.0,1.0,67.034347542589,67.171028359961,66.44206400064,66.517997788069,5179200.0
2005-04-07,89.0,89.2,88.1,88.44,6355700.0,0.0,1.0,67.58107081208,67.732938386938,66.897666725216,67.155841602476,6355700.0
2005-04-06,89.05,89.38,88.706,89.0,7836800.0,0.0,1.0,67.619037705794,67.869619204311,67.357825477038,67.58107081208,7836800.0
2005-04-05,90.23,90.33,89.26,89.57,4568400.0,0.0,1.0,68.51505639746,68.59099018488901,67.77849865939599,68.013893400427,4568400.0
2005-04-04,90.08,90.62,89.773,90.32,3737800.0,0.0,1.0,68.401155716316,68.811198168434,68.16803898890801,68.583396806146,3737800.0
2005-04-01,91.49,91.76,90.04,90.44,5721200.0,0.0,1.0,69.471822119069,69.676843345128,68.370782201344,68.67451735106201,5721200.0
2005-03-31,90.46,91.41,90.22,91.38,4418600.0,0.0,1.0,68.689704108547,69.411075089126,68.507463018717,69.388294952897,4418600.0
2005-03-30,90.32,90.88,90.32,90.68,5253900.0,0.0,1.0,68.583396806146,69.008626015751,68.583396806146,68.856758440892,5253900.0
2005-03-29,90.74,91.07,90.18,90.6,6070400.0,0.0,1.0,68.90231871335,69.152900211866,68.477089503745,68.796011410948,6070400.0
2005-03-28,90.71,91.63,90.62,91.04,4088900.0,0.0,1.0,68.879538577121,69.57812942147,68.811198168434,69.130120075637,4088900.0
2005-03-24,90.8,91.55,90.7,90.7,4577100.0,0.0,1.0,68.947878985807,69.51738239152701,68.871945198378,68.871945198378,4577100.0
2005-03-23,89.97,91.17,89.82,90.52,5472100.0,0.0,1.0,68.317628550144,69.228833999296,68.20372786899999,68.735264381005,5472100.0
2005-03-22,89.61,90.34,89.26,89.5,4452500.0,0.0,1.0,68.044266915398,68.598583563632,67.77849865939599,67.960739749226,4452500.0
2005-03-21,89.42,90.28,89.27,89.51,4402400.0,0.0,1.0,67.899992719283,68.55302329117501,67.786092038139,67.968333127969,4402400.0
2005-03-18,89.86,89.9,89.09,89.28,7541500.0,0.0,1.0,68.23410138397199,68.264474898943,67.649411220766,67.793685416882,7541500.0
2005-03-17,90.49,90.68,89.7,89.86,5562100.0,0.0,1.0,68.71248424477601,68.856758440892,68.11260732408499,68.23410138397199,5562100.0
2005-03-16,90.74,91.4,90.25,90.65,5065300.0,0.0,1.0,68.90231871335,69.40348171038299,68.530243154946,68.833978304663,5065300.0
2005-03-15,92.0,92.27,91.2,91.38,3663100.0,0.0,1.0,69.859084434959,70.064105661018,69.251614135524,69.388294952897,3663100.0
2005-03-14,91.5,92.04,91.5,91.9,3935500.0,0.0,1.0,69.479415497812,69.88945794993,69.479415497812,69.783150647529,3935500.0
2005-03-11,92.25,92.41,91.2,91.51,4494300.0,0.0,1.0,70.048918903532,70.170412963419,69.251614135524,69.48700887655501,4494300.0
2005-03-10,92.35,92.8,92.09,92.41,3422500.0,0.0,1.0,70.12485269096099,70.466554734393,69.927424843645,70.170412963419,3422500.0
2005-03-09,92.02,93.0,92.01,92.35,4511200.0,0.0,1.0,69.87427119244501,70.61842230925201,69.866677813702,70.12485269096099,4511200.0
2005-03-08,91.7,92.56,91.7,92.13,5087800.0,0.0,1.0,69.63128307267101,70.284313644563,69.63128307267101,69.957798358617,5087800.0
2005-03-07,92.35,92.51,91.59,91.6,7046900.0,0.0,1.0,70.12485269096099,70.24634675084799,69.547755906499,69.555349285242,7046900.0
2005-03-04,92.94,93.18,92.36,92.37,4754000.0,0.0,1.0,70.572862036794,70.755103126625,70.132446069704,70.140039448447,4754000.0
2005-03-03,93.15,93.21,92.2,92.41,4037800.0,0.0,1.0,70.732322990396,70.777883262853,70.010952009817,70.170412963419,4037800.0
2005-03-02,92.75,93.73,92.75,92.92,4467400.0,0.0,1.0,70.428587840679,71.172738957486,70.428587840679,70.557675279308,4467400.0
2005-03-01,92.64,93.43,92.59,93.3,3819900.0,0.0,1.0,70.345060674506,70.944937595198,70.307093780792,70.84622367154,3819900.0
2005-02-28,92.53,92.76,92.41,92.58,4949800.0,0.0,1.0,70.261533508334,70.436181219421,70.170412963419,70.29950040204899,4949800.0
2005-02-25,92.35,92.8,92.29,92.8,4078500.0,0.0,1.0,70.12485269096099,70.466554734393,70.079292418504,70.466554734393,4078500.0
2005-02-24,91.98,93.09,91.85,92.64,4153900.0,0.0,1.0,69.843897677473,70.68676271793801,69.745183753815,70.345060674506,4153900.0
2005-02-23,92.29,92.44,91.55,92.1,5622800.0,0.0,1.0,70.079292418504,70.193193099648,69.51738239152701,69.935018222388,5622800.0
2005-02-22,92.67,93.5,92.23,92.32,4825100.0,0.0,1.0,70.367840810735,70.998091246398,70.033732146046,70.102072554733,4825100.0
2005-02-18,93.75,94.25,92.55,93.27,4265300.0,0.0,1.0,71.187925714972,71.56759465211799,70.27672026582,70.823443535311,4265300.0
2005-02-17,94.5,94.76,93.74,93.75,4254200.0,0.0,1.0,71.757429120691,71.954856968008,71.180332336229,71.187925714972,4254200.0
2005-02-16,94.23,94.97,94.2,94.62,4466500.0,0.0,1.0,71.552407894632,72.114317921609,71.529627758403,71.848549665606,4466500.0
2005-02-15,93.5,94.67,93.48,94.33,4148000.0,0.0,1.0,70.998091246398,71.88651655932101,70.982904488912,71.628341682062,4148000.0
2005-02-14,93.16,94.02,93.16,93.57,2868800.0,0.0,1.0,70.73991636913901,71.392946941031,70.73991636913901,71.051244897599,2868800.0
2005-02-11,92.7,93.97,92.5,93.3,4229300.0,0.0,1.0,70.39062094696399,71.354980047316,70.238753372105,70.84622367154,4229300.0
2005-02-10,92.95,93.1,92.3,92.76,4838400.0,0.0,1.0,70.580455415537,70.694356096681,70.086885797247,70.436181219421,4838400.0
2005-02-09,94.14,94.83,92.54,92.7,5657100.0,0.0,1.0,71.484067485946,72.00801061920801,70.269126887077,70.39062094696399,5657100.0
2005-02-08,94.28,94.64,94.13,94.13,3541100.0,0.18,1.0,71.59037478834699,71.863736423092,71.476474107203,71.476474107203,3541100.0
2005-02-07,94.35,94.9,94.33,94.53,2837800.0,0.0,1.0,71.506789651305,71.923628382712,71.491631879254,71.643209599766,2837800.0
2005-02-04,93.01,94.74,93.0,94.51,3807600.0,0.0,1.0,70.49121892387801,71.80236620630299,70.483640037852,71.628051827714,3807600.0
2005-02-03,93.87,93.94,93.06,93.54,3928700.0,0.0,1.0,71.143003122078,71.196055324257,70.529113354006,70.892899883234,3928700.0
2005-02-02,93.78,94.35,93.63,94.3,3597400.0,0.0,1.0,71.074793147847,71.506789651305,70.961109857464,71.468895221177,3597400.0
2005-02-01,93.67,94.0,93.37,93.86,3637400.0,0.0,1.0,70.991425401566,71.24152864041,70.764058820799,71.135424236052,3637400.0
2005-01-31,93.65,93.95,93.05,93.42,4759900.0,0.0,1.0,70.976267629515,71.203634210282,70.52153446798,70.801953250927,4759900.0
2005-01-28,92.68,93.59,92.48,92.89,5960600.0,0.0,1.0,70.241115685034,70.93079431336099,70.089537964523,70.400272291571,5960600.0
2005-01-27,91.5,92.22,91.44,91.98,4746900.0,0.0,1.0,69.346807134016,69.892486927858,69.301333817863,69.710593663244,4746900.0
2005-01-26,92.3,92.87,91.94,91.95,5352000.0,0.0,1.0,69.953118016062,70.38511451952,69.680278119141,69.687857005167,5352000.0
2005-01-25,91.98,92.59,91.95,92.19,5070700.0,0.0,1.0,69.710593663244,70.172905710804,69.687857005167,69.869750269781,5070700.0
2005-01-24,92.7,92.85,91.76,91.79,6537300.0,0.0,1.0,70.256273457085,70.36995674746899,69.543858170681,69.566594828758,6537300.0
2005-01-21,93.0,93.3,92.23,92.38,7002600.0,0.0,1.0,70.483640037852,70.71100661861999,69.900065813883,70.01374910426699,7002600.0
2005-01-20,92.61,93.84,92.6,93.0,5708600.0,0.0,1.0,70.188063482855,71.12026646400099,70.180484596829,70.483640037852,5708600.0
2005-01-19,94.95,95.15,92.93,93.1,7352700.0,0.0,1.0,71.96152281284,72.113100533351,70.430587835673,70.559428898108,7352700.0
2005-01-18,93.65,95.34,93.62,94.9,8492100.0,0.0,1.0,70.976267629515,72.257099367837,70.953530971438,71.923628382712,8492100.0
2005-01-14,94.01,94.25,93.55,94.1,5520800.0,0.0,1.0,71.249107526436,71.431000791049,70.90047876925901,71.317317500666,5520800.0
2005-01-13,95.39,96.2,93.7,94.45,5339400.0,0.0,1.0,72.294993797965,72.90888356603699,71.014162059643,71.582578511561,5339400.0
2005-01-12,95.0,95.28,94.06,95.21,5828600.0,0.0,1.0,71.999417242968,72.211626051684,71.287001956564,72.15857384950499,5828600.0
2005-01-11,95.68,95.79,94.71,95.0,4746400.0,0.0,1.0,72.514781492707,72.598149238988,71.779629548226,71.999417242968,4746400.0
2005-01-10,95.78,96.09,95.24,95.68,4625100.0,0.0,1.0,72.590570352963,72.825515819755,72.18131050758099,72.514781492707,4625100.0
2005-01-07,96.5,96.8,95.47,95.78,6200700.0,0.0,1.0,73.136250146804,73.363616727571,72.35562488616999,72.590570352963,6200700.0
2005-01-06,96.54,96.98,96.05,96.2,4561700.0,0.0,1.0,73.166565690906,73.500036676032,72.795200275653,72.90888356603699,4561700.0
2005-01-05,96.6,97.83,96.4,96.5,5646700.0,0.0,1.0,73.21203900706,74.14424198820501,73.060461286548,73.136250146804,5646700.0
2005-01-04,97.74,98.42,96.52,96.7,5711000.0,0.0,1.0,74.076032013975,74.591396263714,73.151407918855,73.287827867315,5711000.0
2005-01-03,98.97,99.1,97.25,97.75,5295200.0,0.0,1.0,75.008234995121,75.10676051345399,73.704666598722,74.083610900001,5295200.0
2004-12-31,98.6,98.91,98.49,98.58,2793200.0,0.0,1.0,74.727816212175,74.962761678968,74.644448465893,74.712658440124,2793200.0
2004-12-30,98.1,99.0,98.07,98.3,3812400.0,0.0,1.0,74.348871910896,75.03097165319801,74.326135252819,74.500449631408,3812400.0
2004-12-29,97.81,98.47,97.8,98.18,3296300.0,0.0,1.0,74.129084216154,74.629290693842,74.121505330129,74.409502999101,3296300.0
2004-12-28,97.4,98.55,97.37,98.3,4336400.0,0.0,1.0,73.818349889106,74.68992178204701,73.795613231029,74.500449631408,4336400.0
2004-12-27,97.69,97.97,97.38,97.5,3262900.0,0.0,1.0,74.038137583847,74.250346392564,73.80319211705499,73.894138749361,3262900.0
2004-12-23,97.5,98.0,97.5,97.72,3590600.0,0.0,1.0,73.894138749361,74.27308305064,73.894138749361,74.060874241924,3590600.0
2004-12-22,97.35,97.98,97.29,97.61,4950100.0,0.0,1.0,73.78045545897801,74.257925278589,73.734982142824,73.977506495643,4950100.0
2004-12-21,96.59,97.15,96.51,97.02,4841800.0,0.0,1.0,73.204460121034,73.628877738466,73.14382903283001,73.530352220134,4841800.0
2004-12-20,96.35,97.57,96.35,96.55,4769900.0,0.0,1.0,73.02256685642,73.947190951541,73.02256685642,73.17414457693201,4769900.0
2004-12-17,97.0,98.0,96.2,96.2,8853100.0,0.0,1.0,73.515194448083,74.27308305064,72.90888356603699,72.90888356603699,8853100.0
2004-12-16,96.8,98.15,96.8,97.45,5660100.0,0.0,1.0,73.363616727571,74.386766341024,73.363616727571,73.856244319234,5660100.0
2004-12-15,96.92,97.7,96.81,97.33,3914500.0,0.0,1.0,73.454563359878,74.045716469873,73.371195613597,73.765297686927,3914500.0
2004-12-14,96.3,97.7,96.2884,97.31,4493200.0,0.0,1.0,72.984672426292,74.045716469873,72.975880918503,73.750139914876,4493200.0
2004-12-13,96.85,97.2,96.08,96.45,4799500.0,0.0,1.0,73.401511157699,73.666772168594,72.81793693373,73.098355716676,4799500.0
2004-12-10,96.1,97.99,96.1,96.67,4188300.0,0.0,1.0,72.83309470578101,74.265504164615,72.83309470578101,73.265091209239,4188300.0
2004-12-09,96.2,97.6,95.71,97.51,5713700.0,0.0,1.0,72.90888356603699,73.969927609617,72.537518150783,73.901717635387,5713700.0
2004-12-08,96.43,97.35,95.77,96.65,5310700.0,0.0,1.0,73.083197944625,73.78045545897801,72.582991466937,73.24993343718799,5310700.0
2004-12-07,97.7,98.25,95.99,96.1,6477100.0,0.0,1.0,74.045716469873,74.46255520128,72.7497269595,72.83309470578101,6477100.0
2004-12-06,96.88,97.9,96.65,97.67,5263000.0,0.0,1.0,73.424247815776,74.197294190385,73.24993343718799,74.02297981179599,5263000.0
2004-12-03,96.55,97.63,96.55,97.08,7026800.0,0.0,1.0,73.17414457693201,73.992664267694,73.17414457693201,73.575825536287,7026800.0
2004-12-02,95.65,96.78,95.49,95.76,5152300.0,0.0,1.0,72.49204483463001,73.34845895551999,72.370782658221,72.57541258091099,5152300.0
2004-12-01,94.5,96.07,94.47,95.88,5664500.0,0.0,1.0,71.620472941689,72.810358047704,71.59773628361201,72.666359213218,5664500.0
2004-11-30,95.15,95.65,94.24,94.24,5870300.0,0.0,1.0,72.113100533351,72.49204483463001,71.423421905024,71.423421905024,5870300.0
2004-11-29,94.94,96.38,94.94,95.5,5699800.0,0.0,1.0,71.953943926814,73.04530351449701,71.953943926814,72.37836154424599,5699800.0
2004-11-26,95.05,95.38,94.58,94.72,2204300.0,0.0,1.0,72.037311673095,72.287414911939,71.68110402989299,71.787208434251,2204300.0
2004-11-24,95.04,95.79,95.0375,95.46,3750600.0,0.0,1.0,72.02973278707,72.598149238988,72.027838065564,72.348046000144,3750600.0
2004-11-23,94.7,95.37,94.55,95.28,5529900.0,0.0,1.0,71.7720506622,72.27983602591401,71.658367371817,72.211626051684,5529900.0
2004-11-22,94.3,95.4,94.16,95.11,5814100.0,0.0,1.0,71.468895221177,72.302572683991,71.362790816819,72.082784989249,5814100.0
2004-11-19,94.95,95.16,94.25,94.45,5679100.0,0.0,1.0,71.96152281284,72.120679419377,71.431000791049,71.582578511561,5679100.0
2004-11-18,95.36,95.7,95.03,95.1,4655900.0,0.0,1.0,72.272257139888,72.529939264758,72.02215390104399,72.075206103223,4655900.0
2004-11-17,95.3,96.63,95.3,95.46,6353200.0,0.0,1.0,72.226783823735,73.234775665136,72.226783823735,72.348046000144,6353200.0
2004-11-16,95.25,95.5,94.65,94.89,5684100.0,0.0,1.0,72.188889393607,72.37836154424599,71.734156232072,71.916049496686,5684100.0
2004-11-15,95.08,96.0,94.8,95.92,4887600.0,0.0,1.0,72.060048331172,72.757305845525,71.847839522456,72.69667475732099,4887600.0
2004-11-12,94.66,95.5,94.56,95.32,4958400.0,0.0,1.0,71.741735118098,72.37836154424599,71.665946257842,72.241941595786,4958400.0
2004-11-11,93.6,95.22,93.54,94.79,7453400.0,0.0,1.0,70.938373199387,72.16615273553,70.892899883234,71.840260636431,7453400.0
2004-11-10,92.92,94.3,92.92,93.61,6258400.0,0.0,1.0,70.423008949648,71.468895221177,70.423008949648,70.945952085413,6258400.0
2004-11-09,93.0,93.95,93.0,93.37,4513100.0,0.0,1.0,70.483640037852,71.203634210282,70.483640037852,70.764058820799,4513100.0
2004-11-08,92.5,93.7,92.5,93.37,4907300.0,0.18,1.0,70.104695736574,71.014162059643,70.104695736574,70.764058820799,4907300.0
2004-11-05,92.4,93.52,92.4,93.28,6708400.0,0.0,1.0,69.894163923483,70.741365910434,69.894163923483,70.559822627516,6708400.0
2004-11-04,91.05,92.7,90.82,92.38,6951600.0,0.0,1.0,68.872982957068,70.12109302713,68.699003977605,69.879035316573,6951600.0
2004-11-03,91.25,91.9,90.97,91.2,6553300.0,0.0,1.0,69.024269026167,69.515948750737,68.812468529429,68.986447508892,6553300.0
2004-11-02,89.55,91.22,89.5,90.47,5388700.0,0.0,1.0,67.73833743883,69.001576115802,67.70051592155501,68.434253356683,5388700.0
2004-11-01,89.33,90.6,89.23,90.11,5160600.0,0.0,1.0,67.571922762822,68.532589301597,67.496279728272,68.161938432305,5160600.0
2004-10-29,89.4,89.9,88.95,89.75,4518500.0,0.0,1.0,67.62487288700599,68.003088059752,67.284479231535,67.889623507928,4518500.0
2004-10-28,89.8,90.24,89.43,89.5,4226500.0,0.0,1.0,67.927445025203,68.260274377219,67.647565797371,67.70051592155501,4226500.0
2004-10-27,88.58,90.27,88.5,90.0,6035100.0,0.0,1.0,67.004600003702,68.282967287584,66.944085576063,68.078731094301,6035100.0
2004-10-26,88.33,89.57,88.25,89.0,7335800.0,0.0,1.0,66.815492417329,67.75346604574,66.75497798969,67.322300748809,7335800.0
2004-10-25,87.36,88.9,87.31,88.43,5774500.0,0.0,1.0,66.081754982202,67.24665771426,66.043933464927,66.891135451879,5774500.0
2004-10-22,88.22,88.45,87.29,87.39,5988700.0,0.0,1.0,66.732285079325,66.906264058788,66.028804858017,66.104447892567,5988700.0
2004-10-21,88.4,88.76,87.66,88.1,6137500.0,0.0,1.0,66.868442541514,67.140757465891,66.30868408585,66.641513437866,6137500.0
2004-10-20,88.45,89.19,88.29,88.82,6926800.0,0.0,1.0,66.906264058788,67.466022514453,66.78523520351,67.186143286621,6926800.0
2004-10-19,88.2,89.73,88.0,89.37,13692200.0,0.0,1.0,66.717156472415,67.874494901018,66.565870403317,67.602179976641,13692200.0
2004-10-18,84.3,86.15,84.29,85.92,7182600.0,0.0,1.0,63.767078124996004,65.166474264156,63.759513821541006,64.992495284693,7182600.0
2004-10-15,84.78,85.25,84.6,84.85,5928500.0,0.0,1.0,64.130164690832,64.48568695321299,63.994007228643,64.183114815016,5928500.0
2004-10-14,84.75,84.98,84.3,84.78,4233700.0,0.0,1.0,64.107471780467,64.28145075993,63.767078124996004,64.130164690832,4233700.0
2004-10-13,86.26,86.48,84.43,84.98,6651400.0,0.0,1.0,65.24968160216,65.41609627816901,63.86541406991,64.28145075993,6651400.0
2004-10-12,86.02,86.2,85.58,86.0,4626600.0,0.0,1.0,65.068138319242,65.204295781431,64.735308967226,65.053009712332,4626600.0
2004-10-11,86.77,87.2,86.27,86.63,3016300.0,0.0,1.0,65.63546107836099,65.96072612692299,65.257245905615,65.529560829993,3016300.0
2004-10-08,87.43,87.91,86.51,86.71,4090000.0,0.0,1.0,66.13470510638601,66.497791672223,65.43878918853301,65.590075257632,4090000.0
2004-10-07,88.04,88.1,87.4,87.42,3076900.0,0.0,1.0,66.596127617137,66.641513437866,66.112012196022,66.12714080293101,3076900.0
2004-10-06,87.14,88.1,87.1,88.04,3984400.0,0.0,1.0,65.915340306194,66.641513437866,65.885083092374,66.596127617137,3984400.0
2004-10-05,87.95,88.03,87.13,87.32,5150700.0,0.0,1.0,66.528048886042,66.588563313682,65.907776002739,66.05149776838199,5150700.0
2004-10-04,87.0,88.1,86.72,87.16,5001400.0,0.0,1.0,65.809440057825,66.641513437866,65.597639561087,65.930468913103,5001400.0
2004-10-01,85.95,86.98,85.88,86.72,4538000.0,0.0,1.0,65.015188195058,65.794311450915,64.962238070873,65.597639561087,4538000.0
2004-09-30,85.14,85.98,85.01,85.74,5198000.0,0.0,1.0,64.402479615209,65.037881105423,64.304143670295,64.856337822504,5198000.0
2004-09-29,84.48,84.98,84.15,84.98,4204500.0,0.0,1.0,63.903235587184,64.28145075993,63.653613573171995,64.28145075993,4204500.0
2004-09-28,84.35,84.65,83.88,84.48,3874200.0,0.0,1.0,63.804899642269994,64.03182874591799,63.449377379889,63.903235587184,3874200.0
2004-09-27,84.1,84.44,83.98,84.16,4650300.0,0.0,1.0,63.615792055896996,63.872978373365,63.525020414437996,63.661177876626994,4650300.0
2004-09-24,83.8,84.74,83.78,84.43,4899500.0,0.0,1.0,63.388862952249,64.099907477012,63.373734345340004,63.86541406991,4899500.0
2004-09-23,84.04,84.27,83.24,83.88,4801200.0,0.0,1.0,63.570406235168,63.744385214631,62.965261958774,63.449377379889,4801200.0
2004-09-22,85.35,85.44,84.17,84.31,5037100.0,0.0,1.0,64.56132998776201,64.62940871885701,63.668742180082,63.774642428451,5037100.0
2004-09-21,85.7,86.11,85.34,85.72,4049700.0,0.0,1.0,64.826080608685,65.136217050337,64.553765684308,64.841209215595,4049700.0
2004-09-20,85.4,86.43,85.4,85.7,4380400.0,0.0,1.0,64.599151505037,65.378274760894,64.599151505037,64.826080608685,4380400.0
2004-09-17,86.4,86.5,85.44,85.74,6198700.0,0.0,1.0,65.355581850529,65.431224885079,64.62940871885701,64.856337822504,6198700.0
2004-09-16,86.2,86.96,85.93,86.12,3623000.0,0.0,1.0,65.204295781431,65.779182844005,65.000059588148,65.143781353791,3623000.0
2004-09-15,85.94,86.5,85.89,86.37,4631200.0,0.0,1.0,65.007623891603,65.431224885079,64.969802374328,65.332888940165,4631200.0
2004-09-14,86.6,86.88,86.15,86.72,3953500.0,0.0,1.0,65.50686791962801,65.718668416366,65.166474264156,65.597639561087,3953500.0
2004-09-13,87.0,87.28,86.08,86.49,4801400.0,0.0,1.0,65.809440057825,66.021240554562,65.113524139972,65.423660581624,4801400.0
2004-09-10,86.43,87.0,86.25,86.76,3753500.0,0.0,1.0,65.378274760894,65.809440057825,65.242117298705,65.627896774907,3753500.0
2004-09-09,85.86,86.79,85.86,86.44,4517400.0,0.0,1.0,64.947109463963,65.650589685271,64.947109463963,65.385839064349,4517400.0
2004-09-08,84.9,86.51,84.88,85.86,5721200.0,0.0,1.0,64.220936332291,65.43878918853301,64.205807725381,64.947109463963,5721200.0
2004-09-07,84.7,85.44,84.6,84.97,4002800.0,0.0,1.0,64.069650263193,64.62940871885701,63.994007228643,64.273886456475,4002800.0
2004-09-03,84.3,84.69,83.96,84.39,3479800.0,0.0,1.0,63.767078124996004,64.062085959738,63.509891807528,63.83515685609,3479800.0
2004-09-02,84.22,84.78,83.85,84.57,3380400.0,0.0,1.0,63.706563697356,64.130164690832,63.426684469524005,63.971314318278,3380400.0
2004-09-01,84.05,85.09,84.01,84.22,4748500.0,0.0,1.0,63.577970538623,64.364658097934,63.547713324803,63.706563697356,4748500.0
2004-08-31,84.55,84.69,83.65,84.69,3399500.0,0.0,1.0,63.956185711369,64.062085959738,63.275398400426,64.062085959738,3399500.0
2004-08-30,84.57,84.99,84.39,84.4,2277900.0,0.0,1.0,63.971314318278,64.289015063385,63.83515685609,63.842721159545,2277900.0
2004-08-27,84.65,84.95,84.59,84.94,2444800.0,0.0,1.0,64.03182874591799,64.258757849566,63.986442925188,64.251193546111,2444800.0
2004-08-26,85.0,85.04,84.69,84.69,3134400.0,0.0,1.0,64.29657936684,64.32683658066,64.062085959738,64.062085959738,3134400.0
2004-08-25,85.0,85.27,84.55,85.07,4405600.0,0.0,1.0,64.29657936684,64.500815560123,63.956185711369,64.349529491025,4405600.0
2004-08-24,85.0,85.15,84.35,84.71,2710400.0,0.0,1.0,64.29657936684,64.410043918664,63.804899642269994,64.077214566647,2710400.0
2004-08-23,85.23,85.45,84.65,84.65,4260600.0,0.0,1.0,64.470558346303,64.636973022312,64.03182874591799,64.03182874591799,4260600.0
2004-08-20,84.52,85.25,84.52,85.25,4501400.0,0.0,1.0,63.933492801004,64.48568695321299,63.933492801004,64.48568695321299,4501400.0
2004-08-19,84.75,85.35,84.45,84.89,4704500.0,0.0,1.0,64.107471780467,64.56132998776201,63.880542676819,64.213372028836,4704500.0
2004-08-18,83.6,85.13,83.57,85.13,4397500.0,0.0,1.0,63.237576883151,64.39491531175399,63.214883972786,64.39491531175399,4397500.0
2004-08-17,84.1,84.54,83.66,84.04,3559400.0,0.0,1.0,63.615792055896996,63.948621407914,63.282962703881,63.570406235168,3559400.0
2004-08-16,83.7,84.56,83.51,84.02,4361500.0,0.0,1.0,63.3132199177,63.963750014824,63.169498152057,63.555277628258,4361500.0
2004-08-13,82.54,83.94,82.51,83.91,5801900.0,0.0,1.0,62.435760716928996,63.494763200618,62.413067806563994,63.472070290254,5801900.0
2004-08-12,83.05,83.05,81.9,82.21,7134900.0,0.0,1.0,62.821540193130005,62.821540193130005,61.951645295814,62.186138702917006,7134900.0
2004-08-11,83.7,83.98,83.1,83.69,5288000.0,0.0,1.0,63.3132199177,63.525020414437996,62.859361710405,63.305655614245005,5288000.0
2004-08-10,84.0,84.99,83.81,84.99,4351000.0,0.0,1.0,63.540149021348,64.289015063385,63.396427255704005,64.289015063385,4351000.0
2004-08-09,83.48,83.96,82.87,83.55,3621100.0,0.0,1.0,63.146805241692,63.509891807528,62.685382730942,63.199755365875994,3621100.0
2004-08-06,84.38,84.76,83.42,83.48,5219200.0,0.18,1.0,63.827592552635004,64.115036083922,63.101419420962,63.146805241692,5219200.0
2004-08-05,85.97,86.42,85.01,85.19,3879900.0,0.0,1.0,64.890399792353,65.230061068456,64.16578907,64.301653580442,3879900.0
2004-08-04,85.3,86.65,85.25,85.97,4160600.0,0.0,1.0,64.384681892378,65.40366572068599,64.346941750589,64.890399792353,4160600.0
2004-08-03,86.7,86.8,85.44,85.71,4147200.0,0.0,1.0,65.44140586247501,65.516886146054,64.490354289388,64.694151055049,4147200.0
2004-08-02,86.87,87.39,86.42,86.69,3408400.0,0.0,1.0,65.569722344559,65.96221981916601,65.230061068456,65.433857834118,3408400.0
2004-07-30,86.45,87.4,86.3875,87.07,3508500.0,0.0,1.0,65.25270515352899,65.96976784752401,65.20552997629301,65.720682911715,3508500.0
2004-07-29,86.25,87.22,86.23,86.77,4232300.0,0.0,1.0,65.101744586373,65.833903337083,65.086648529657,65.49424206098,4232300.0
2004-07-28,85.88,86.28,84.88,85.85,6566200.0,0.0,1.0,64.822467537132,65.124388671446,64.067664701348,64.799823452059,6566200.0
2004-07-27,85.6,86.3,85.45,85.88,4098500.0,0.0,1.0,64.611122743113,65.139484728162,64.497902317745,64.822467537132,4098500.0
2004-07-26,84.85,85.58,84.51,85.09,4517500.0,0.0,1.0,64.045020616275,64.596026686397,63.788387652108,64.226173296863,4517500.0
2004-07-23,85.7,86.06,84.5,84.85,4309400.0,0.0,1.0,64.686603026691,64.95833204757399,63.780839623751,64.045020616275,4309400.0
2004-07-22,85.0,86.4,84.68,86.06,5972600.0,0.0,1.0,64.158241041643,65.21496501173999,63.916704134192,64.95833204757399,5972600.0
2004-07-21,86.75,87.11,85.3,85.3,5534000.0,0.0,1.0,65.479146004265,65.750875025147,64.384681892378,64.384681892378,5534000.0
2004-07-20,85.63,86.49,85.3,86.36,5651300.0,0.0,1.0,64.633766828186,65.282897266961,64.384681892378,65.184772898309,5651300.0
2004-07-19,84.5,85.85,84.4,85.3,6596000.0,0.0,1.0,63.780839623751,64.799823452059,63.705359340172,64.384681892378,6596000.0
2004-07-16,86.05,86.48,84.28,84.28,10441400.0,0.0,1.0,64.950784019216,65.275349238603,63.614782999877995,63.614782999877995,10441400.0
2004-07-15,84.13,84.63,83.61,84.02,7086500.0,0.0,1.0,63.501562574510004,63.878963992402,63.109065099903,63.41853426257399,7086500.0
2004-07-14,84.84,85.24,83.78,84.13,6298600.0,0.0,1.0,64.03747258791701,64.339393722231,63.237381581986,63.501562574510004,6298600.0
2004-07-13,85.9,86.09,85.2,85.25,6001000.0,0.0,1.0,64.837563593848,64.980976132647,64.309201608799,64.346941750589,6001000.0
2004-07-12,84.0,85.25,83.42,84.95,6009200.0,0.0,1.0,63.403438205859004,64.346941750589,62.965652561104,64.120500899853,6009200.0
2004-07-09,84.4,84.5,83.51,83.89,6595200.0,0.0,1.0,63.705359340172,63.780839623751,63.033584816323994,63.320409893922005,6595200.0
2004-07-08,85.0,85.01,83.58,83.65,7529000.0,0.0,1.0,64.158241041643,64.16578907,63.086421014829,63.139257213334,7529000.0
2004-07-07,85.3,85.94,85.05,85.35,5677300.0,0.0,1.0,64.384681892378,64.86775570728001,64.195981183432,64.422422034167,5677300.0
2004-07-06,86.5,86.73,85.13,85.7,6408100.0,0.0,1.0,65.290445295319,65.464049947549,64.256365410294,64.686603026691,6408100.0
2004-07-02,87.45,87.55,86.6,87.04,2874500.0,0.0,1.0,66.007507989313,66.082988272892,65.365925578897,65.698038826642,2874500.0
2004-07-01,88.28,88.44,86.57,87.5,5093900.0,0.0,1.0,66.633994343014,66.75476279674,65.343281493823,66.045248131103,5093900.0
2004-06-30,88.3,88.5,87.7,88.15,4724000.0,0.0,1.0,66.64909039973,66.800050966887,66.196208698259,66.535869974362,4724000.0
2004-06-29,88.35,88.49,87.9,88.29,4394800.0,0.0,1.0,66.686830541519,66.792502938529,66.347169265416,66.641542371372,4394800.0
2004-06-28,89.71,89.9,88.36,88.71,4423200.0,0.0,1.0,67.713362398185,67.856774936984,66.694378569877,66.95855956240099,4423200.0
2004-06-25,89.95,90.23,88.94,89.55,5604700.0,0.0,1.0,67.894515078774,68.10585987279299,67.132164214632,67.59259394446,5604700.0
2004-06-24,90.28,90.92,89.84,89.99,4069400.0,0.0,1.0,68.143600014582,68.62667382948399,67.81148676683699,67.924707192205,4069400.0
2004-06-23,90.1,90.84,89.84,90.79,4354700.0,0.0,1.0,68.007735504141,68.566289602621,67.81148676683699,68.52854946083201,4354700.0
2004-06-22,89.28,90.24,89.13,90.02,4149300.0,0.0,1.0,67.388797178798,68.11340790115099,67.275576753431,67.947351277278,4149300.0
2004-06-21,90.4,90.43,89.31,89.49,3843400.0,0.0,1.0,68.234176354876,68.25682043995,67.411441263872,67.547305774313,3843400.0
2004-06-18,90.2,90.8,89.9,90.06,6470800.0,0.0,1.0,68.08321578772,68.53609748919001,67.856774936984,67.97754339071,6470800.0
2004-06-17,90.5,90.56,90.07,90.44,4180200.0,0.0,1.0,68.309656638455,68.354944808602,67.985091419068,68.264368468308,4180200.0
2004-06-16,90.25,90.93,90.09,90.38,3145700.0,0.0,1.0,68.120955929509,68.634221857842,68.00018747578301,68.219080298161,3145700.0
2004-06-15,90.49,91.21,90.2315,90.54,4508300.0,0.0,1.0,68.302108610097,68.845566651861,68.10699207704701,68.339848751886,4508300.0
2004-06-14,90.05,90.58,89.62,90.07,4121400.0,0.0,1.0,67.969995362352,68.370040865317,67.645430142965,67.985091419068,4121400.0
2004-06-10,90.23,90.75,89.891,90.46,3468700.0,0.0,1.0,68.10585987279299,68.498357347401,67.84998171146201,68.279464525023,3468700.0
2004-06-09,89.9,90.55,89.81,90.09,5233400.0,0.0,1.0,67.856774936984,68.347396780244,67.788842681764,68.00018747578301,5233400.0
2004-06-08,88.64,90.5,88.4,90.04,5400300.0,0.0,1.0,66.905723363896,68.309656638455,66.724570683308,67.96244733399399,5400300.0
2004-06-07,88.75,88.99,88.01,88.64,4264500.0,0.0,1.0,66.988751675833,67.169904356421,66.430197577352,66.905723363896,4264500.0
2004-06-04,87.95,88.49,87.5,87.56,3803400.0,0.0,1.0,66.384909407205,66.792502938529,66.045248131103,66.09053630125,3803400.0
2004-06-03,87.85,88.1,87.35,87.35,3011500.0,0.0,1.0,66.309429123627,66.498129832573,65.932027705735,65.932027705735,3011500.0
2004-06-02,88.64,88.64,87.89,87.98,3912600.0,0.0,1.0,66.905723363896,66.905723363896,66.339621237058,66.40755349227899,3912600.0
2004-06-01,88.09,88.48,87.3,88.12,4884300.0,0.0,1.0,66.490581804215,66.78495491017101,65.894287563946,66.513225889289,4884300.0
2004-05-28,88.48,88.85,88.25,88.59,3203800.0,0.0,1.0,66.78495491017101,67.064231959411,66.611350257941,66.867983222107,3203800.0
2004-05-27,88.75,89.08,87.98,88.59,4094600.0,0.0,1.0,66.988751675833,67.237836611641,66.40755349227899,66.867983222107,4094600.0
2004-05-26,88.64,88.85,88.04,88.35,4308200.0,0.0,1.0,66.905723363896,67.064231959411,66.45284166242601,66.686830541519,4308200.0
2004-05-25,86.75,88.92,86.55,88.7,5358100.0,0.0,1.0,65.479146004265,67.11706815791601,65.328185437108,66.95101153404299,5358100.0
2004-05-24,87.75,87.84,86.55,87.1,3778100.0,0.0,1.0,66.233948840049,66.301881095269,65.328185437108,65.743326996789,3778100.0
2004-05-21,87.59,88.18,86.91,87.13,5130000.0,0.0,1.0,66.11318038632301,66.55851405943599,65.59991445799,65.765971081863,5130000.0
2004-05-20,87.06,87.95,87.05,87.42,4031500.0,0.0,1.0,65.713134883358,66.384909407205,65.705586855,65.98486390424,4031500.0
2004-05-19,87.4,88.88,86.5,87.05,7431800.0,0.0,1.0,65.96976784752401,67.086876044485,65.290445295319,65.705586855,7431800.0
2004-05-18,86.08,86.49,86.0,86.06,4401100.0,0.0,1.0,64.973428104289,65.282897266961,64.913043877427,64.95833204757399,4401100.0
2004-05-17,85.3,86.03,85.15,85.53,5700000.0,0.0,1.0,64.384681892378,64.9356879625,64.27146146701,64.558286544608,5700000.0
2004-05-14,86.65,87.35,86.07,86.41,5197800.0,0.0,1.0,65.40366572068599,65.932027705735,64.965880075931,65.222513040098,5197800.0
2004-05-13,86.79,87.41,86.26,87.19,4708400.0,0.0,1.0,65.509338117696,65.977315875882,65.10929261473001,65.81125925201,4708400.0
2004-05-12,87.25,87.25,85.12,86.81,8445800.0,0.0,1.0,65.856547422157,65.856547422157,64.248817381937,65.52443417441201,8445800.0
2004-05-11,87.2,88.15,86.82,87.13,6575000.0,0.0,1.0,65.818807280367,66.535869974362,65.531982202769,65.765971081863,6575000.0
2004-05-10,87.6,88.1025,86.37,86.88,6692400.0,0.0,1.0,66.120728414681,66.500016839663,65.19232092666701,65.577270372917,6692400.0
2004-05-07,87.75,89.4,87.62,88.19,5407400.0,0.0,1.0,66.233948840049,67.479373519092,66.135824471397,66.566062087794,5407400.0
2004-05-06,88.1,89.1,87.59,88.36,4319100.0,0.18,1.0,66.498129832573,67.252932668357,66.11318038632301,66.694378569877,4319100.0
2004-05-05,89.75,89.75,88.51,88.96,4402300.0,0.0,1.0,67.605833257809,67.605833257809,66.671780519763,67.010751271473,4402300.0
2004-05-04,88.02,89.74,88.0,89.0,5451800.0,0.0,1.0,66.302679034567,67.598300574438,66.287613667824,67.040882004959,5451800.0
2004-05-03,88.13,88.52,87.2012,88.02,6070100.0,0.0,1.0,66.385538551652,66.679313203134,65.68590292012101,66.302679034567,6070100.0
2004-04-30,89.01,89.2,88.01,88.17,5019500.0,0.0,1.0,67.04841468833,67.191535672386,66.29514635119601,66.415669285137,5019500.0
2004-04-29,90.01,90.26,88.19,89.08,7763200.0,0.0,1.0,67.801683025464,67.990000109748,66.43073465188,67.10114347192899,7763200.0
2004-04-28,90.3,90.98,90.21,90.41,4706000.0,0.0,1.0,68.020130843233,68.532353312485,67.952336692891,68.102990360318,4706000.0
2004-04-27,90.65,91.99,90.56,91.11,4768000.0,0.0,1.0,68.28377476123,69.29315433299,68.21598061088801,68.630278196312,4768000.0
2004-04-26,90.75,91.56,90.34899999999999,90.43,4533600.0,0.0,1.0,68.359101594944,68.96924894802301,68.057040991753,68.118055727061,4533600.0
2004-04-23,91.0,91.61,90.36,91.28,5063200.0,0.0,1.0,68.547418679227,69.006912364879,68.065326943461,68.758333813625,5063200.0
2004-04-22,90.5,91.51,89.7,90.74,7988000.0,0.0,1.0,68.17078451066,68.93158553116601,67.568169840953,68.351568911572,7988000.0
2004-04-21,91.15,91.42,90.69,91.26,4623400.0,0.0,1.0,68.660408929798,68.863791380824,68.313905494716,68.743268446882,4623400.0
2004-04-20,92.0,92.48,90.65,90.65,4260200.0,0.0,1.0,69.300687016362,69.662255818186,68.28377476123,68.28377476123,4260200.0
2004-04-19,91.9,92.3,91.7,91.94,4159400.0,0.0,1.0,69.225360182648,69.526667517502,69.07470651522101,69.25549091613401,4159400.0
2004-04-16,92.3,92.35,91.04,92.28,11118000.0,0.0,1.0,69.526667517502,69.56433093435899,68.577549412713,69.511602150759,11118000.0
2004-04-15,93.8,94.09,93.06,93.97,6844200.0,0.0,1.0,70.656570023204,70.875017840973,70.099151453724,70.78462564051699,6844200.0
2004-04-14,92.1,93.86,92.1,93.7,5316300.0,0.0,1.0,69.376013850075,70.701766123432,69.376013850075,70.58124318949001,5316300.0
2004-04-13,93.79,94.04,92.5,93.04,5013600.0,0.0,1.0,70.649037339832,70.837354424116,69.677321184929,70.084086086982,5013600.0
2004-04-12,93.5,94.36,93.4,93.74,3112600.0,0.0,1.0,70.430589522063,71.078400291999,70.35526268835,70.611373922976,3112600.0
2004-04-08,94.0,94.39,92.55,93.12,3868000.0,0.0,1.0,70.807223690631,71.100998342113,69.714984601786,70.144347553952,3868000.0
2004-04-07,93.37,93.58,92.51,93.08,4537300.0,0.0,1.0,70.332664638236,70.490850989034,69.6848538683,70.11421682046699,4537300.0
2004-04-06,93.6,93.79,93.02,93.7,3860100.0,0.0,1.0,70.505916355777,70.649037339832,70.069020720239,70.58124318949001,3860100.0
2004-04-05,93.95,94.37,93.51,94.18,3936000.0,0.0,1.0,70.769560273774,71.08593297537,70.438122205435,70.942811991315,3936000.0
2004-04-02,93.55,94.55,93.33,94.2,5894500.0,0.0,1.0,70.46825293891999,71.221521276054,70.302533904751,70.957877358057,5894500.0
2004-04-01,91.67,92.68,91.62,92.37,4246900.0,0.0,1.0,69.052108465107,69.812909485613,69.014445048251,69.579396301102,4246900.0
2004-03-31,92.07,92.24,91.51,91.84,4613500.0,0.0,1.0,69.353415799961,69.481471417274,68.93158553116601,69.18016408241999,4613500.0
2004-03-30,92.67,92.67,91.35,92.32,5415700.0,0.0,1.0,69.80537680224201,69.80537680224201,68.811062597224,69.54173288424501,5415700.0
2004-03-29,92.99,93.61,92.18,92.68,4876300.0,0.0,1.0,70.046422670125,70.513449039148,69.436275317046,69.812909485613,4876300.0
2004-03-26,92.39,93.25,92.16,92.77,4397700.0,0.0,1.0,69.594461667844,70.24227243778,69.421209950303,69.880703635955,4397700.0
2004-03-25,92.15,92.63,91.45,92.39,5585800.0,0.0,1.0,69.413677266932,69.775246068756,68.886389430938,69.594461667844,5585800.0
2004-03-24,91.57,92.49,91.04,91.77,6210400.0,0.0,1.0,68.97678163139399,69.669788501558,68.577549412713,69.127435298821,6210400.0
2004-03-23,91.6,92.16,90.68,91.32,5065300.0,0.0,1.0,68.999379681508,69.421209950303,68.306372811344,68.78846454711,5065300.0
2004-03-22,91.27,91.48,90.28,91.02,6223500.0,0.0,1.0,68.750801130254,68.908987481052,68.005065476491,68.56248404597,6223500.0
2004-03-19,92.86,92.97,91.51,91.62,7058700.0,0.0,1.0,69.948497786297,70.031357303382,68.93158553116601,69.014445048251,7058700.0
2004-03-18,93.05,93.18,91.9,92.85,4605200.0,0.0,1.0,70.09161877035301,70.18954365418,69.225360182648,69.940965102926,4605200.0
2004-03-17,92.57,93.79,92.45,93.39,4663000.0,0.0,1.0,69.73004996852801,70.649037339832,69.639657768072,70.347730004979,4663000.0
2004-03-16,92.4,92.7,91.42,92.45,4627600.0,0.0,1.0,69.601994351216,69.82797485235601,68.863791380824,69.639657768072,4627600.0
2004-03-15,92.6,92.69,90.88,91.82,6523000.0,0.0,1.0,69.75264801864199,69.82044216898501,68.457026478771,69.165098715678,6523000.0
2004-03-12,92.0,93.38,91.68,93.3,6290600.0,0.0,1.0,69.300687016362,70.340197321607,69.059641148479,70.27993585463601,6290600.0
2004-03-11,92.0,92.98,91.15,91.21,8560800.0,0.0,1.0,69.300687016362,70.03888998675299,68.660408929798,68.70560503002599,8560800.0
2004-03-10,94.38,94.74,92.68,93.06,6536300.0,0.0,1.0,71.093465658742,71.36464226011,69.812909485613,70.099151453724,6536300.0
2004-03-09,94.3,95.28,93.77,94.53,6390600.0,0.0,1.0,71.033204191771,71.771407162163,70.63397197309,71.206455909312,6390600.0
2004-03-08,96.49,96.88,94.59,94.59,5084200.0,0.0,1.0,72.682861850095,72.976636501578,71.25165200954001,71.25165200954001,5084200.0
2004-03-05,95.95,96.98,95.56,96.45,3970900.0,0.0,1.0,72.276096948043,73.051963335291,71.98232229656,72.65273111661,3970900.0
2004-03-04,96.58,96.92,96.132,96.39,3547900.0,0.0,1.0,72.750656000437,73.006767235063,72.413191785401,72.607535016382,3547900.0
2004-03-03,96.57,96.89,95.6,96.84,4806500.0,0.0,1.0,72.74312331706601,72.984169184949,72.01245303004599,72.94650576809201,4806500.0
2004-03-02,97.6,97.6,96.62,96.82,4976200.0,0.0,1.0,73.51898970431401,73.51898970431401,72.780786733923,72.93144040134901,4976200.0
2004-03-01,96.5,97.25,96.15,97.04,4454000.0,0.0,1.0,72.69039453346599,73.255345786317,72.426750615469,73.097159435519,4454000.0
2004-02-27,96.8,97.38,96.1,96.5,4715000.0,0.0,1.0,72.916375034607,73.353270670145,72.389087198613,72.69039453346599,4715000.0
2004-02-26,96.27,97.26,96.25,96.79,3965700.0,0.0,1.0,72.517142815926,73.262878469689,72.50207744918299,72.908842351235,3965700.0
2004-02-25,96.5,97.09,96.23,96.54,3362500.0,0.0,1.0,72.69039453346599,73.134822852376,72.48701208244,72.720525266952,3362500.0
2004-02-24,95.2,97.46,95.2,96.79,7008300.0,0.0,1.0,71.711145695192,73.413532137115,71.711145695192,72.908842351235,7008300.0
2004-02-23,97.4,97.51,95.46,95.96,6629100.0,0.0,1.0,73.368336036887,73.451195553972,71.90699546284701,72.283629631414,6629100.0
2004-02-20,98.6,98.6,97.19,97.31,5690200.0,0.0,1.0,74.272258041449,74.272258041449,73.210149686089,73.300541886545,5690200.0
2004-02-19,98.42,99.23,97.52,97.8,5447200.0,0.0,1.0,74.13666974076399,74.746817093843,73.458728237344,73.669643371741,5447200.0
2004-02-18,99.31,99.77,98.15,98.42,4830300.0,0.0,1.0,74.807078560814,75.15358199589599,73.93328728973799,74.13666974076399,4830300.0
2004-02-17,99.99,100.0,99.32,99.37,3930400.0,0.0,1.0,75.319301030065,75.326833713437,74.814611244185,74.852274661042,3930400.0
2004-02-13,99.1,100.09,99.0828,99.71,3562400.0,0.0,1.0,74.648892210016,75.39462786377901,74.635935994617,75.10838589566801,3562400.0
2004-02-12,100.06,100.3,99.3,99.3,3611500.0,0.0,1.0,75.372029813665,75.552814214577,74.799545877443,74.799545877443,3611500.0
2004-02-11,99.2,100.31,98.8,99.96,5505700.0,0.0,1.0,74.724219043729,75.560346897948,74.422911708876,75.29670297995101,5505700.0
2004-02-10,98.45,99.97,98.41,99.61,4057500.0,0.0,1.0,74.159267790878,75.304235663323,74.129137057393,75.033059061954,4057500.0
2004-02-09,99.31,99.44,98.6,98.95,3742400.0,0.0,1.0,74.807078560814,74.905003444641,74.272258041449,74.53590195944601,3742400.0
2004-02-06,98.85,99.24,98.25,98.94,5516900.0,0.16,1.0,74.460575125732,74.754349777215,74.00861412345199,74.528369276074,5516900.0
2004-02-05,100.0,100.09,98.26,98.86,5975000.0,0.0,1.0,75.205216222073,75.272900916673,73.896645459809,74.347876757141,5975000.0
2004-02-04,99.38,100.43,99.3,100.19,8387500.0,0.0,1.0,74.738943881496,75.528598651828,74.678779708518,75.348106132895,8387500.0
2004-02-03,99.0,100.0,98.95,100.0,5604300.0,0.0,1.0,74.453164059852,75.205216222073,74.415561451741,75.205216222073,5604300.0
2004-02-02,99.15,99.94,98.5,99.39,6200000.0,0.0,1.0,74.565971884185,75.16009309234,74.077137978742,74.746464403118,6200000.0
2004-01-30,98.02,99.33,97.84,99.23,6137600.0,0.0,1.0,73.716152940876,74.701341273385,73.58078355167599,74.626136057163,6137600.0
2004-01-29,98.1,98.6,96.55,98.01,6642500.0,0.0,1.0,73.77631711385399,74.152343194964,72.610636262411,73.708632419254,6642500.0
2004-01-28,99.15,99.42,97.28,97.38,6549700.0,0.0,1.0,74.565971884185,74.769025967985,73.159634340833,73.234839557055,6549700.0
2004-01-27,99.4,99.67,98.7,98.8,5345300.0,0.0,1.0,74.753984924741,74.95703900854001,74.22754841118599,74.302753627408,5345300.0
2004-01-26,97.9,99.85,97.56,99.85,6189400.0,0.0,1.0,73.62590668140899,75.09240839774,73.370208946254,75.09240839774,6189400.0
2004-01-23,97.82,98.21,97.1,97.9,5283900.0,0.0,1.0,73.565742508432,73.85904285169799,73.024264951633,73.62590668140899,5283900.0
2004-01-22,97.84,98.16,97.32,97.51,4371600.0,0.0,1.0,73.58078355167599,73.82144024358699,73.189716427321,73.332606338143,4371600.0
2004-01-21,97.23,98.04,96.64,97.7,6949000.0,0.0,1.0,73.122031732722,73.73119398412,72.67832095701101,73.475496248965,6949000.0
2004-01-20,96.0,97.44,95.73,97.1,9285100.0,0.0,1.0,72.19700757319,73.279962686788,71.99395348939,73.024264951633,9285100.0
2004-01-16,95.0,95.35,94.71,95.32,9302000.0,0.0,1.0,71.444955410969,71.708173667747,71.22686028392499,71.68561210288,9302000.0
2004-01-15,95.07,95.65,93.55,94.02,19812000.0,0.0,1.0,71.497599062325,71.933789316413,70.354479775749,70.707944291993,19812000.0
2004-01-14,89.9,90.46,89.75,90.31,5505100.0,0.0,1.0,67.609489383644,68.030638594487,67.496681559311,67.917830770154,5505100.0
2004-01-13,91.45,91.51,89.01,89.7,8842500.0,0.0,1.0,68.77517023508601,68.82029336481901,66.940162959267,67.459078951199,8842500.0
2004-01-12,91.21,92.14,91.21,91.55,5130400.0,0.0,1.0,68.594677716153,69.294086227018,68.594677716153,68.850375451308,5130400.0
2004-01-09,91.75,92.35,91.0,91.21,7930900.0,0.0,1.0,69.000785883752,69.452017181084,68.436746762086,68.594677716153,7930900.0
2004-01-08,93.21,93.21,92.031,93.04,6179800.0,0.0,1.0,70.098782040594,70.098782040594,69.212112541336,69.970933173017,6179800.0
2004-01-07,93.14,93.38,92.47,92.78,4927600.0,0.0,1.0,70.04613838923899,70.226630908172,69.54226344055101,69.775399610839,4927600.0
2004-01-06,92.2,93.19,92.14,93.06,4380000.0,0.0,1.0,69.339209356751,70.08374099734999,69.294086227018,69.985974216261,4380000.0
2004-01-05,92.0,93.09,92.0,93.05,5276300.0,0.0,1.0,69.18879892430701,70.008535781128,69.18879892430701,69.978453694639,5276300.0
2004-01-02,92.86,93.05,91.2,91.55,5327800.0,0.0,1.0,69.835563783817,69.978453694639,68.587157194531,68.850375451308,5327800.0
2003-12-31,92.66,92.85,92.16,92.68,4726900.0,0.0,1.0,69.68515335137299,69.828043262195,69.309127270262,69.700194394617,4726900.0
2003-12-30,93.27,93.5,92.36,92.63,4003400.0,0.0,1.0,70.143905170327,70.316877167638,69.45953770270701,69.662591786506,4003400.0
2003-12-29,93.1,93.73,93.03,93.52,4033900.0,0.0,1.0,70.01605630275,70.48984916494899,69.963412651394,70.331918210883,4033900.0
2003-12-26,92.37,93.0,92.3,92.9,1408500.0,0.0,1.0,69.46705822432901,69.940851086528,69.414414572973,69.865645870306,1408500.0
2003-12-24,92.8,92.8,92.18,92.27,1760500.0,0.0,1.0,69.790440654084,69.790440654084,69.324168313507,69.391853008107,1760500.0
2003-12-23,93.07,93.44,92.34,92.79,3677000.0,0.0,1.0,69.993494737883,70.271754037905,69.444496659462,69.782920132462,3677000.0
2003-12-22,92.83,93.5,92.78,93.39,4332100.0,0.0,1.0,69.81300221895,70.316877167638,69.775399610839,70.234151429794,4332100.0
2003-12-19,93.23,93.25,92.67,93.14,7090500.0,0.0,1.0,70.113823083839,70.12886412708299,69.692673872995,70.04613838923899,7090500.0
2003-12-18,93.0,93.38,92.5,92.73,6873600.0,0.0,1.0,69.940851086528,70.226630908172,69.564825005418,69.737797002728,6873600.0
2003-12-17,93.85,93.87,92.85,93.4,6052900.0,0.0,1.0,70.58009542441499,70.59513646766,69.828043262195,70.241671951416,6052900.0
2003-12-16,92.11,94.12,91.88,93.98,7501100.0,0.0,1.0,69.27152466215101,70.783149508215,69.09855266484101,70.677862205504,7501100.0
2003-12-15,93.43,93.97,92.08,92.11,5964500.0,0.0,1.0,70.264233516283,70.670341683882,69.248963097285,69.27152466215101,5964500.0
2003-12-12,92.7,93.16,92.24,92.71,5079800.0,0.0,1.0,69.71523543786199,70.061179432483,69.36929144324,69.72275595948399,5079800.0
2003-12-11,91.96,92.97,91.92,92.4,6412100.0,0.0,1.0,69.158716837818,69.918289521661,69.128634751329,69.489619789195,6412100.0
2003-12-10,90.69,92.74,90.65,91.73,7138000.0,0.0,1.0,68.203610591798,69.74531752435,68.173528505309,68.985744840508,7138000.0
2003-12-09,91.15,92.16,90.61,90.63,6971500.0,0.0,1.0,68.54955458641999,69.309127270262,68.14344641882,68.158487462065,6971500.0
2003-12-08,90.52,91.47,90.52,91.2,5342000.0,0.0,1.0,68.07576172422,68.79021127833,68.07576172422,68.587157194531,5342000.0
2003-12-05,91.3,91.3,90.5,90.64,5878400.0,0.0,1.0,68.662362410753,68.662362410753,68.060720680976,68.166007983687,5878400.0
2003-12-04,90.05,91.44,90.03,91.42,5360400.0,0.0,1.0,67.722297207977,68.767649713464,67.707256164732,68.752608670219,5360400.0
2003-12-03,91.15,91.44,90.3,90.3,6169800.0,0.0,1.0,68.54955458641999,68.767649713464,67.910310248532,67.910310248532,6169800.0
2003-12-02,90.57,91.48,90.52,90.75,5091800.0,0.0,1.0,68.113364332331,68.797731799952,68.07576172422,68.248733721531,5091800.0
2003-12-01,90.9,91.36,90.48,91.01,5234900.0,0.0,1.0,68.361541545864,68.707485540486,68.04567963773201,68.444267283709,5234900.0
2003-11-28,89.9,90.68,89.62,90.54,2195500.0,0.0,1.0,67.609489383644,68.196090070176,67.398914778222,68.09080276746501,2195500.0
2003-11-26,89.79,90.09,89.11,89.91,4146800.0,0.0,1.0,67.526763645799,67.752379294466,67.015368175489,67.617009905266,4146800.0
2003-11-25,89.66,89.85,89.27,89.43,4305700.0,0.0,1.0,67.428996864711,67.571886775533,67.135696521445,67.2560248674,4305700.0
2003-11-24,89.03,89.74,88.95,89.66,4722200.0,0.0,1.0,66.95520400251199,67.48916103768799,66.895039829534,67.428996864711,4722200.0
2003-11-21,88.4,88.85,88.23,88.63,5935400.0,0.0,1.0,66.481411140313,66.819834613312,66.353562272735,66.654383137623,5935400.0
2003-11-20,89.3,89.79,88.38,88.39,5111000.0,0.0,1.0,67.158258086311,67.526763645799,66.46637009706801,66.47389061869,5111000.0
2003-11-19,88.32,89.83,88.32,89.4,4156600.0,0.0,1.0,66.421246967335,67.556845732288,66.421246967335,67.233463302533,4156600.0
2003-11-18,89.92,90.18,88.9,88.95,5284300.0,0.0,1.0,67.624530426888,67.820063989065,66.857437221423,66.895039829534,5284300.0
2003-11-17,89.9,90.05,89.03,89.8,4748200.0,0.0,1.0,67.609489383644,67.722297207977,66.95520400251199,67.534284167422,4748200.0
2003-11-14,91.02,91.42,89.81,90.25,4510200.0,0.0,1.0,68.451787805331,68.752608670219,67.541804689044,67.872707640421,4510200.0
2003-11-13,90.4,91.48,90.16,91.09,5277900.0,0.0,1.0,67.985515464754,68.797731799952,67.805022945821,68.504431456686,5277900.0
2003-11-12,89.45,91.16,89.31,90.69,5901700.0,0.0,1.0,67.271065910644,68.557075108042,67.16577860793299,68.203610591798,5901700.0
2003-11-11,90.0,90.03,88.89,89.36,4841200.0,0.0,1.0,67.684694599866,67.707256164732,66.849916699801,67.203381216044,4841200.0
2003-11-10,89.55,90.47,89.55,89.95,8349700.0,0.0,1.0,67.346271126866,68.038159116109,67.346271126866,67.647091991755,8349700.0
2003-11-07,89.4,89.6,88.26,88.26,5543500.0,0.0,1.0,67.233463302533,67.383873734977,66.376123837602,66.376123837602,5543500.0
2003-11-06,88.33,89.59,87.72,89.34,5668600.0,0.16,1.0,66.428767488957,67.376353213355,65.970015670002,67.1883401728,5668600.0
2003-11-05,88.52,88.88,88.0,88.49,6296300.0,0.0,1.0,66.452646615601,66.722901391715,66.062278605658,66.430125384258,6296300.0
2003-11-04,89.68,89.8,88.86,89.14,5146100.0,0.0,1.0,67.323467560857,67.413552486228,66.707887237486,66.918085396686,5146100.0
2003-11-03,89.9,90.84,89.48,89.68,5825200.0,0.0,1.0,67.488623257371,68.19428850611301,67.17332601857099,67.323467560857,5825200.0
2003-10-31,90.71,90.71,89.2,89.48,4836200.0,0.0,1.0,68.096696503628,68.096696503628,66.963127859372,67.17332601857099,4836200.0
2003-10-30,90.0,90.17,89.06,89.12,6535700.0,0.0,1.0,67.563694028514,67.691314339457,66.858028779772,66.903071242457,6535700.0
2003-10-29,89.6,89.94,89.15,89.34,5180700.0,0.0,1.0,67.263410943943,67.518651565828,66.9255924738,67.068226938972,5180700.0
2003-10-28,89.05,89.9,88.52,89.9,6959000.0,0.0,1.0,66.850521702657,67.488623257371,66.452646615601,67.488623257371,6959000.0
2003-10-27,88.8,89.1,88.05,88.52,5099200.0,0.0,1.0,66.66284477479999,66.888057088229,66.099813991229,66.452646615601,5099200.0
2003-10-24,88.15,88.64,87.72,88.42,5471700.0,0.0,1.0,66.174884762372,66.542731540972,65.85208044645799,66.377575844458,5471700.0
2003-10-23,87.6,88.4,87.53,88.15,6046400.0,0.0,1.0,65.761995521087,66.362561690229,65.709445981287,66.174884762372,6046400.0
2003-10-22,88.3,89.01,87.9,88.46,5600100.0,0.0,1.0,66.287490919086,66.8204933942,65.987207834515,66.407604152915,5600100.0
2003-10-21,89.25,89.34,88.7,88.93,5287100.0,0.0,1.0,67.000663244943,67.068226938972,66.587774003658,66.76043677728599,5287100.0
2003-10-20,89.35,89.4,88.86,89.0,6971300.0,0.0,1.0,67.075734016086,67.11326940165699,66.707887237486,66.812986317086,6971300.0
2003-10-17,89.28,89.68,88.81,89.23,9506200.0,0.0,1.0,67.023184476286,67.323467560857,66.670351851915,66.98564909071399,9506200.0
2003-10-16,89.27,89.7,88.66,89.28,16994000.0,0.0,1.0,67.015677399172,67.338481715086,66.55774569520099,67.023184476286,16994000.0
2003-10-15,93.9,94.54,92.74,92.74,11558700.0,0.0,1.0,70.491454103083,70.97190703839699,69.620633157827,69.620633157827,11558700.0
2003-10-14,92.65,92.95,92.32,92.72,4699500.0,0.0,1.0,69.553069463798,69.778281777226,69.305335919027,69.60561900359801,4699500.0
2003-10-13,93.1,93.54,92.58,93.2,4839200.0,0.0,1.0,69.890887933941,70.221199326969,69.500519923998,69.965958705083,4839200.0
2003-10-10,92.4,93.18,92.36,92.67,4500500.0,0.0,1.0,69.365392535941,69.950944550855,69.33536422748399,69.568083618027,4500500.0
2003-10-09,93.3,93.6,92.2,92.45,7593000.0,0.0,1.0,70.041029476226,70.266241789655,69.215250993655,69.402927921512,7593000.0
2003-10-08,92.0,92.87,91.95,92.66,6418900.0,0.0,1.0,69.06510945136999,69.718225160312,69.02757406579799,69.560576540912,6418900.0
2003-10-07,90.5,91.7,90.4,91.7,5369800.0,0.0,1.0,67.939047884228,68.839897137941,67.863977113085,68.839897137941,5369800.0
2003-10-06,90.74,91.76,90.51,91.18,3845400.0,0.0,1.0,68.119217734971,68.884939600627,67.946554961342,68.449529127999,3845400.0
2003-10-03,91.0,91.95,90.57,90.64,7479300.0,0.0,1.0,68.314401739942,69.02757406579799,67.991597424028,68.044146963828,7479300.0
2003-10-02,89.55,90.45,89.22,90.08,7428300.0,0.0,1.0,67.225875558371,67.901512498657,66.97814201359999,67.623750645428,7428300.0
2003-10-01,88.75,90.6,88.7,90.35,7925200.0,0.0,1.0,66.625309389229,68.01411865537099,66.587774003658,67.826441727514,7925200.0
2003-09-30,89.2,89.25,87.9,88.33,7056700.0,0.0,1.0,66.963127859372,67.000663244943,65.987207834515,66.310012150429,7056700.0
2003-09-29,89.25,90.18,89.07,89.45,5723200.0,0.0,1.0,67.000663244943,67.698821416571,66.865535856886,67.150804787229,5723200.0
2003-09-26,89.41,90.14,89.0,89.05,5095800.0,0.0,1.0,67.120776478771,67.668793108114,66.812986317086,66.850521702657,5095800.0
2003-09-25,89.4,90.97,89.2,89.41,6585500.0,0.0,1.0,67.11326940165699,68.29188050859901,66.963127859372,67.120776478771,6585500.0
2003-09-24,91.08,91.82,89.33,89.4,7575800.0,0.0,1.0,68.374458356856,68.92998206331299,67.06071986185701,67.11326940165699,7575800.0
2003-09-23,91.5,92.09,90.56,91.34,7935200.0,0.0,1.0,68.68975559565601,69.132673145398,67.984090346914,68.56964236182701,7935200.0
2003-09-22,92.24,92.24,90.9,91.39,7302600.0,0.0,1.0,69.245279302113,69.245279302113,68.239330968799,68.60717774739899,7302600.0
2003-09-19,92.45,93.47,91.8,93.28,9412500.0,0.0,1.0,69.402927921512,70.168649787169,68.914967909084,70.02601532199799,9412500.0
2003-09-18,90.63,92.43,90.46,92.0,8338700.0,0.0,1.0,68.036639886714,69.387913767284,67.909019575771,69.06510945136999,8338700.0
2003-09-17,90.4,91.94,90.2,90.63,9086600.0,0.0,1.0,67.863977113085,69.020066988684,67.7138355708,68.036639886714,9086600.0
2003-09-16,88.49,90.41,88.49,90.29,7896100.0,0.0,1.0,66.430125384258,67.871484190199,66.430125384258,67.781399264828,7896100.0
2003-09-15,89.7,89.96,88.39,88.49,7305400.0,0.0,1.0,67.338481715086,67.533665720057,66.355054613115,66.430125384258,7305400.0
2003-09-12,87.6,89.01,87.2,88.7,7209200.0,0.0,1.0,65.761995521087,66.8204933942,65.461712436516,66.587774003658,7209200.0
2003-09-11,86.75,88.42,86.4,87.92,9753500.0,0.0,1.0,65.12389396637299,66.377575844458,64.861146267373,66.002221988744,9753500.0
2003-09-10,88.99,89.0,87.61,87.84,7322600.0,0.0,1.0,66.805479239972,66.812986317086,65.769502598201,65.94216537183,7322600.0
2003-09-09,89.2,89.97,88.93,89.42,8102500.0,0.0,1.0,66.963127859372,67.541172797171,66.76043677728599,67.128283555886,8102500.0
2003-09-08,88.45,89.66,88.35,89.1,9213400.0,0.0,1.0,66.400097075801,67.308453406628,66.325026304658,66.888057088229,9213400.0
2003-09-05,87.0,88.26,86.75,86.95,7896600.0,0.0,1.0,65.31157089423,66.25746261062899,65.12389396637299,65.274035508659,7896600.0
2003-09-04,86.33,88.29,85.69,87.91,9889100.0,0.0,1.0,64.808596727573,66.279983841972,64.32814379226,65.99471491163,9889100.0
2003-09-03,86.24,87.3,86.0,86.33,10835700.0,0.0,1.0,64.741033033545,65.536783207659,64.560863182802,64.808596727573,10835700.0
2003-09-02,82.4,85.96,82.3,85.76,12406400.0,0.0,1.0,61.858315421662,64.530834874345,61.783244650519,64.38069333205999,12406400.0
2003-08-29,81.95,82.11,81.56,82.01,4222700.0,0.0,1.0,61.520496951519,61.640610185347995,61.22772094406201,61.565539414205,4222700.0
2003-08-28,82.0,82.34,81.27,81.9,5516300.0,0.0,1.0,61.558032337091,61.813272958976,61.010015707748,61.482961565948,5516300.0
2003-08-27,82.0,82.53,81.9,82.0,3834100.0,0.0,1.0,61.558032337091,61.95590742414699,61.482961565948,61.558032337091,3834100.0
2003-08-26,81.65,82.54,81.27,82.5,5569600.0,0.0,1.0,61.295284638091005,61.963414501261994,61.010015707748,61.933386192804,5569600.0
2003-08-25,82.85,83.03,81.75,81.96,5150900.0,0.0,1.0,62.196133891803996,62.331261279861,61.370355409234,61.528004028633006,5150900.0
2003-08-22,84.25,84.72,82.96,82.97,7434900.0,0.0,1.0,63.247124687803,63.599957312174,62.278711740061,62.286218817176,7434900.0
2003-08-21,83.39,83.85,82.85,82.85,5185200.0,0.0,1.0,62.601516055975,62.946841603232,62.196133891803996,62.196133891803996,5185200.0
2003-08-20,82.0,83.31,82.0,83.05,4829900.0,0.0,1.0,61.558032337091,62.541459439061,61.558032337091,62.34627543409,4829900.0
2003-08-19,83.1,83.81,82.56,82.85,6318300.0,0.0,1.0,62.383810819661,62.916813294775,61.97842865549,62.196133891803996,6318300.0
2003-08-18,82.05,83.68,81.9,83.52,6847200.0,0.0,1.0,61.595567722662004,62.819221292289,61.482961565948,62.699108058461,6847200.0
2003-08-15,81.8,81.98,81.2,81.79,3623600.0,0.0,1.0,61.407890794805,61.54301818286199,60.957466167948,61.400383717691,3623600.0
2003-08-14,81.0,81.75,80.69,81.56,4562700.0,0.0,1.0,60.80732462566301,61.370355409234,60.57460523511999,61.22772094406201,4562700.0
2003-08-13,81.65,82.19,80.58,81.2,5138400.0,0.0,1.0,61.295284638091005,61.700666802262,60.492027386863,60.957466167948,5138400.0
2003-08-12,81.45,81.54,80.65,81.51,4634200.0,0.0,1.0,61.145143095805,61.212706789834,60.544576926663,61.190185558491,4634200.0
2003-08-11,80.87,81.5,80.28,81.02,4261200.0,0.0,1.0,60.709732623177004,61.182678481377,60.266815073434,60.822338779891005,4261200.0
2003-08-08,81.05,81.27,80.35,80.88,4613800.0,0.0,1.0,60.844860011234,61.010015707748,60.319364613233994,60.717239700291,4613800.0
2003-08-07,79.69,80.82,79.38,80.69,5298500.0,0.0,1.0,59.823897523692,60.672197237606,59.591178133149,60.57460523511999,5298500.0
2003-08-06,79.7,80.68,78.73,79.75,7472200.0,0.16,1.0,59.831404600805996,60.567098158006,59.103218120720996,59.868939986378,7472200.0
2003-08-05,81.13,81.33,79.8,79.85,7018100.0,0.0,1.0,60.782969604490006,60.932810525492,59.786527479827,59.823987710077,7018100.0
2003-08-04,80.75,81.36,80.06,81.13,5888000.0,0.0,1.0,60.498271854586,60.955286663643,59.981320677129,60.782969604490006,5888000.0
2003-08-01,81.15,81.27,80.05,81.27,6475400.0,0.0,1.0,60.797953696590994,60.887858249192,59.973828631078995,60.887858249192,6475400.0
2003-07-31,81.8,82.54,81.1,81.25,8050300.0,0.0,1.0,61.284936689847,61.839348097554996,60.76049346634,60.872874157092,8050300.0
2003-07-30,82.45,82.45,80.58,80.96,6654600.0,0.0,1.0,61.771919683104,61.771919683104,60.370907071735,60.655604821639,6654600.0
2003-07-29,82.55,82.88,81.6,81.8,7282700.0,0.0,1.0,61.846840143605,62.094077663258,61.135095768845,61.284936689847,7282700.0
2003-07-28,83.67,83.7,82.04,82.54,6423500.0,0.0,1.0,62.685949301217,62.708425439367,61.46474579505,61.839348097554996,6423500.0
2003-07-25,81.6,83.74,81.57,83.55,6204700.0,0.0,1.0,61.135095768845,62.738393623567,61.112619630695,62.596044748615,6204700.0
2003-07-24,82.95,82.99,81.51,81.51,5859100.0,0.0,1.0,62.146521985609,62.17649016981,61.067667354394,61.067667354394,5859100.0
2003-07-23,82.0,82.77,81.73,82.3,5326800.0,0.0,1.0,61.434777610849,62.011665156707004,61.232492367496995,61.659538992352,5326800.0
2003-07-22,82.5,83.26,81.52,81.85,8744300.0,0.0,1.0,61.80937991335399,62.378775413162,61.075159400444,61.322396920098,8744300.0
2003-07-21,83.2,83.43,82.21,82.5,7036100.0,0.0,1.0,62.333823136862,62.506140196014,61.592110577901,61.80937991335399,7036100.0
2003-07-18,83.85,84.02,83.21,83.72,8567200.0,0.0,1.0,62.820806130118,62.94817091297,62.341315182912,62.723409531467,8567200.0
2003-07-17,82.7,83.94,82.5,83.33,13515700.0,0.0,1.0,61.959220834357005,62.888234544568995,61.80937991335399,62.431219735513004,13515700.0
2003-07-16,87.0,87.03,85.85,86.74,8837600.0,0.0,1.0,65.18080063590101,65.203276774051,64.319215340139,64.98600743859801,8837600.0
2003-07-15,86.15,87.0,85.82,86.44,7910400.0,0.0,1.0,64.543976721642,65.18080063590101,64.296739201989,64.76124605709501,7910400.0
2003-07-14,86.0,86.58,85.42,85.42,6455200.0,0.0,1.0,64.431596030891,64.866134701797,63.997057359985,63.997057359985,6455200.0
2003-07-11,84.1,85.28,83.7,84.89,4534700.0,0.0,1.0,63.008107281371004,63.892168715283006,62.708425439367,63.599978919329004,4534700.0
2003-07-10,85.0,85.22,83.47,84.03,7509200.0,0.0,1.0,63.682391425880006,63.847216438983004,62.536108380215,62.955662959019996,7509200.0
2003-07-09,86.1,86.35,84.85,85.47,6709700.0,0.0,1.0,64.506516491392,64.69381764264399,63.570010735129,64.034517590235,6709700.0
2003-07-08,86.09,86.75,85.19,86.25,5873900.0,0.0,1.0,64.499024445342,64.993499484649,63.824740300832005,64.618897182143,5873900.0
2003-07-07,84.8,86.45,84.74,86.09,7614900.0,0.0,1.0,63.532550504877996,64.768738103145,63.487598228577994,64.499024445342,7614900.0
2003-07-03,84.25,84.69,83.48,83.95,3009500.0,0.0,1.0,63.120487972123,63.450137998327,62.543600426265,62.895726590619994,3009500.0
2003-07-02,83.95,84.89,83.75,84.74,6009700.0,0.0,1.0,62.895726590619994,63.599978919329004,62.745885669617,63.487598228577994,6009700.0
2003-07-01,81.4,83.66,81.4,83.59,5785800.0,0.0,1.0,60.985254847842995,62.678457255165995,60.985254847842995,62.626012932816,5785800.0
2003-06-30,83.9,84.2,82.5,82.5,7950900.0,0.0,1.0,62.858266360368994,63.083027741871994,61.80937991335399,61.80937991335399,7950900.0
2003-06-27,84.15,84.65,83.22,83.42,4532900.0,0.0,1.0,63.045567511622,63.420169814127,62.348807228962,62.498648149964,4532900.0
2003-06-26,83.7,84.38,82.82,84.35,6374400.0,0.0,1.0,62.708425439367,63.217884570774004,62.049125386957996,63.195408432624,6374400.0
2003-06-25,83.55,84.16,82.09,82.49,5548000.0,0.0,1.0,62.596044748615,63.05305955767201,61.5022060253,61.801887867304,5548000.0
2003-06-24,82.95,84.18,82.85,83.63,5062800.0,0.0,1.0,62.146521985609,63.068043649771994,62.071601525108,62.655981117016,5062800.0
2003-06-23,84.79,84.79,82.97,83.18,6311600.0,0.0,1.0,63.525058458828,63.525058458828,62.161506077709,62.318839044762,6311600.0
2003-06-20,85.0,85.24,84.69,84.92,11900000.0,0.0,1.0,63.682391425880006,63.862200531083005,63.450137998327,63.62245505748,11900000.0
2003-06-19,84.95,85.29,84.5,84.55,7277100.0,0.0,1.0,63.64493119563001,63.899660761332996,63.307789123374995,63.345249353626,7277100.0
2003-06-18,84.15,84.99,83.22,84.7,5941400.0,0.0,1.0,63.045567511622,63.67489937983001,62.348807228962,63.457630044377005,5941400.0
2003-06-17,84.95,84.95,83.8,84.3,5873700.0,0.0,1.0,63.64493119563001,63.64493119563001,62.783345899868,63.157948202373,5873700.0
2003-06-16,83.1,84.55,82.55,84.5,6492100.0,0.0,1.0,62.258902676361,63.345249353626,61.846840143605,63.307789123374995,6492100.0
2003-06-13,84.15,84.29,82.51,82.75,5727500.0,0.0,1.0,63.045567511622,63.150456156323,61.816871959405006,61.996681064607,5727500.0
2003-06-12,84.8,84.98,83.55,83.95,7072400.0,0.0,1.0,63.532550504877996,63.667407333780005,62.596044748615,62.895726590619994,7072400.0
2003-06-11,82.75,84.15,82.29,83.97,9815800.0,0.0,1.0,61.996681064607,63.045567511622,61.652046946302,62.910710682719994,9815800.0
2003-06-10,82.35,82.92,81.21,81.71,8896000.0,0.0,1.0,61.696999222603,62.124045847459,60.842905972890996,61.21750827539601,8896000.0
2003-06-09,80.0,82.0,79.81,82.0,9756300.0,0.0,1.0,59.936368400829004,61.434777610849,59.794019525877,61.434777610849,9756300.0
2003-06-06,82.25,83.23,79.84,80.05,15160900.0,0.0,1.0,61.62207876210201,62.356299275012,59.816495664027,59.973828631078995,15160900.0
2003-06-05,84.0,84.25,81.75,81.9,15256300.0,0.0,1.0,62.93318682087,63.120487972123,61.247476459596996,61.359857150348,15256300.0
2003-06-04,84.0,84.96,83.83,84.25,10734400.0,0.0,1.0,62.93318682087,63.652423241680005,62.805822038018,63.120487972123,10734400.0
2003-06-03,84.32,85.24,83.24,83.82,21106600.0,0.0,1.0,63.172932294473,63.862200531083005,62.363791321062,62.798329991968004,21106600.0
2003-06-02,89.0,89.08,87.25,87.33,7697200.0,0.0,1.0,66.679209845922,66.739146214323,65.368101787154,65.428038155555,7697200.0
2003-05-30,87.45,88.68,87.45,88.04,6184200.0,0.0,1.0,65.517942708156,66.43946437231901,65.517942708156,65.959973425112,6184200.0
2003-05-29,87.57,88.59,87.2,87.36,6898900.0,0.0,1.0,65.607847260757,66.37203595786801,65.330641556903,65.450514293705,6898900.0
2003-05-28,87.6,88.7,87.4,87.57,6539900.0,0.0,1.0,65.63032339890701,66.454448464419,65.480482477905,65.607847260757,6539900.0
2003-05-27,84.51,87.9,84.51,87.69,7163400.0,0.0,1.0,63.315281169425,65.85508478041,63.315281169425,65.697751813358,7163400.0
2003-05-23,85.75,85.95,85.1,85.26,5187200.0,0.0,1.0,64.244294879638,64.39413580064,63.757311886381,63.877184623183005,5187200.0
2003-05-22,86.25,86.8,85.8,86.08,6277300.0,0.0,1.0,64.618897182143,65.030959714899,64.281755109889,64.491532399292,6277300.0
2003-05-21,85.77,86.18,85.08,86.18,6741000.0,0.0,1.0,64.259278971738,64.56645285979299,63.742327794280996,64.56645285979299,6741000.0
2003-05-20,86.58,87.24,84.89,85.77,7331900.0,0.0,1.0,64.866134701797,65.360609741104,63.599978919329004,64.259278971738,7331900.0
2003-05-19,88.05,88.47,86.41,86.45,7298400.0,0.0,1.0,65.967465471162,66.282131405266,64.738769918945,64.768738103145,7298400.0
2003-05-16,89.67,89.89,88.95,88.99,6831600.0,0.0,1.0,67.181176931279,67.346001944381,66.64174961567099,66.671717799872,6831600.0
2003-05-15,89.5,89.96,89.0,89.9,7102900.0,0.0,1.0,67.053812148427,67.398446266732,66.679209845922,67.353493990431,7102900.0
2003-05-14,90.0,90.4,88.3,88.7,7752200.0,0.0,1.0,67.428414450932,67.728096292936,66.154766622415,66.454448464419,7752200.0
2003-05-13,88.78,90.1,88.56,89.98,8668300.0,0.0,1.0,66.51438483282,67.503334911433,66.349559819717,67.413430358832,8668300.0
2003-05-12,87.55,89.26,87.1,89.0,8445700.0,0.0,1.0,65.592863168657,66.874003043225,65.255721096402,66.679209845922,8445700.0
2003-05-09,86.9,87.7,86.4,87.55,6222600.0,0.0,1.0,65.1058801754,65.705243859408,64.731277872895,65.592863168657,6222600.0
2003-05-08,86.37,86.78,85.75,86.05,7188200.0,0.0,1.0,64.708801734745,65.01597562279899,64.244294879638,64.469056261141,7188200.0
2003-05-07,86.95,87.81,86.5,86.68,6754600.0,0.16,1.0,65.143340405651,65.787656365959,64.806198333396,64.941055162298,6754600.0
2003-05-06,86.3,88.34,86.0,87.51,7459600.0,0.0,1.0,64.537230084135,66.062791490527,64.312882818489,65.442097388907,7459600.0
2003-05-05,87.2,88.0,86.52,86.52,7632500.0,0.0,1.0,65.210271881073,65.808531256129,64.701751412275,64.701751412275,7632500.0
2003-05-02,84.45,87.57,84.45,87.57,8381900.0,0.0,1.0,63.153755279319,65.486966842036,63.153755279319,65.486966842036,8381900.0
2003-05-01,85.3,86.23,84.47,85.89,7485700.0,0.0,1.0,63.789405865316,64.484882388818,63.168711763695,64.23062215441901,7485700.0
2003-04-30,85.66,85.67,84.68,84.9,8444900.0,0.0,1.0,64.058622584091,64.066100826279,63.325754849647,63.490276177788,8444900.0
2003-04-29,85.34,86.49,84.97,85.66,8682900.0,0.0,1.0,63.819318834068,64.679316685711,63.542623873105,64.058622584091,8682900.0
2003-04-28,84.05,85.5,83.62,85.12,6363600.0,0.0,1.0,62.854625591791,63.938970709079,62.533061177699004,63.654797505928,6363600.0
2003-04-25,85.21,85.28,83.86,83.88,6790700.0,0.0,1.0,63.72210168562199,63.774449380939,62.712538990214995,62.727495474592,6790700.0
2003-04-24,84.65,85.7,84.63,85.2,5943500.0,0.0,1.0,63.303320123083,64.088535552843,63.288363638705995,63.714623443434,5943500.0
2003-04-23,85.24,85.97,84.96,85.75,7084500.0,0.0,1.0,63.744536412186,64.290448091925,63.53514563091699,64.125926763784,7084500.0
2003-04-22,83.36,86.06,82.6,85.63,9542600.0,0.0,1.0,62.338626880804995,64.357752271618,61.770280474502,64.036187857526,9542600.0
2003-04-21,84.4,84.51,83.1,83.36,6703400.0,0.0,1.0,63.116364068378,63.198624732447996,62.144192583912,62.338626880804995,6703400.0
2003-04-17,81.89,84.4,81.89,84.26,8802100.0,0.0,1.0,61.239325279141,63.116364068378,61.239325279141,63.011668677742996,8802100.0
2003-04-16,83.38,84.4,82.74,82.88,10790700.0,0.0,1.0,62.353583365182,63.116364068378,61.874975865136996,61.979671255772,10790700.0
2003-04-15,80.07,82.85,79.71,82.79,13613500.0,0.0,1.0,59.878285200888996,61.957236529207,59.609068482114,61.912367076078,13613500.0
2003-04-14,78.5,80.07,78.16,80.07,9006000.0,0.0,1.0,58.70420117734199,59.878285200888996,58.449940942943,59.878285200888996,9006000.0
2003-04-11,80.1,81.29,78.45,78.75,7573500.0,0.0,1.0,59.900719927453004,60.790630747848994,58.666809966401,58.89115723204701,7573500.0
2003-04-10,79.1,79.25,78.13,79.01,6880100.0,0.0,1.0,59.152895708634006,59.26506934145701,58.427506216379,59.08559152894,6880100.0
2003-04-09,79.7,80.74,78.63,78.71,8543200.0,0.0,1.0,59.601590239926004,60.379327427498,58.801418325789,58.861244263294,8543200.0
2003-04-08,80.62,80.7,78.47,80.07,8057600.0,0.0,1.0,60.289588521240006,60.349414458745,58.681766450777,59.878285200888996,8057600.0
2003-04-07,82.6,82.9,80.25,80.47,8881400.0,0.0,1.0,61.770280474502,61.994627740148,60.012893560276005,60.177414888417,8881400.0
2003-04-04,82.35,82.55,80.04,80.79,8985000.0,0.0,1.0,61.583324419798004,61.732889263562,59.855850474324,60.416718638439,8985000.0
2003-04-03,82.32,83.48,81.71,81.91,9623600.0,0.0,1.0,61.560889693233,62.428365787063996,61.104716919752995,61.254281763517,9623600.0
2003-04-02,79.9,81.97,79.9,81.46,9700100.0,0.0,1.0,59.751155083689,61.299151216646,59.751155083689,60.917760865047995,9700100.0
2003-04-01,78.5,79.56,78.12,78.73,7861400.0,0.0,1.0,58.70420117734199,59.496894849291,58.420027974191,58.87620074766999,7861400.0
2003-03-31,79.26,79.61,78.31,78.43,10169200.0,0.0,1.0,59.272547583645,59.534286060232,58.562114575766,58.651853482025004,10169200.0
2003-03-28,81.05,81.99,80.5,80.85,6649200.0,0.0,1.0,60.611152935332,61.314107701023,60.199849614981005,60.461588091568004,6649200.0
2003-03-27,80.75,82.33,80.51,81.45,7265800.0,0.0,1.0,60.386805669686005,61.568367935421,60.207327857169,60.910282622859995,7265800.0
2003-03-26,83.0,83.25,81.18,81.55,10531600.0,0.0,1.0,62.06941016203,62.256366216735,60.708370083779,60.985065044742,10531600.0
2003-03-25,82.0,84.0,81.74,83.45,8777100.0,0.0,1.0,61.321585943211005,62.81723438085,61.127151646318,62.405931060499,8777100.0
2003-03-24,82.46,83.35,82.23,82.25,9352600.0,0.0,1.0,61.665585083867995,62.331148638617,61.493585513539,61.508541997916005,9352600.0
2003-03-21,82.76,84.9,82.76,84.9,12625400.0,0.0,1.0,61.889932349514,63.490276177788,61.889932349514,63.490276177788,12625400.0
2003-03-20,81.71,82.49,80.64,82.2,9046400.0,0.0,1.0,61.104716919752995,61.688019810431996,60.304545005616,61.471150786975,9046400.0
2003-03-19,82.09,82.5,81.08,82.0,10473100.0,0.0,1.0,61.388890122903994,61.695498052621005,60.633587661897,61.321585943211005,10473100.0
2003-03-18,82.46,83.5,81.49,82.47,10795400.0,0.0,1.0,61.665585083867995,62.44332227144,60.940195591613,61.673063326056,10795400.0
2003-03-17,78.0,82.67,77.84,82.46,15193000.0,0.0,1.0,58.33028906793199,61.82262816981999,58.210637192921,61.665585083867995,15193000.0
2003-03-14,78.45,79.48,78.11,79.0,10117700.0,0.0,1.0,58.666809966401,59.437068911785005,58.412549732002,59.07811328675201,10117700.0
2003-03-13,75.99,78.68,75.31,78.45,10452500.0,0.0,1.0,56.827162388105,58.838809536730004,56.318641919307005,58.666809966401,10452500.0
2003-03-12,75.25,75.63,73.17,75.18,12773700.0,0.0,1.0,56.273772466177995,56.55794566933,54.718298091033,56.221424770861,12773700.0
2003-03-11,75.82,76.33,75.2,75.35,8119200.0,0.0,1.0,56.700032270905,57.081422622503005,56.236381255237,56.34855488806,8119200.0
2003-03-10,77.45,77.45,75.5,75.7,6641300.0,0.0,1.0,57.918985747581,57.918985747581,56.460728520882995,56.610293364647,6641300.0
2003-03-07,75.71,77.99,75.71,77.9,8129200.0,0.0,1.0,56.617771606835,58.322810825744,56.617771606835,58.255506646049994,8129200.0
2003-03-06,77.0,77.78,76.7,77.07,5876300.0,0.0,1.0,57.582464849112995,58.165767739792,57.358117583467,57.634812544430005,5876300.0
2003-03-05,76.7,77.73,76.25,77.73,6658000.0,0.0,1.0,57.358117583467,58.12837652885101,57.021596684997995,58.12837652885101,6658000.0
2003-03-04,77.6,77.75,76.53,76.7,5672200.0,0.0,1.0,58.031159380404,58.14333301322699,57.230987466267,57.358117583467,5672200.0
2003-03-03,78.9,79.0,77.12,77.33,6618300.0,0.0,1.0,59.003330864869994,59.07811328675201,57.672203755371,57.829246841323005,6618300.0
2003-02-28,77.0,78.47,77.0,77.95,6585200.0,0.0,1.0,57.582464849112995,58.681766450777,57.582464849112995,58.292897856991,6585200.0
2003-02-27,77.9,78.59,76.75,77.28,9926500.0,0.0,1.0,58.255506646049994,58.771505357036,57.395508794407995,57.791855630382,9926500.0
2003-02-26,78.45,79.05,77.3,77.4,8587000.0,0.0,1.0,58.666809966401,59.115504497693,57.806812114757996,57.88159453664001,8587000.0
2003-02-25,77.9,79.37,76.9,79.07,7675900.0,0.0,1.0,58.255506646049994,59.354808247715,57.507682427230996,59.130460982068996,7675900.0
2003-02-24,79.7,79.99,78.56,78.56,6874700.0,0.0,1.0,59.601590239926004,59.818459263383,58.749070630471,58.749070630471,6874700.0
2003-02-21,79.49,80.0,78.16,79.95,7453900.0,0.0,1.0,59.444547153973,59.825937505571005,58.449940942943,59.78854629463,7453900.0
2003-02-20,79.57,80.05,78.71,79.15,6285100.0,0.0,1.0,59.504373091478996,59.863328716512,58.861244263294,59.190286919575,6285100.0
2003-02-19,79.08,79.7,78.82,79.51,5440300.0,0.0,1.0,59.137939224257,59.601590239926004,58.943504927363996,59.45950363835,5440300.0
2003-02-18,78.02,79.5,77.91,79.33,7791200.0,0.0,1.0,58.345245552308995,59.45202539616201,58.262984888238,59.324895278962,7791200.0
2003-02-14,76.4,77.45,75.35,77.45,8299500.0,0.0,1.0,57.133770317820996,57.918985747581,56.34855488806,57.918985747581,8299500.0
2003-02-13,76.1,76.35,74.31,75.86,11218400.0,0.0,1.0,56.909423052175,57.09637910688001,55.57081770048801,56.729945239658,11218400.0
2003-02-12,77.5,78.09,76.5,76.5,5609200.0,0.0,1.0,57.95637695852199,58.397593247626,57.208552739702995,57.208552739702995,5609200.0
2003-02-11,78.3,78.97,77.31,77.39,8598200.0,0.0,1.0,58.554636333577996,59.055678560187,57.814290356947005,57.874116294452,8598200.0
2003-02-10,77.1,78.02,76.45,77.91,7949100.0,0.0,1.0,57.657247270994,58.345245552308995,57.171161528762,58.262984888238,7949100.0
2003-02-07,77.97,78.15,76.61,77.1,8296400.0,0.0,1.0,58.307854341368,58.442462700754994,57.290813403773,57.657247270994,8296400.0
2003-02-06,77.11,78.2,76.51,77.51,7755200.0,0.15,1.0,57.664725513183,58.479853911696,57.216030981891,57.963855200711,7755200.0
2003-02-05,77.85,78.9,76.87,77.26,7427200.0,0.0,1.0,58.105667362545994,58.889366151636,57.374215159395,57.66530328105699,7427200.0
2003-02-04,78.18,78.18,76.25,77.09,7216200.0,0.0,1.0,58.35197269625999,58.35197269625999,56.911459683932,57.538418715204,7216200.0
2003-02-03,78.2,78.87,77.75,78.18,6683500.0,0.0,1.0,58.366900292243,58.866974757662,58.031029382633,58.35197269625999,6683500.0
2003-01-31,77.7,78.34,77.02,78.2,9744100.0,0.0,1.0,57.993710392676,58.471393464121,57.486172129265,58.366900292243,9744100.0
2003-01-30,81.3,81.3,78.3,78.3,7349500.0,0.0,1.0,60.680677669557,60.680677669557,58.441538272156,58.441538272156,7349500.0
2003-01-29,79.5,80.7,78.57,80.32,7755000.0,0.0,1.0,59.337194031116,60.232849790075996,58.643060817922,59.949225466406006,7755000.0
2003-01-28,78.5,80.47,78.36,80.11,8017400.0,0.0,1.0,58.590814231983,60.061182436276,58.486321060104,59.792485708587996,8017400.0
2003-01-27,77.99,79.5,77.61,78.42,9307800.0,0.0,1.0,58.210160534425,59.337194031116,57.926536210754,58.531103848052,9307800.0
2003-01-24,80.6,81.5,78.82,78.99,7748000.0,0.0,1.0,60.158211810163,60.829953629383,58.829655767705,58.956540333557996,7748000.0
2003-01-23,80.15,81.36,79.8,81.05,8371400.0,0.0,1.0,59.822340900552994,60.725460457504994,59.561107970856,60.494082719773,8371400.0
2003-01-22,80.0,80.77,79.39,79.7,9432400.0,0.0,1.0,59.710383930683,60.285096376016,59.255092253212005,59.486469990943,9432400.0
2003-01-21,81.3,81.85,80.5,80.54,8926900.0,0.0,1.0,60.680677669557,61.09118655908001,60.083573830249996,60.113429022215,8926900.0
2003-01-17,83.74,83.74,81.18,81.3,17331200.0,0.0,1.0,62.501844379442,62.501844379442,60.591112093661,60.680677669557,17331200.0
2003-01-16,87.4,87.71,85.38,86.05,9904300.0,0.0,1.0,65.233594444271,65.464972182003,63.725907250021,64.225981715441,9904300.0
2003-01-15,88.58,88.65,86.95,87.59,8146600.0,0.0,1.0,66.11432260724901,66.166569193188,64.897723534661,65.37540660610699,8146600.0
2003-01-14,87.23,88.59,87.22,88.58,7569100.0,0.0,1.0,65.106709878418,66.12178640524,65.099246080427,66.11432260724901,7569100.0
2003-01-13,88.31,88.95,87.35,87.51,10499000.0,0.0,1.0,65.912800061483,66.390483132928,65.196275454314,65.315696222176,10499000.0
2003-01-10,85.85,88.04,85.7,87.68,9955400.0,0.0,1.0,64.076705755614,65.711277515717,63.964748785744,65.442580788029,9955400.0
2003-01-09,84.75,87.02,84.75,87.0,10711600.0,0.0,1.0,63.255687976567,64.9499701206,63.255687976567,64.935042524618,10711600.0
2003-01-08,85.55,85.69,84.07,84.19,9508800.0,0.0,1.0,63.852791815874006,63.957284987753,62.748149713156,62.837715289053,9508800.0
2003-01-07,83.95,86.18,83.75,86.0,11906900.0,0.0,1.0,62.65858413726,64.323011089328,62.509308177433994,64.188662725484,11906900.0
2003-01-06,81.9,84.8,81.81,83.59,7921300.0,0.0,1.0,61.128505549037,63.293006966524,61.061331367115,62.389887409572,7921300.0
2003-01-03,80.7,81.65,80.21,81.65,5962300.0,0.0,1.0,60.232849790075996,60.941910599253,59.867123688500996,60.941910599253,5962300.0
2003-01-02,78.8,80.57,78.19,80.57,7864500.0,0.0,1.0,58.814728171723004,60.135820416189006,58.359436494251,60.135820416189006,7864500.0
2002-12-31,77.1,78.46,77.1,77.5,7871400.0,0.0,1.0,57.545882513196,58.560959040017,57.545882513196,57.844434432849,7871400.0
2002-12-30,77.0,77.43,75.6,76.25,8066600.0,0.0,1.0,57.471244533282004,57.79218784691,56.426312814495,56.911459683932,8066600.0
2002-12-27,78.5,79.18,76.61,77.36,6334100.0,0.0,1.0,58.590814231983,59.098352495393,57.18015641162,57.73994126096999,6334100.0
2002-12-26,79.81,80.7,78.26,78.5,5784300.0,0.0,1.0,59.568571768848,60.232849790075996,58.411683080191004,58.590814231983,5784300.0
2002-12-24,80.2,81.0,79.76,79.76,2420200.0,0.0,1.0,59.859659890509995,60.456763729817,59.531252778891,59.531252778891,2420200.0
2002-12-23,79.75,81.5,79.44,80.26,5922200.0,0.0,1.0,59.5237889809,60.829953629383,59.292411243168004,59.904442678458004,5922200.0
2002-12-20,79.4,80.0,78.88,79.79,8053800.0,0.0,1.0,59.262556051203006,59.710383930683,58.874438555653,59.553644172865,8053800.0
2002-12-19,78.6,80.34,78.35,78.66,7319900.0,0.0,1.0,58.665452211896,59.964153062388,58.478857262112996,58.710234999844,7319900.0
2002-12-18,79.25,79.69,78.24,79.13,6514900.0,0.0,1.0,59.150599081333,59.479006192952006,58.396755484208,59.061033505437,6514900.0
2002-12-17,80.6,81.77,80.03,80.31,6167100.0,0.0,1.0,60.158211810163,61.031476175149,59.732775324657,59.941761668414,6167100.0
2002-12-16,79.6,81.79,79.05,81.62,8483500.0,0.0,1.0,59.41183201103001,61.046403771132,59.001323121506005,60.919519205278995,8483500.0
2002-12-13,79.25,80.0,78.27,80.0,7773800.0,0.0,1.0,59.150599081333,59.710383930683,58.419146878182,59.710383930683,7773800.0
2002-12-12,81.25,81.69,79.7,80.17,7208700.0,0.0,1.0,60.6433586796,60.971765791219,59.486469990943,59.837268496536,7208700.0
2002-12-11,80.8,82.48,79.99,81.44,6661000.0,0.0,1.0,60.307487769990004,61.561405832534,59.702920132692,60.785170841435004,6661000.0
2002-12-10,78.6,81.0,78.6,80.8,6869800.0,0.0,1.0,58.665452211896,60.456763729817,58.665452211896,60.307487769990004,6869800.0
2002-12-09,81.0,81.33,79.5,79.59,8841900.0,0.0,1.0,60.456763729817,60.703069063531,59.337194031116,59.404368213038,8841900.0
2002-12-06,81.5,82.75,81.07,82.32,7594800.0,0.0,1.0,60.829953629383,61.762928378299996,60.509010315755994,61.441985064673005,7594800.0
2002-12-05,84.9,84.98,82.6,83.06,6900000.0,0.0,1.0,63.367644946437,63.427355330368,61.65097140843,61.994306116032,6900000.0
2002-12-04,83.41,84.86,82.82,83.69,10053500.0,0.0,1.0,62.255539045728,63.337789754472,61.81517496424,62.464525389486,10053500.0
2002-12-03,86.72,87.03,85.15,85.21,7027800.0,0.0,1.0,64.72605618086,64.95743391859199,63.554239896221,63.599022684169,7027800.0
2002-12-02,88.6,89.46,86.3,87.3,9694200.0,0.0,1.0,66.129250203231,66.771136830486,64.412576665224,65.158956464358,9694200.0
2002-11-29,87.71,88.05,86.76,86.92,2980700.0,0.0,1.0,65.464972182003,65.718741313708,64.755911372826,64.875332140687,2980700.0
2002-11-27,85.9,88.11,85.85,87.7,8209800.0,0.0,1.0,64.114024745571,65.763524101656,64.076705755614,65.457508384011,8209800.0
2002-11-26,86.15,86.15,84.39,85.06,8560800.0,0.0,1.0,64.300619695354,64.300619695354,62.986991248879,63.487065714299,8560800.0
2002-11-25,84.63,86.25,83.52,86.2,8651200.0,0.0,1.0,63.16612240067099,64.375257675268,62.337640823633,64.337938685311,8651200.0
2002-11-22,83.95,85.17,83.8,84.43,9053300.0,0.0,1.0,62.65858413726,63.569167492203,62.54662716739001,63.016846440845,9053300.0
2002-11-21,82.05,84.92,82.05,84.9,12737200.0,0.0,1.0,61.240462518907,63.38257254241999,61.240462518907,63.367644946437,12737200.0
2002-11-20,77.95,81.71,77.9,81.61,9070900.0,0.0,1.0,58.180305342459,60.986693387201,58.142986352503,60.912055407288,9070900.0
2002-11-19,78.24,79.45,77.84,78.37,6918400.0,0.0,1.0,58.396755484208,59.29987504116,58.098203564555,58.493784858095,6918400.0
2002-11-18,80.8,80.99,79.08,79.18,7321300.0,0.0,1.0,60.307487769990004,60.449299931824996,59.02371451548,59.098352495393,7321300.0
2002-11-15,80.38,80.4,79.01,80.01,11367800.0,0.0,1.0,59.994008254354,60.008935850336,58.971467929541,59.717847728674,11367800.0
2002-11-14,80.38,80.99,79.4,80.72,9662800.0,0.0,1.0,59.994008254354,60.449299931824996,59.262556051203006,60.247777386059,9662800.0
2002-11-13,79.5,80.33,77.98,79.35,11984700.0,0.0,1.0,59.337194031116,59.956689264397,58.202696736433,59.225237061246006,11984700.0
2002-11-12,77.5,79.9,77.3,79.15,9027700.0,0.0,1.0,57.844434432849,59.635745950769994,57.695158473022005,59.075961101419,9027700.0
2002-11-11,77.59,78.36,76.7,77.29,7386400.0,0.0,1.0,57.911608614771005,58.486321060104,57.247330593542,57.687694675031004,7386400.0
2002-11-08,78.5,79.29,77.2,77.59,8119600.0,0.0,1.0,58.590814231983,59.180454273298,57.620520493109,57.911608614771005,8119600.0
2002-11-07,80.0,80.0,78.32,78.95,11036800.0,0.0,1.0,59.710383930683,59.710383930683,58.456465868139,58.926685141593,11036800.0
2002-11-06,80.8,81.88,80.05,81.54,10480800.0,0.15,1.0,60.307487769990004,61.113577953054,59.74770292064,60.859808821349,10480800.0
2002-11-05,81.75,82.01,80.47,81.68,10466700.0,0.0,1.0,60.904509378690996,61.09821179384,59.950897488725005,60.85235872845801,10466700.0
2002-11-04,81.99,83.81,81.7,82.5,12006000.0,0.0,1.0,61.083311608059,62.439228514105,60.867258914238995,61.463266345468,12006000.0
2002-11-01,78.9,80.5,78.32,80.4,9395200.0,0.0,1.0,58.781232904938,59.973247767396,58.349127517297,59.898746838492,9395200.0
2002-10-31,78.67,79.79,78.5,78.94,9864300.0,0.0,1.0,58.609880768459995,59.44429117218,58.483229189324,58.8110332765,9864300.0
2002-10-30,77.0,79.4,76.02,78.67,12865800.0,0.0,1.0,57.36571525577,59.153737549456,56.635606152515,58.609880768459995,12865800.0
2002-10-29,76.56,77.05,74.2,76.74,11455200.0,0.0,1.0,57.037911168594,57.402965720222,55.279689246469005,57.172012840621,11455200.0
2002-10-28,75.15,77.5,74.56,76.56,12544900.0,0.0,1.0,55.987448071053,57.738219900288,55.547892590522004,57.037911168594,12544900.0
2002-10-25,72.5,74.62,72.16,74.56,7514200.0,0.0,1.0,54.013173455108,55.592593147864,53.759870296836006,55.547892590522004,7514200.0
2002-10-24,75.5,75.55,71.75,72.1,10524000.0,0.0,1.0,56.248201322216,56.285451786668,53.454416488331006,53.715169739494,10524000.0
2002-10-23,74.4,74.97,72.46,74.6,12441900.0,0.0,1.0,55.428691104276,55.853346399027004,53.983373083547,55.577692962084,12441900.0
2002-10-22,74.5,75.68,73.62,74.49,10371500.0,0.0,1.0,55.50319203318001,56.382302994242,54.847583858828,55.49574194029,10371500.0
2002-10-21,73.65,75.9,72.94,75.55,10875700.0,0.0,1.0,54.869934137499,56.546205037830006,54.340977542284,56.285451786668,10875700.0
2002-10-18,71.73,74.25,70.26,74.25,12482900.0,0.0,1.0,53.439516302550004,55.316939710921,52.344352647666994,55.316939710921,12482900.0
2002-10-17,72.8,73.0,71.23,72.2,21344600.0,0.0,1.0,54.236676241819,54.385678099626,53.067011658031994,53.789670668397,21344600.0
2002-10-16,66.6,67.0,64.24,64.9,15900200.0,0.0,1.0,49.617618649796,49.915622365409995,47.859396727671005,48.351102858435,15900200.0
2002-10-15,67.75,68.48,66.58,68.48,14600200.0,0.0,1.0,50.474379332187006,51.018236113183,49.602718464015,51.018236113183,14600200.0
2002-10-14,61.54,63.8,61.54,63.42,7925300.0,0.0,1.0,45.847871647274,47.531592640495006,45.847871647274,47.248489110661,7925300.0
2002-10-11,62.0,63.92,61.5,63.92,17853800.0,0.0,1.0,46.190575920229996,47.62099375517901,45.818071275712,47.62099375517901,17853800.0
2002-10-10,54.65,58.48,54.01,57.58,12670600.0,0.0,1.0,40.714757645816,43.568143222824,40.237951700833,42.897634862691,12670600.0
2002-10-09,56.05,56.7,54.81,55.07,12156000.0,0.0,1.0,41.757770650466,42.242026688340005,40.833959132062,41.027661547211,12156000.0
2002-10-08,57.78,58.09,54.8,57.05,14744500.0,0.0,1.0,43.046636720499,43.2775896001,40.826509039171,42.502779939502,14744500.0
2002-10-07,56.6,58.5,56.6,56.86,9641600.0,0.0,1.0,42.167525759436,43.583043408604,42.167525759436,42.361228174585,9641600.0
2002-10-04,59.5,59.51,55.77,56.6,14551900.0,0.0,1.0,44.32805269764,44.335502790530995,41.549168049536,42.167525759436,14551900.0
2002-10-03,60.3,61.16,58.95,60.0,11001100.0,0.0,1.0,44.924060128869,45.56476811744,43.918297588670995,44.700557342158,11001100.0
2002-10-02,61.18,62.0,58.35,59.63,10653300.0,0.0,1.0,45.579668303221,46.190575920229996,43.471292015249006,44.424903905215,10653300.0
2002-10-01,59.2,61.98,58.99,61.17,11642800.0,0.0,1.0,44.10454991093,46.175675734449996,43.948097960232,45.57221821033,11642800.0
2002-09-30,59.55,59.89,57.99,58.31,13020100.0,0.0,1.0,44.365303162092,44.618606320364,43.20308867119601,43.441491643688,13020100.0
2002-09-27,61.43,63.49,60.31,60.36,8793100.0,0.0,1.0,45.76592062548001,47.300639760894,44.93151022175999,44.968760686211006,8793100.0
2002-09-26,64.2,64.88,61.33,62.02,12368800.0,0.0,1.0,47.829596356109,48.336202672654,45.691419696576006,46.205476106011,12368800.0
2002-09-25,61.2,63.77,60.99,63.01,13119200.0,0.0,1.0,45.594568489002,47.509242361824,45.438116538304,46.943035302157,13119200.0
2002-09-24,61.08,63.3,59.55,59.75,16710100.0,0.0,1.0,45.505167374317,47.159087995977,44.365303162092,44.514305019899,16710100.0
2002-09-23,63.75,63.75,62.37,63.37,8377100.0,0.0,1.0,47.494342176043,47.494342176043,46.466229357173994,47.21123864620999,8377100.0
2002-09-20,65.4,65.4,63.9,63.92,14195200.0,0.0,1.0,48.723607502952994,48.723607502952994,47.60609356939901,47.62099375517901,14195200.0
2002-09-19,64.8,66.48,64.65,64.8,22034900.0,0.0,1.0,48.276601929531004,49.528217535111,48.164850536176004,48.276601929531004,22034900.0
2002-09-18,70.65,70.9,68.86,69.55,12712700.0,0.0,1.0,52.634906270392,52.82115859265,51.301339643016995,51.815396052452,12712700.0
2002-09-17,73.0,73.45,71.35,71.75,6195100.0,0.0,1.0,54.385678099626,54.720932279692,53.156412772717,53.454416488331006,6195100.0
2002-09-16,72.0,72.72,71.23,72.32,4595200.0,0.0,1.0,53.64066881059,54.177075498696006,53.067011658031994,53.879071783082,4595200.0
2002-09-13,71.5,72.88,71.31,72.5,5949600.0,0.0,1.0,53.268164166072,54.296276984942,53.12661240115501,54.013173455108,5949600.0
2002-09-12,74.05,74.05,71.64,71.87,6707400.0,0.0,1.0,55.167937853114005,55.167937853114005,53.372465466537,53.543817603015,6707400.0
2002-09-11,76.4,77.5,74.06,74.2,5394400.0,0.0,1.0,56.918709682348,57.738219900288,55.175387946004,55.279689246469005,5394400.0
2002-09-10,74.6,75.6,73.85,75.6,5538300.0,0.0,1.0,55.577692962084,56.32270225111999,55.018935995307,56.32270225111999,5538300.0
2002-09-09,72.45,74.98,71.85,74.5,5785000.0,0.0,1.0,53.975922990656,55.860796491917,53.528917417235,55.50319203318001,5785000.0
2002-09-06,73.75,73.99,73.07,73.2,4586500.0,0.0,1.0,54.944435066402995,55.123237295772,54.437828749859,54.534679957433006,4586500.0
2002-09-05,72.74,72.85,71.5,72.18,6467700.0,0.0,1.0,54.19197568447699,54.273926706271,53.268164166072,53.774770482616994,6467700.0
2002-09-04,72.35,73.99,71.6,73.73,6264600.0,0.0,1.0,53.901422061752996,55.123237295772,53.342665094976,54.92953488062199,6264600.0
2002-09-03,74.2,75.0,72.3,72.35,6849400.0,0.0,1.0,55.279689246469005,55.875696677698,53.864171597300995,53.901422061752996,6849400.0
2002-08-30,75.55,76.35,75.1,75.38,5002500.0,0.0,1.0,56.285451786668,56.881459217896996,55.950197606602,56.158800207531996,5002500.0
2002-08-29,75.6,77.35,75.15,76.62,5857400.0,0.0,1.0,56.32270225111999,57.626468506933,55.987448071053,57.082611725936005,5857400.0
2002-08-28,76.0,77.01,75.67,76.06,6590300.0,0.0,1.0,56.620705966734,57.37316534866,56.37485290135199,56.665406524076005,6590300.0
2002-08-27,80.4,80.44,77.3,77.96,7087800.0,0.0,1.0,59.898746838492,59.928547210054,57.589218042481,58.080924173244,7087800.0
2002-08-26,80.4,80.89,77.8,79.42,6997800.0,0.0,1.0,59.898746838492,60.263801390119994,57.961722686998996,59.168637735237,6997800.0
2002-08-23,81.2,81.48,79.35,80.4,5908900.0,0.0,1.0,60.494754269721,60.703356870651,59.116487085003996,59.898746838492,5908900.0
2002-08-22,80.95,82.45,80.2,81.99,5446600.0,0.0,1.0,60.308501947462,61.426015881016,59.749744980684994,61.083311608059,5446600.0
2002-08-21,81.9,82.33,79.55,81.0,7768600.0,0.0,1.0,61.016260772046,61.336614766332,59.265488942812006,60.345752411914,7768600.0
2002-08-20,81.56,82.0,80.18,81.27,7671000.0,0.0,1.0,60.762957613774006,61.090761700950004,59.73484479490401,60.546904919954,7671000.0
2002-08-19,79.35,82.85,79.01,82.49,10803900.0,0.0,1.0,59.116487085003996,61.72401959663,58.863183926732,61.455816252577,10803900.0
2002-08-16,76.5,79.98,75.98,79.35,11645800.0,0.0,1.0,56.993210611252,59.585842937097,56.605805780953,59.116487085003996,11645800.0
2002-08-15,75.4,76.71,74.6,76.5,9267300.0,0.0,1.0,56.173700393312,57.14966256194899,55.577692962084,56.993210611252,9267300.0
2002-08-14,71.95,75.02,71.35,74.92,8353000.0,0.0,1.0,53.603418346138,55.890596863479004,53.156412772717,55.816095934575,8353000.0
2002-08-13,71.55,73.8,71.19,71.9,8014700.0,0.0,1.0,53.305414630524,54.981685530854996,53.037211286471006,53.566167881686,8014700.0
2002-08-12,71.05,72.64,70.61,71.77,5263300.0,0.0,1.0,52.932909986006,54.117474755573,52.60510589883,53.469316674111994,5263300.0
2002-08-09,70.61,74.3,70.4,71.83,6940900.0,0.0,1.0,52.60510589883,55.354190175373,52.448653948133,53.514017231454,6940900.0
2002-08-08,69.2,72.05,68.35,71.61,8420500.0,0.0,1.0,51.554642801289,53.677919275042,50.921384905608996,53.350115187866,8420500.0
2002-08-07,69.0,69.9,66.8,69.17,8037300.0,0.15,1.0,51.405640943482,52.076149303615,49.766620507602994,51.532292522618,8037300.0
2002-08-06,67.0,69.42,66.61,67.9,8370800.0,0.0,1.0,49.80761106484999,51.606632240625,49.517686164622,50.476668526915,8370800.0
2002-08-05,67.94,68.35,65.85,65.99,7126900.0,0.0,1.0,50.506404414118,50.811197257947995,48.952704307767,49.056779912977,7126900.0
2002-08-02,68.21,68.23,67.12,67.88,6915000.0,0.0,1.0,50.707121652737996,50.721989596339,49.896818726458996,50.461800583314,6915000.0
2002-08-01,70.4,70.7,67.22,68.25,8832000.0,0.0,1.0,52.335161477096,52.558180631118,49.971158444466,50.736857539941,8832000.0
2002-07-31,70.75,71.6,69.11,70.4,12718600.0,0.0,1.0,52.595350490122,53.227238093183004,51.376179114803,52.335161477096,12718600.0
2002-07-30,70.5,72.7,70.02,71.79,10138600.0,0.0,1.0,52.409501195104,54.044974991263,52.052670548669006,53.368483557397006,10138600.0
2002-07-29,70.37,71.4,68.0,71.18,11919300.0,0.0,1.0,52.312859561694005,53.078558657169,50.551008244923,52.915011277553,11919300.0
2002-07-26,68.75,69.47,65.76,66.4,11576400.0,0.0,1.0,51.108556129976996,51.643802099629,48.885798561561,49.361572756807,11576400.0
2002-07-25,68.9,70.0,67.3,69.35,10989800.0,0.0,1.0,51.220065706988,52.03780260506699,50.030630218872005,51.55459443802,10989800.0
2002-07-24,66.0,70.0,65.7,69.54,13804500.0,0.0,1.0,49.064213884778006,52.03780260506699,48.841194730755994,51.695839902234,13804500.0
2002-07-23,68.25,70.0,66.66,67.05,12766700.0,0.0,1.0,50.736857539941,52.03780260506699,49.554856023626,49.844780923853996,12766700.0
2002-07-22,71.25,72.19,68.31,68.5,14866900.0,0.0,1.0,52.967049080158006,53.665842429426,50.781461370745,50.922706834959,14866900.0
2002-07-19,70.96,72.7,70.0,72.0,11612900.0,0.0,1.0,52.751463897937,54.044974991263,52.03780260506699,53.524596965212005,11612900.0
2002-07-18,70.5,74.2,70.0,72.05,15310800.0,0.0,1.0,52.409501195104,55.160070761372005,52.03780260506699,53.561766824216,15310800.0
2002-07-17,71.0,71.6,69.62,70.69,11537300.0,0.0,1.0,52.78119978514,53.227238093183004,51.755311676640005,52.550746659317,11537300.0
2002-07-16,69.51,71.39,68.48,69.01,10486800.0,0.0,1.0,51.673537986831995,53.071124685368005,50.907838891357,51.301839396796,10486800.0
2002-07-15,68.4,71.0,66.6,71.0,10420900.0,0.0,1.0,50.848367116952,52.78119978514,49.510252192821,52.78119978514,10420900.0
2002-07-12,70.0,71.74,68.8,69.21,8572200.0,0.0,1.0,52.03780260506699,53.331313698393004,51.145725988981,51.450518832810005,8572200.0
2002-07-11,68.0,69.75,67.55,69.41,11026400.0,0.0,1.0,50.551008244923,51.851953310049,50.21647951389,51.599198268825,11026400.0
2002-07-10,70.6,71.25,68.53,68.76,10073400.0,0.0,1.0,52.483840913111,52.967049080158006,50.945008750361005,51.115990101778,10073400.0
2002-07-09,71.4,72.25,69.45,69.67,11165600.0,0.0,1.0,53.078558657169,53.71044626023,51.628934156028,51.792481535644,11165600.0
2002-07-08,73.0,73.48,71.03,71.3,9488100.0,0.0,1.0,54.267994145284995,54.624824791719,52.803501700542,53.004218939161994,9488100.0
2002-07-05,72.45,73.9,72.0,73.5,5243000.0,0.0,1.0,53.859125696245,54.93705160735,53.524596965212005,54.639692735321,5243000.0
2002-07-03,67.95,70.71,67.87,70.51,8469900.0,0.0,1.0,50.513838385919,52.565614602919,50.454366611513,52.416935166904004,8469900.0
2002-07-02,67.85,69.4,67.7,68.58,12012900.0,0.0,1.0,50.439498667912,51.591764297024,50.327989090901006,50.98217860936499,12012900.0
2002-07-01,72.01,72.41,67.16,67.6,12055900.0,0.0,1.0,53.532030937013,53.829389809042,49.926554613662006,50.253649372894,12055900.0
2002-06-28,71.35,73.62,71.25,72.0,10945600.0,0.0,1.0,53.041388798164995,54.72890039693,52.967049080158006,53.524596965212005,10945600.0
2002-06-27,71.2,72.15,69.1,71.9,10610100.0,0.0,1.0,52.929879221154,53.636106542223,51.368745143002,53.450257247205,10610100.0
2002-06-26,66.1,70.59,66.1,70.05,11544000.0,0.0,1.0,49.138553602784995,52.476406941309996,49.138553602784995,52.074972464070996,11544000.0
2002-06-25,70.3,71.45,68.41,68.6,8554800.0,0.0,1.0,52.260821759089005,53.115728516172,50.855801088752,50.997046552966005,8554800.0
2002-06-24,67.25,71.49,67.25,69.7,14687700.0,0.0,1.0,49.993460359868,53.145464403374994,49.993460359868,51.814783451046,14687700.0
2002-06-21,70.0,70.99,68.19,68.75,15542600.0,0.0,1.0,52.03780260506699,52.773765813339004,50.692253709136,51.108556129976996,15542600.0
2002-06-20,74.0,74.09,71.43,71.58,11116900.0,0.0,1.0,55.011391325356996,55.078297071563995,53.100860572571,53.21237014958201,11116900.0
2002-06-19,74.2,75.2,73.25,73.35,9455400.0,0.0,1.0,55.160070761372005,55.903467941444,54.453843440303004,54.52818315830999,9455400.0
2002-06-18,75.6,76.9,75.47,75.94,7242000.0,0.0,1.0,56.20082681347299,57.16724314756699,56.104185180063,56.453581854697,7242000.0
2002-06-17,76.18,77.75,75.16,77.14,7775800.0,0.0,1.0,56.631997177915004,57.799130750629,55.873732054240996,57.345658470783995,7775800.0
2002-06-14,74.2,76.77,73.25,76.17,8592000.0,0.0,1.0,55.160070761372005,57.070601514158,54.453843440303004,56.624563206114,8592000.0
2002-06-13,75.45,77.4,75.3,75.6,8909600.0,0.0,1.0,56.089317236462,57.538941737603,55.977807659450995,56.20082681347299,8909600.0
2002-06-12,75.4,75.95,73.25,74.65,13296100.0,0.0,1.0,56.052147377458,56.461015826498006,54.453843440303004,55.49459949240401,13296100.0
2002-06-11,77.85,78.25,75.2,75.49,7953400.0,0.0,1.0,57.873470468636,58.170829340664994,55.903467941444,56.119053123665,7953400.0
2002-06-10,77.75,78.8,76.6,76.8,7075800.0,0.0,1.0,57.799130750629,58.579697789705,56.944223993544995,57.092903429559996,7075800.0
2002-06-07,78.48,78.85,77.0,78.3,9309400.0,0.0,1.0,58.341810692081005,58.616867648708,57.241582865573996,58.207999199667995,9309400.0
2002-06-06,80.55,80.95,78.89,79.66,5540600.0,0.0,1.0,59.880642854831,60.178001726859996,58.646603535911,59.219019364567,5540600.0
2002-06-05,79.65,80.71,79.11,80.55,7172100.0,0.0,1.0,59.211585392766,59.999586403643,58.810150915527004,59.880642854831,7172100.0
2002-06-04,78.11,79.65,77.6,79.31,7273200.0,0.0,1.0,58.066753735454995,59.211585392766,57.687621173618005,58.958830351541,7273200.0
2002-06-03,80.75,80.91,78.0,78.11,8383600.0,0.0,1.0,60.029322290846004,60.148265839657,57.984980045647,58.066753735454995,8383600.0
2002-05-31,82.05,82.05,80.4,80.45,5126200.0,0.0,1.0,60.99573862494,60.99573862494,59.769133277819996,59.806303136824,5126200.0
2002-05-30,80.6,82.25,80.22,82.25,7374100.0,0.0,1.0,59.917812713835,61.144418060953996,59.635321785407,61.144418060953996,7374100.0
2002-05-29,81.5,82.0,81.0,81.6,4519500.0,0.0,1.0,60.5868701759,60.958568765936,60.215171585864,60.66120989390701,4519500.0
2002-05-28,82.8,83.11,81.69,82.08,4552100.0,0.0,1.0,61.553286509994,61.78373963581701,60.728115640114005,61.018040540342,4552100.0
2002-05-24,83.65,83.75,82.62,83.1,4122000.0,0.0,1.0,62.185174113056,62.259513831063,61.41947501758099,61.776305664016,4122000.0
2002-05-23,84.25,85.05,82.52,84.35,6865600.0,0.0,1.0,62.63121242109901,63.225930165157,61.345135299574004,62.705552139106,6865600.0
2002-05-22,83.76,84.39,82.74,84.0,5040700.0,0.0,1.0,62.266947802863996,62.73528802630901,61.50868267919001,62.445363126081,5040700.0
2002-05-21,84.41,85.0,83.3,83.45,4454000.0,0.0,1.0,62.750155969911006,63.188760306153,61.92498510003,62.036494677041,4454000.0
2002-05-20,85.45,85.46,83.93,84.45,4530300.0,0.0,1.0,63.523289037186004,63.530723008986996,62.393325323476,62.779891857114,4530300.0
2002-05-17,86.25,86.4,85.0,85.69,5874800.0,0.0,1.0,64.118006781244,64.229516358255,63.188760306153,63.701704360403006,5874800.0
2002-05-16,84.2,86.0,83.4,85.45,6768300.0,0.0,1.0,62.594042562095005,63.932157486226,61.999324818038,63.523289037186004,6768300.0
2002-05-15,84.6,86.49,84.05,84.5,8552300.0,0.0,1.0,62.891401434124,64.296422104461,62.482532985085,62.817061716117,8552300.0
2002-05-14,84.5,85.48,82.19,85.48,9624700.0,0.0,1.0,62.817061716117,63.54559095258799,61.09981423015,63.54559095258799,9624700.0
2002-05-13,80.25,82.29,79.5,82.19,6527600.0,0.0,1.0,59.65762370080999,61.174153948157,59.100075815755,61.09981423015,6527600.0
2002-05-10,79.95,80.5,79.25,79.68,7386300.0,0.0,1.0,59.434604546787995,59.843472995828,58.914226520737,59.233887308168,7386300.0
2002-05-09,81.9,83.0,79.0,79.93,10130100.0,0.0,1.0,60.884229047929004,61.701965946009,58.728377225719,59.419736603185996,10130100.0
2002-05-08,78.2,82.8,78.2,82.45,12779700.0,0.15,1.0,58.133659481661,61.553286509994,58.133659481661,61.293097496969004,12779700.0
2002-05-07,76.89,77.5,75.92,76.5,17418700.0,0.0,1.0,57.056008069515,57.50865685248299,56.33622229987701,56.766609667288996,17418700.0
2002-05-06,81.7,81.87,76.0,76.0,13648400.0,0.0,1.0,60.625255030295,60.751403051778,56.395586074693,56.395586074693,13648400.0
2002-05-03,83.1,83.5,81.11,81.78,8656300.0,0.0,1.0,61.664121089565,61.960939963643,60.187447191031,60.68461880511,8656300.0
2002-05-02,83.75,84.8,83.13,83.86,6582900.0,0.0,1.0,62.146451759940994,62.925601304394,61.686382505121,62.228076950312,6582900.0
2002-05-01,83.85,84.65,81.67,84.3,12203800.0,0.0,1.0,62.22065647846,62.814294226615,60.602993614739,62.554577711797,12203800.0
2002-04-30,83.91,85.23,83.53,83.76,8883900.0,0.0,1.0,62.265179309572,63.24468159402701,61.983201379199,62.153872231793,8883900.0
2002-04-29,84.71,85.1,83.55,83.89,6535600.0,0.0,1.0,62.858817057727,63.148215459952,61.998042322902,62.250338365868,6535600.0
2002-04-26,86.7,86.96,84.7,84.71,6684200.0,0.0,1.0,64.335490956261,64.52842322441201,62.851396585874994,62.858817057727,6684200.0
2002-04-25,86.05,86.92,85.77,86.71,6870000.0,0.0,1.0,63.853160285886,64.498741337004,63.645387074032,64.342911428113,6870000.0
2002-04-24,88.2,88.25,86.27,86.5,6520500.0,0.0,1.0,65.448561734051,65.485664093311,64.016410666628,64.187081519223,6520500.0
2002-04-23,88.35,89.08,87.24,87.33,5144100.0,0.0,1.0,65.55986881183,66.101563257022,64.736196436266,64.802980682933,5144100.0
2002-04-22,88.95,88.95,87.36,87.93,6757700.0,0.0,1.0,66.005097122946,66.005097122946,64.825242098489,65.248208994049,6757700.0
2002-04-19,89.9,90.03,87.6,89.0,9273200.0,0.0,1.0,66.71004194888,66.80650808295499,65.003333422935,66.042199482206,9273200.0
2002-04-18,86.97,89.1,86.9,88.95,14763500.0,0.0,1.0,64.535843696264,66.116404200725,64.4839003933,66.005097122946,14763500.0
2002-04-17,87.05,87.2,84.0,84.81,11019500.0,0.0,1.0,64.595207471079,64.70651454885801,62.331963556239,62.933021776246,11019500.0
2002-04-16,86.35,86.85,85.58,86.2,7933100.0,0.0,1.0,64.075774441444,64.44679803404,63.504398108844995,63.964467363665,7933100.0
2002-04-15,86.5,86.6,84.7,85.35,8871600.0,0.0,1.0,64.187081519223,64.261286237742,62.851396585874994,63.33372725625,8871600.0
2002-04-12,87.56,87.96,84.4,85.6,15819300.0,0.0,1.0,64.973651535528,65.270470409605,62.628782430317,63.519239052549,15819300.0
2002-04-11,88.05,88.51,83.34,84.19,23343700.0,0.0,1.0,65.337254656272,65.678596361461,61.842212414012,62.472952521426,23343700.0
2002-04-10,88.45,89.95,88.2,89.01,13143900.0,0.0,1.0,65.63407353035,66.74714430814001,65.448561734051,66.049619954058,13143900.0
2002-04-09,88.5,88.52,87.1,87.74,17383600.0,0.0,1.0,65.671175889609,65.686016833313,64.632309830339,65.107220028862,17383600.0
2002-04-08,87.5,88.59,85.35,87.41,41207300.0,0.0,1.0,64.929128704416,65.737960136277,63.33372725625,64.862344457749,41207300.0
2002-04-05,100.84,101.25,97.25,97.25,9801800.0,0.0,1.0,74.828038154895,75.132277500824,72.164088760051,72.164088760051,9801800.0
2002-04-04,99.96,101.14,99.5,100.84,5928500.0,0.0,1.0,74.175036631925,75.05065231045299,73.833694926736,74.828038154895,5928500.0
2002-04-03,101.4,101.5,98.9,99.96,7649100.0,0.0,1.0,75.243584578603,75.317789297123,73.38846661561999,74.175036631925,7649100.0
2002-04-02,102.0,102.01,100.51,100.95,7382200.0,0.0,1.0,75.688812889719,75.696233361571,74.583162583781,74.909663345266,7382200.0
2002-04-01,104.0,104.0,102.4,102.86,5587000.0,0.0,1.0,77.172907260106,77.172907260106,75.985631763797,76.326973468986,5587000.0
2002-03-28,103.55,105.14,103.39,104.0,5347500.0,0.0,1.0,76.83898602676899,78.01884105122599,76.720258477138,77.172907260106,5347500.0
2002-03-27,103.75,103.79,102.5,103.39,5602400.0,0.0,1.0,76.987395463808,77.017077351215,76.059836482316,76.720258477138,5602400.0
2002-03-26,103.57,105.7,102.3,102.9,8144000.0,0.0,1.0,76.85382697047301,78.434387474935,75.91142704527701,76.356655356393,8144000.0
2002-03-25,105.8,106.66,103.5,103.56,6277900.0,0.0,1.0,78.50859219345399,79.14675277271999,76.801883667509,76.846406498621,6277900.0
2002-03-22,106.5,106.7,105.07,105.6,5507900.0,0.0,1.0,79.028025223089,79.176434660128,77.966897748263,78.360182756415,5507900.0
2002-03-21,105.7,106.78,104.7,106.78,5113100.0,0.0,1.0,78.434387474935,79.23579843494299,77.692340289741,79.23579843494299,5113100.0
2002-03-20,106.9,106.9,105.49,105.5,4844100.0,0.0,1.0,79.324844097167,79.324844097167,78.278557566044,78.285978037896,4844100.0
2002-03-19,106.85,108.05,106.49,107.49,4614800.0,0.0,1.0,79.287741737907,80.17819836013899,79.020604751237,79.762651936431,4614800.0
2002-03-18,107.1,108.64,106.23,106.35,5301200.0,0.0,1.0,79.473253534205,80.616006199403,78.827672483087,78.91671814531,5301200.0
2002-03-15,106.55,107.45,105.59,106.79,10864100.0,0.0,1.0,79.065127582349,79.732970049023,78.352762284563,79.243218906795,10864100.0
2002-03-14,107.02,107.95,106.59,106.6,5335500.0,0.0,1.0,79.41388975939,80.10399364162,79.09480946975701,79.102229941609,5335500.0
2002-03-13,108.3,108.65,106.7,107.18,6409200.0,0.0,1.0,80.363710156437,80.623426671255,79.176434660128,79.53261730902099,6409200.0
2002-03-12,105.52,108.85,105.51,108.5,11059300.0,0.0,1.0,78.3008189816,80.771836108294,78.293398509748,80.512119593476,11059300.0
2002-03-11,104.35,105.97,103.6,105.24,8639100.0,0.0,1.0,77.432623774924,78.634740214937,76.876088386029,78.093045769746,8639100.0
2002-03-08,104.82,107.34,104.82,105.09,10726400.0,0.0,1.0,77.781385951964,79.651344858652,77.781385951964,77.981738691967,10726400.0
2002-03-07,107.3,107.5,103.24,103.71,10971900.0,0.0,1.0,79.621662971244,79.770072408283,76.608951399359,76.95771357640001,10971900.0
2002-03-06,105.15,107.09,104.75,106.3,7687400.0,0.0,1.0,78.026261523078,79.465833062353,77.729442649001,78.87961578605099,7687400.0
2002-03-05,104.25,106.5,104.16,105.67,7562100.0,0.0,1.0,77.358419056404,79.028025223089,77.29163480973699,78.41212605937899,7562100.0
2002-03-04,103.35,106.53,103.13,105.9,10767700.0,0.0,1.0,76.69057658973,79.050286638645,76.527326208988,78.582796911973,10767700.0
2002-03-01,98.6,103.1,98.5,103.02,10492900.0,0.0,1.0,73.165852460062,76.505064793432,73.091647741543,76.445701018616,10492900.0
2002-02-28,98.49,99.6,97.82,98.12,7939000.0,0.0,1.0,73.084227269691,73.907899645255,72.587055655611,72.809669811169,7939000.0
2002-02-27,98.1,100.31,96.7,97.83,11978700.0,0.0,1.0,72.794828867465,74.434753146743,71.755962808195,72.594476127463,11978700.0
2002-02-26,99.0,99.19,95.99,97.15,11634500.0,0.0,1.0,73.462671334139,73.603660299326,71.229109306707,72.089884041532,11634500.0
2002-02-25,98.45,99.25,97.12,98.3,9902800.0,0.0,1.0,73.054545382283,73.648183130438,72.067622625976,72.943238304504,9902800.0
2002-02-22,96.38,99.2,95.76,98.45,10471600.0,0.0,1.0,71.518507708933,73.611080771178,71.058438454113,73.054545382283,10471600.0
2002-02-21,98.75,99.7,96.01,96.38,10131700.0,0.0,1.0,73.277159537841,73.982104363775,71.24395025041099,71.518507708933,10131700.0
2002-02-20,99.54,100.0,97.0,99.31,14525200.0,0.0,1.0,73.863376814144,74.204718519333,71.978576963753,73.692705961549,14525200.0
2002-02-19,101.5,101.8,98.86,101.3,13395900.0,0.0,1.0,75.317789297123,75.54040345268099,73.358784728212,75.16937986008399,13395900.0
2002-02-15,104.8,104.8,101.7,102.89,18204600.0,0.0,1.0,77.766545008261,77.766545008261,75.466198734161,76.34923488454099,18204600.0
2002-02-14,109.0,109.15,107.2,107.89,5816300.0,0.0,1.0,80.883143186073,80.994450263852,79.547458252725,80.059470810508,5816300.0
2002-02-13,106.7,108.48,106.12,108.07,5086900.0,0.0,1.0,79.176434660128,80.497278649772,78.746047292716,80.19303930384301,5086900.0
2002-02-12,106.75,107.89,106.06,106.57,4559800.0,0.0,1.0,79.213537019388,80.059470810508,78.70152446160401,79.079968526053,4559800.0
2002-02-11,105.0,107.69,104.51,107.38,6271900.0,0.0,1.0,77.914954445299,79.911061373469,77.551351324555,79.681026746059,6271900.0
2002-02-08,103.0,105.72,102.61,104.99,8339400.0,0.0,1.0,76.430860074913,78.449228418638,76.141461672687,77.907533973447,8339400.0
2002-02-07,106.64,107.0,103.86,103.91,7253800.0,0.0,1.0,79.131911829016,79.399048815686,77.069020654179,77.106123013439,7253800.0
2002-02-06,106.7,107.82,105.33,106.63,6669800.0,0.14,1.0,79.176434660128,80.007527507544,78.159830016413,79.124491357164,6669800.0
2002-02-05,106.25,108.5,106.0,106.3,6737700.0,0.0,1.0,78.739132777922,80.40654970733699,78.553864230209,78.776186487464,6737700.0
2002-02-04,108.0,108.0,105.99,106.8,6601900.0,0.0,1.0,80.036012611911,80.036012611911,78.546453488301,79.14672358289,6601900.0
2002-02-01,107.64,109.3,106.64,108.0,6799500.0,0.0,1.0,79.769225903205,80.999409060017,79.028151712354,80.036012611911,6799500.0
2002-01-31,106.4,107.98,104.46,107.89,9877000.0,0.0,1.0,78.85029390655,80.021191128094,77.412609976299,79.95449445091799,9877000.0
2002-01-30,104.25,105.75,101.0,105.55,17713300.0,0.0,1.0,77.25698439621999,78.36859568249601,74.848493275954,78.220380844326,17713300.0
2002-01-29,108.15,108.56,102.41,103.0,14509400.0,0.0,1.0,80.147173740539,80.451014158788,75.893407885054,76.330641657656,14509400.0
2002-01-28,109.5,110.21,107.06,108.15,7092900.0,0.0,1.0,81.147623898188,81.673786573692,79.339402872511,80.147173740539,7092900.0
2002-01-25,108.5,110.69,108.1,109.28,6761800.0,0.0,1.0,80.40654970733699,82.0295021853,80.110120030996,80.9845875762,6761800.0
2002-01-24,108.8,109.73,107.07,108.72,8581500.0,0.0,1.0,80.628871964592,81.318070962083,79.34681361442,80.569586029324,8581500.0
2002-01-23,110.8,111.25,107.0,107.9,12556700.0,0.0,1.0,82.111020346294,82.444503732177,79.29493842106,79.96190519282601,12556700.0
2002-01-22,114.25,114.26,110.33,110.5,10130400.0,0.0,1.0,84.66772630473001,84.67513704663901,81.762715476594,81.888698089039,10130400.0
2002-01-18,114.25,114.9,112.81,114.25,18440200.0,0.0,1.0,84.66772630473001,85.149424528783,83.600579469905,84.66772630473001,18440200.0
2002-01-17,119.85,120.55,117.26,119.9,11153700.0,0.0,1.0,88.817741773496,89.336493707092,86.89835961919201,88.854795483038,11153700.0
2002-01-16,118.0,118.75,117.25,117.4,5366300.0,0.0,1.0,87.44675452042101,88.00256016355999,86.890948877283,87.002110005911,5366300.0
2002-01-15,118.05,119.7,117.72,118.85,5647900.0,0.0,1.0,87.48380822996401,88.706580644868,87.239253746983,88.076667582645,5647900.0
2002-01-14,120.0,120.09,117.1,118.05,10026700.0,0.0,1.0,88.92890290212401,88.9955995793,86.779787748656,87.48380822996401,10026700.0
2002-01-11,121.5,122.18,120.28,120.31,4797800.0,0.0,1.0,90.0405141884,90.544444638179,89.136403675562,89.158635901287,4797800.0
2002-01-10,123.75,124.0,121.42,122.14,8926300.0,0.0,1.0,91.707931117815,91.89319966552799,89.981228253132,90.51480167054501,8926300.0
2002-01-09,124.7,126.39,124.15,124.49,6839900.0,0.0,1.0,92.411951599123,93.66436698166201,92.004360794155,92.25632601904499,6839900.0
2002-01-08,124.25,125.2,123.73,124.7,5311800.0,0.0,1.0,92.07846821324,92.782488694549,91.69310963399799,92.411951599123,5311800.0
2002-01-07,125.0,126.19,123.7,124.05,5939600.0,0.0,1.0,92.634273856379,93.516152143491,91.670877408272,91.93025337507,5939600.0
2002-01-04,124.05,125.6,123.98,125.6,8405200.0,0.0,1.0,91.93025337507,93.078918370889,91.878378181711,93.078918370889,8405200.0
2002-01-03,121.5,124.22,120.25,123.66,8621700.0,0.0,1.0,90.0405141884,92.056235987515,89.11417144983601,91.641234440638,8621700.0
2002-01-02,120.6,121.5,119.8,121.5,6862800.0,0.0,1.0,89.37354741663401,90.0405141884,88.780688063953,90.0405141884,6862800.0
2001-12-31,122.75,123.24,120.95,120.96,3512700.0,0.0,1.0,90.966856926964,91.32998328048099,89.632923383432,89.64033412534,3512700.0
2001-12-28,123.5,123.88,122.35,122.9,4213900.0,0.0,1.0,91.522662570102,91.80427076262501,90.67042725062299,91.07801805559099,4213900.0
2001-12-27,122.75,123.93,122.64,123.5,3826200.0,0.0,1.0,90.966856926964,91.84132447216801,90.88533876597,91.522662570102,3826200.0
2001-12-26,122.0,123.7,121.81,122.4,3755700.0,0.0,1.0,90.41105128382601,91.670877408272,90.270247187564,90.707480960166,3755700.0
2001-12-24,122.05,122.48,121.1,121.45,1654400.0,0.0,1.0,90.44810499336799,90.766766895434,89.74408451206,90.00346047885799,1654400.0
2001-12-21,122.7,123.5,121.71,122.0,8659100.0,0.0,1.0,90.929803217421,91.522662570102,90.196139768479,90.41105128382601,8659100.0
2001-12-20,123.89,124.0,122.15,122.7,6344800.0,0.0,1.0,91.811681504534,91.89319966552799,90.522212412453,90.929803217421,6344800.0
2001-12-19,121.9,124.7,121.01,123.89,8053900.0,0.0,1.0,90.33694386474001,92.411951599123,89.677387834883,91.811681504534,8053900.0
2001-12-18,121.51,122.97,121.35,122.2,5596200.0,0.0,1.0,90.047924930309,91.12989324895099,89.929353059772,90.559266121996,5596200.0
2001-12-17,120.15,122.14,120.15,121.34,6205100.0,0.0,1.0,89.040064030751,90.51480167054501,89.040064030751,89.921942317864,6205100.0
2001-12-14,120.8,121.48,119.41,121.1,7036000.0,0.0,1.0,89.521762254804,90.025692704583,88.49166912952101,89.74408451206,7036000.0
2001-12-13,121.55,122.3,120.12,120.25,8061000.0,0.0,1.0,90.077567897943,90.63337354108101,89.01783180502599,89.11417144983601,8061000.0
2001-12-12,121.12,123.21,120.06,123.2,7977900.0,0.0,1.0,89.758905995877,91.307751054755,88.973367353575,91.300340312847,7977900.0
2001-12-11,120.4,122.74,119.8,121.5,7793200.0,0.0,1.0,89.22533257846399,90.95944618505501,88.780688063953,90.0405141884,7793200.0
2001-12-10,120.0,121.0,119.41,119.66,5570900.0,0.0,1.0,88.92890290212401,89.669977092975,88.49166912952101,88.67693767723401,5570900.0
2001-12-07,119.5,121.0,118.75,120.4,6889200.0,0.0,1.0,88.55836580669799,89.669977092975,88.00256016355999,89.22533257846399,6889200.0
2001-12-06,120.5,121.7,119.8,120.14,11225700.0,0.0,1.0,89.299439997549,90.18872902657,88.780688063953,89.03265328884301,11225700.0
2001-12-05,116.85,121.98,116.65,121.4,14646200.0,0.0,1.0,86.594519200943,90.396229800009,86.446304362773,89.966406769315,14646200.0
2001-12-04,114.3,116.72,113.38,116.64,6585900.0,0.0,1.0,84.704780014273,86.49817955613199,84.02299175869,86.438893620864,6585900.0
2001-12-03,114.8,114.85,113.21,114.13,5785800.0,0.0,1.0,85.075317109698,85.112370819241,83.897009146245,84.578797401828,5785800.0
2001-11-30,114.43,115.94,113.8,115.59,5597800.0,0.0,1.0,84.801119659083,85.92014168726801,84.334242918847,85.66076572047,5597800.0
2001-11-29,112.9,114.55,111.81,114.43,6128700.0,0.0,1.0,83.667276147081,84.890048561985,82.859505279054,84.801119659083,6128700.0
2001-11-28,114.1,114.38,112.1,112.15,6161200.0,0.0,1.0,84.556565176102,84.76406594954099,83.0744167944,83.11147050394301,6161200.0
2001-11-27,116.25,116.3,114.07,114.2,6894100.0,0.0,1.0,86.149874686432,86.186928395975,84.53433295037699,84.630672595188,6894100.0
2001-11-26,115.9,116.4,115.2,116.33,4854300.0,0.0,1.0,85.890498719634,86.26103581506001,85.371746786039,86.20916062170001,4854300.0
2001-11-23,114.29,115.37,113.72,115.35,1714000.0,0.0,1.0,84.697369272364,85.497729398483,84.274956983579,85.482907914666,1714000.0
2001-11-21,114.95,115.25,113.05,114.34,4184700.0,0.0,1.0,85.18647823832599,85.40880049558099,83.778437275709,84.734422981907,4184700.0
2001-11-20,114.35,116.8,114.25,115.44,6452200.0,0.0,1.0,84.741833723815,86.5574654914,84.66772630473001,85.549604591843,6452200.0
2001-11-19,114.7,115.8,113.77,115.0,4931300.0,0.0,1.0,85.00120969061301,85.816391300549,84.31201069312199,85.223531947868,4931300.0
2001-11-16,115.0,115.0,112.55,114.5,6661500.0,0.0,1.0,85.223531947868,85.223531947868,83.40790018028301,84.852994852443,6661500.0
2001-11-15,114.1,116.33,113.84,114.75,7013800.0,0.0,1.0,84.556565176102,86.20916062170001,84.363885886481,85.038263400156,7013800.0
2001-11-14,116.7,116.85,113.33,114.35,8091700.0,0.0,1.0,86.483358072315,86.594519200943,83.985938049147,84.741833723815,8091700.0
2001-11-13,115.7,117.0,115.7,116.7,9216700.0,0.0,1.0,85.742283881464,86.70568032956999,85.742283881464,86.483358072315,9216700.0
2001-11-12,113.0,114.9,112.05,114.86,5608400.0,0.0,1.0,83.74138356616601,85.149424528783,83.037363084858,85.119781561149,5608400.0
2001-11-09,113.1,114.9,113.1,114.08,5045900.0,0.0,1.0,83.815490985251,85.149424528783,83.815490985251,84.54174369228501,5045900.0
2001-11-08,113.96,115.56,113.61,113.81,7991200.0,0.0,1.0,84.452814789383,85.63853349474499,84.193438822585,84.341653660756,7991200.0
2001-11-07,113.05,115.2,113.03,113.85,10129700.0,0.14,1.0,83.778437275709,85.371746786039,83.76361579189201,84.37129662839001,10129700.0
2001-11-06,109.6,114.8,109.0,113.61,8509700.0,0.0,1.0,81.12197658102899,84.970829484509,80.677878169089,84.090034300828,8509700.0
2001-11-05,109.95,110.59,109.08,109.97,5708500.0,0.0,1.0,81.381033987994,81.85473896073,80.737091290681,81.395837268392,5708500.0
2001-11-02,109.15,110.3,108.77,109.5,6216900.0,0.0,1.0,80.78890277207401,81.640091394959,80.50764044451199,81.047960179039,6216900.0
2001-11-01,107.25,110.17,106.9,109.89,8024000.0,0.0,1.0,79.382591134264,81.543870072372,79.123533727299,81.3366241468,8024000.0
2001-10-31,109.6,111.12,108.07,108.07,7177700.0,0.0,1.0,81.12197658102899,82.247025891277,79.989525630582,79.989525630582,7177700.0
2001-10-30,107.8,109.75,107.76,108.65,8625100.0,0.0,1.0,79.789681345209,81.233001184014,79.760074784413,80.418820762124,8625100.0
2001-10-29,110.5,110.7,108.62,108.62,7072800.0,0.0,1.0,81.788124198939,81.936157002919,80.39661584152701,80.39661584152701,7072800.0
2001-10-26,110.0,112.1,109.62,111.16,10142500.0,0.0,1.0,81.418042188989,82.972386630779,81.136779861427,82.276632452073,10142500.0
2001-10-25,108.05,110.85,106.75,110.66,9683400.0,0.0,1.0,79.974722350184,82.047181605904,79.01250912431401,81.906550442123,9683400.0
2001-10-24,106.5,108.75,106.09,108.57,8293200.0,0.0,1.0,78.827468119339,80.492837164114,78.52400087118001,80.359607640532,8293200.0
2001-10-23,105.75,106.69,104.55,105.81,7429300.0,0.0,1.0,78.272345104414,78.96809928312,77.384148280535,78.316754945608,7429300.0
2001-10-22,102.65,105.78,101.9,105.25,7623900.0,0.0,1.0,75.977836642725,78.29455002501099,75.4227136278,77.902263094465,7623900.0
2001-10-19,101.65,102.74,100.07,102.65,11771900.0,0.0,1.0,75.237672622825,76.044451404516,74.068213471383,75.977836642725,11771900.0
2001-10-18,103.05,103.75,100.78,101.26,10694900.0,0.0,1.0,76.273902250685,76.792017064615,74.593729925512,74.949008655064,10694900.0
2001-10-17,106.3,106.7,102.9,102.9,18920500.0,0.0,1.0,78.679435315359,78.97550092331899,76.1628776477,76.1628776477,18920500.0
2001-10-16,101.87,103.0,99.66,101.85,11946000.0,0.0,1.0,75.400508707203,76.23689404969,73.764746223224,75.385705426805,11946000.0
2001-10-15,99.85,102.76,99.85,102.0,10204200.0,0.0,1.0,73.90537738700499,76.059254684914,73.90537738700499,75.49673002979,10204200.0
2001-10-12,98.7,101.0,98.0,100.84,11501200.0,0.0,1.0,73.05418876412,74.75656600989001,72.53607395019,74.638139766706,11501200.0
2001-10-11,97.7,99.4,96.5,99.4,11501600.0,0.0,1.0,72.31402474422,73.57230357805,71.42582792034,73.57230357805,11501600.0
2001-10-10,95.0,97.3,94.9,97.25,10636900.0,0.0,1.0,70.315581890491,72.01795913625999,70.241565488501,71.980950935265,10636900.0
2001-10-09,98.5,98.5,96.76,97.14,7525300.0,0.0,1.0,72.90615596014,72.90615596014,71.618270565514,71.899532893076,7525300.0
2001-10-08,98.03,99.0,96.75,98.5,7093400.0,0.0,1.0,72.558278870787,73.27623797009,71.610868925315,72.90615596014,7093400.0
2001-10-05,96.65,98.45,95.37,98.02,9708200.0,0.0,1.0,71.53685252332501,72.86914775914501,70.589442577854,72.550877230588,9708200.0
2001-10-04,97.15,98.88,96.8,97.31,9785100.0,0.0,1.0,71.906934533275,73.187418287702,71.64787712631,72.025360776459,9785100.0
2001-10-03,92.9,97.62,92.4,96.95,11117000.0,0.0,1.0,68.761237448701,72.254811622628,68.391155438751,71.75890172929499,11117000.0
2001-10-02,92.3,93.9,92.1,93.77,7221200.0,0.0,1.0,68.31713903676099,69.501401468601,68.169106232781,69.405180146014,7221200.0
2001-10-01,91.72,93.48,91.34,92.71,8676200.0,0.0,1.0,67.887843905219,69.190532580243,67.60658157765701,68.62060628492,8676200.0
2001-09-28,90.2,92.71,89.9,91.72,11077200.0,0.0,1.0,66.762794594971,68.62060628492,66.540745389001,67.887843905219,11077200.0
2001-09-27,91.3,91.5,87.49,90.0,13172300.0,0.0,1.0,67.576975016861,67.725007820841,64.75695010104201,66.614761790991,13172300.0
2001-09-26,94.45,94.45,90.3,91.3,13783100.0,0.0,1.0,69.908491679546,69.908491679546,66.836810996961,67.576975016861,13783100.0
2001-09-25,94.1,96.0,93.41,94.45,12575100.0,0.0,1.0,69.64943427258099,71.05574591039,69.13872109885,69.908491679546,12575100.0
2001-09-24,91.8,95.54,91.8,94.8,11201800.0,0.0,1.0,67.947057026811,70.715270461237,67.947057026811,70.167549086511,11201800.0
2001-09-21,90.6,93.5,89.5,90.5,18364700.0,0.0,1.0,67.058860202931,69.205335860641,66.244679781041,66.984843800941,18364700.0
2001-09-20,94.1,95.75,92.85,93.4,15182900.0,0.0,1.0,69.64943427258099,70.870704905415,68.724229247706,69.13131945865099,15182900.0
2001-09-19,96.4,96.85,92.45,96.0,14883500.0,0.0,1.0,71.35181151835,71.684885327305,68.428163639746,71.05574591039,14883500.0
2001-09-18,94.0,96.75,93.68,96.4,12305000.0,0.0,1.0,69.575417870591,71.610868925315,69.338565384223,71.35181151835,12305000.0
2001-09-17,93.9,95.86,92.55,93.34,15132800.0,0.0,1.0,69.501401468601,70.952122947604,68.502180041736,69.086909617457,15132800.0
2001-09-10,96.0,97.4,95.59,96.47,10311500.0,0.0,1.0,71.05574591039,72.09197553825,70.752278662232,71.403622999743,10311500.0
2001-09-07,97.9,98.15,96.0,96.59,10507000.0,0.0,1.0,72.4620575482,72.647098553175,71.05574591039,71.492442682131,10507000.0
2001-09-06,100.68,100.68,97.65,98.0,9043100.0,0.0,1.0,74.519713523522,74.519713523522,72.277016543225,72.53607395019,9043100.0
2001-09-05,101.5,102.83,99.61,100.35,11880700.0,0.0,1.0,75.12664801984,76.111066166307,73.727738022229,74.275459396955,11880700.0
2001-09-04,100.15,103.13,99.29,101.49,9891800.0,0.0,1.0,74.127426592975,76.333115372277,73.490885535861,75.119246379641,9891800.0
2001-08-31,101.0,101.36,99.24,99.95,8126600.0,0.0,1.0,74.75656600989001,75.023025057054,73.453877334866,73.979393788995,8126600.0
2001-08-30,102.75,103.4,98.86,100.36,15015500.0,0.0,1.0,76.051853044715,76.53295965765,73.172615007304,74.28286103715399,15015500.0
2001-08-29,105.75,105.9,103.82,104.13,4840300.0,0.0,1.0,78.272345104414,78.383369707399,76.843828546008,77.073279392177,4840300.0
2001-08-28,106.9,107.17,104.87,104.95,5808100.0,0.0,1.0,79.123533727299,79.32337801267201,77.621000766903,77.680213888495,5808100.0
2001-08-27,106.99,108.2,106.64,106.86,4540900.0,0.0,1.0,79.19014848909,80.08574695316901,78.931091082125,79.093927166503,4540900.0
2001-08-24,103.95,107.8,103.41,106.99,7711900.0,0.0,1.0,76.940049868595,79.789681345209,76.540361297849,79.19014848909,7711900.0
2001-08-23,104.0,104.7,103.0,103.0,5474300.0,0.0,1.0,76.97705806959,77.49517288352,76.23689404969,76.23689404969,5474300.0
2001-08-22,102.5,104.04,101.76,103.96,8029000.0,0.0,1.0,75.86681203974,77.006664630386,75.319090665014,76.947451508794,8029000.0
2001-08-21,103.85,104.97,101.4,101.89,6515900.0,0.0,1.0,76.86603346660499,77.695017168893,75.05263161785,75.415311987601,6515900.0
2001-08-20,104.68,105.0,102.8,104.1,5612700.0,0.0,1.0,77.480369603122,77.71722208949001,76.08886124571,77.05107447158001,5612700.0
2001-08-17,105.49,105.49,103.9,104.59,7006200.0,0.0,1.0,78.079902459241,78.079902459241,76.90304166760001,77.413754841331,7006200.0
2001-08-16,104.2,106.02,103.66,105.75,6215200.0,0.0,1.0,77.12509087356999,78.47218938978699,76.72540230282401,78.272345104414,6215200.0
2001-08-15,106.35,106.59,105.01,105.01,4712900.0,0.0,1.0,78.716443516354,78.89408288113,77.724623729689,77.724623729689,4712900.0
2001-08-14,106.5,106.85,105.4,106.2,5730200.0,0.0,1.0,78.827468119339,79.086525526304,78.01328769745,78.605418913369,5730200.0
2001-08-13,105.0,106.64,104.65,105.86,6024400.0,0.0,1.0,77.71722208949001,78.931091082125,77.458164682525,78.353763146603,6024400.0
2001-08-10,103.85,104.95,102.81,104.95,5254800.0,0.0,1.0,76.86603346660499,77.680213888495,76.096262885909,77.680213888495,5254800.0
2001-08-09,103.7,104.54,102.7,104.08,6763200.0,0.0,1.0,76.75500886361999,77.376746640336,76.01484484372,77.03627119118201,6763200.0
2001-08-08,105.0,106.1,104.1,104.19,6398000.0,0.14,1.0,77.71722208949001,78.531402511379,77.05107447158001,77.117689233371,6398000.0
2001-08-07,105.8,107.37,105.26,106.25,4029300.0,0.0,1.0,78.204270304712,79.36476845573699,77.80511807442299,78.536897163286,4029300.0
2001-08-06,107.25,107.37,105.79,106.51,4176800.0,0.0,1.0,79.27606796011699,79.36476845573699,78.196878596744,78.729081570462,4176800.0
2001-08-03,107.8,110.09,107.1,108.18,3704100.0,0.0,1.0,79.682611898374,81.375313023117,79.165192340592,79.96349680117,3704100.0
2001-08-02,108.5,109.47,107.21,108.8,5675100.0,0.0,1.0,80.200031456156,80.917027129082,79.246501128244,80.421782695205,5675100.0
2001-08-01,105.35,108.5,105.31,107.06,6036100.0,0.0,1.0,77.871643446138,80.200031456156,77.842076614265,79.135625508719,6036100.0
2001-07-31,105.9,107.0,105.15,105.21,5603000.0,0.0,1.0,78.278187384395,79.091275260909,77.72380928677201,77.76815953458201,5603000.0
2001-07-30,104.9,106.25,104.76,105.85,4030800.0,0.0,1.0,77.539016587564,78.536897163286,77.435532676008,78.241228844554,4030800.0
2001-07-27,104.75,105.95,104.11,104.7,4346500.0,0.0,1.0,77.42814096804,78.315145924237,76.955071658068,77.39118242819801,4346500.0
2001-07-26,104.75,106.0,102.93,106.0,8428700.0,0.0,1.0,77.42814096804,78.352104464078,76.082850117807,78.352104464078,8428700.0
2001-07-25,104.5,105.7,102.73,104.89,6247600.0,0.0,1.0,77.243348268832,78.130353225029,75.935015958441,77.53162487959601,6247600.0
2001-07-24,104.85,106.15,103.79,104.51,7299800.0,0.0,1.0,77.502058047723,78.462980083603,76.718537003082,77.2507399768,7299800.0
2001-07-23,105.7,106.95,105.3,105.85,6315700.0,0.0,1.0,78.130353225029,79.054316721068,77.834684906297,78.241228844554,6315700.0
2001-07-20,103.4,105.7,103.03,105.7,8991700.0,0.0,1.0,76.430260392318,78.130353225029,76.15676719749001,78.130353225029,8991700.0
2001-07-19,105.6,106.0,103.1,104.0,13644500.0,0.0,1.0,78.056436145346,78.352104464078,76.20850915326899,76.873762870416,13644500.0
2001-07-18,106.1,107.6,103.2,104.28,11670300.0,0.0,1.0,78.426021543761,79.53477773900799,76.282426232952,77.08073069352899,11670300.0
2001-07-17,106.1,108.58,104.75,108.53,8662400.0,0.0,1.0,78.426021543761,80.259165119902,77.42814096804,80.222206580061,8662400.0
2001-07-16,108.53,109.38,107.28,107.82,5330100.0,0.0,1.0,80.222206580061,80.850501757367,79.29824308402199,79.697395314311,5330100.0
2001-07-13,106.15,109.3,106.11,108.53,7841800.0,0.0,1.0,78.462980083603,80.79136809362,78.43341325173,80.222206580061,7841800.0
2001-07-12,105.9,107.8,105.62,107.25,8766400.0,0.0,1.0,78.278187384395,79.682611898374,78.071219561283,79.27606796011699,8766400.0
2001-07-11,101.6,104.13,101.56,103.85,8895400.0,0.0,1.0,75.09975295802201,76.969855074004,75.070186126149,76.762887250892,8895400.0
2001-07-10,104.73,105.4,101.6,101.96,10266600.0,0.0,1.0,77.41335755210301,77.90860198598,75.09975295802201,75.365854444881,10266600.0
2001-07-09,106.5,106.95,103.65,104.72,9312600.0,0.0,1.0,78.721689862494,79.054316721068,76.61505309152601,77.405965844135,9312600.0
2001-07-06,110.9,110.9,105.81,106.5,11704600.0,0.0,1.0,81.97404136854999,81.97404136854999,78.21166201268001,78.721689862494,11704600.0
2001-07-05,112.6,113.26,111.79,112.1,4419000.0,0.0,1.0,83.230631723162,83.718484449071,82.631903377729,82.861046324747,4419000.0
2001-07-03,114.1,114.19,112.76,112.98,3325800.0,0.0,1.0,84.339387918409,84.40591329012399,83.348899050655,83.51151662595801,3325800.0
2001-07-02,113.5,115.4,112.96,114.35,5913100.0,0.0,1.0,83.89588544031,85.30030995428899,83.496733210022,84.52418061761699,5913100.0
2001-06-29,115.6,116.65,113.0,113.5,9477400.0,0.0,1.0,85.448144113655,86.22427345032801,83.526300041895,83.89588544031,9477400.0
2001-06-28,113.8,116.95,113.75,115.1,8181000.0,0.0,1.0,84.11763667936,86.446024689377,84.080678139518,85.07855871524,8181000.0
2001-06-27,113.1,114.18,112.45,113.52,4814100.0,0.0,1.0,83.600217121578,84.398521582155,83.119756103638,83.910668856247,4814100.0
2001-06-26,111.25,114.05,111.1,113.04,7081900.0,0.0,1.0,82.232751147441,84.302429378567,82.121875527916,83.555866873768,7081900.0
2001-06-25,113.75,114.9,111.78,112.65,5675900.0,0.0,1.0,84.080678139518,84.93072455587401,82.624511669761,83.267590263004,5675900.0
2001-06-22,112.6,114.43,112.5,112.87,5607200.0,0.0,1.0,83.230631723162,84.583314281363,83.156714643479,83.430207838307,5607200.0
2001-06-21,112.15,114.7,111.36,112.6,8155800.0,0.0,1.0,82.898004864589,84.782890396507,82.314059935092,83.230631723162,8155800.0
2001-06-20,113.5,114.99,111.76,113.09,8828300.0,0.0,1.0,83.89588544031,84.997249927588,82.609728253824,83.59282541361,8828300.0
2001-06-19,116.26,117.25,114.56,114.84,6152800.0,0.0,1.0,85.935996839564,86.667775928426,84.679406484951,84.886374308064,6152800.0
2001-06-18,113.98,115.44,113.31,114.27,5182800.0,0.0,1.0,84.250687422789,85.329876786162,83.755442988912,84.46504695386999,5182800.0
2001-06-15,115.1,115.45,113.38,113.6,12470100.0,0.0,1.0,85.07855871524,85.337268494131,83.807184944691,83.969802519993,12470100.0
2001-06-14,115.6,116.08,113.99,115.75,7502500.0,0.0,1.0,85.448144113655,85.80294609613401,84.258079130757,85.55901973318001,7502500.0
2001-06-13,117.25,118.47,116.53,116.54,5703200.0,0.0,1.0,86.667775928426,87.56956430056,86.13557295470801,86.142964662676,5703200.0
2001-06-12,116.75,117.8,115.55,117.25,7301500.0,0.0,1.0,86.298190530011,87.07431986668301,85.411185573814,86.667775928426,7301500.0
2001-06-11,116.3,118.14,116.1,117.36,6542700.0,0.0,1.0,85.965563671437,87.32563793760599,85.817729512071,86.749084716078,6542700.0
2001-06-08,117.5,117.5,115.6,116.1,3099100.0,0.0,1.0,86.85256862763399,86.85256862763399,85.448144113655,85.817729512071,3099100.0
2001-06-07,117.0,118.25,117.0,117.25,6423700.0,0.0,1.0,86.482983229219,87.406946725257,86.482983229219,86.667775928426,6423700.0
2001-06-06,117.6,119.0,116.5,117.5,9624200.0,0.0,1.0,86.92648570731701,87.96132482288,86.113397830803,86.85256862763399,9624200.0
2001-06-05,113.64,117.6,113.56,116.97,6154400.0,0.0,1.0,83.999369351867,86.92648570731701,83.94023568812,86.460808105314,6154400.0
2001-06-04,113.25,114.75,112.85,113.64,3812200.0,0.0,1.0,83.711092741103,84.819848936349,83.41542442237,83.999369351867,3812200.0
2001-06-01,112.5,113.6,111.9,112.89,5138900.0,0.0,1.0,83.156714643479,83.969802519993,82.71321216538101,83.444991254243,5138900.0
2001-05-31,112.65,113.86,111.64,111.8,6724100.0,0.0,1.0,83.267590263004,84.161986927169,82.52102775820501,82.63929508569801,6724100.0
2001-05-30,114.0,114.1,112.0,112.65,9598700.0,0.0,1.0,84.265470838726,84.339387918409,82.787129245064,83.267590263004,9598700.0
2001-05-29,117.35,117.59,115.08,115.27,5818000.0,0.0,1.0,86.741693008109,86.919093999349,85.063775299303,85.204217750701,5818000.0
2001-05-25,119.52,119.9,117.76,117.8,5629100.0,0.0,1.0,88.345693637232,88.626578540028,87.04475303480999,87.07431986668301,5629100.0
2001-05-24,117.5,119.6,117.5,119.6,7726400.0,0.0,1.0,86.85256862763399,88.40482730097901,86.85256862763399,88.40482730097901,7726400.0
2001-05-23,117.8,118.95,117.1,117.4,6402600.0,0.0,1.0,87.07431986668301,87.92436628303899,86.556900308902,86.77865154795099,6402600.0
2001-05-22,119.7,119.7,117.25,118.01,6005300.0,0.0,1.0,88.47874438066201,88.47874438066201,86.667775928426,87.229545734018,6005300.0
2001-05-21,117.95,119.9,117.55,119.04,8409400.0,0.0,1.0,87.185195486208,88.626578540028,86.889527167476,87.99089165475401,8409400.0
2001-05-18,115.07,117.68,114.9,117.44,6714900.0,0.0,1.0,85.056383591335,86.98561937106399,84.93072455587401,86.80821837982401,6714900.0
2001-05-17,115.8,117.09,115.05,115.07,6887700.0,0.0,1.0,85.595978273021,86.549508600933,85.041600175398,85.056383591335,6887700.0
2001-05-16,112.5,115.8,112.2,115.8,7796700.0,0.0,1.0,83.156714643479,85.595978273021,82.93496340443001,85.595978273021,7796700.0
2001-05-15,113.5,114.15,112.5,113.58,5873400.0,0.0,1.0,83.89588544031,84.37634645825,83.156714643479,83.955019104057,5873400.0
2001-05-14,111.2,113.18,111.0,112.56,5254800.0,0.0,1.0,82.195792607599,83.65935078532401,82.047958448233,83.201064891289,5254800.0
2001-05-11,113.75,114.15,110.96,111.81,8390200.0,0.0,1.0,84.080678139518,84.37634645825,82.01839161635999,82.646686793666,8390200.0
2001-05-10,118.5,118.9,115.2,115.2,7993900.0,0.0,1.0,87.591739424465,87.887407743197,85.152475794923,85.152475794923,7993900.0
2001-05-09,116.2,118.18,115.3,116.98,7680200.0,0.0,1.0,85.891646591754,87.355204769479,85.226392874606,86.468199813282,7680200.0
2001-05-08,117.25,117.75,115.5,117.7,7605800.0,0.14,1.0,86.667775928426,87.037361326842,85.37422703397199,87.00040278700001,7605800.0
2001-05-07,116.2,117.25,115.0,115.9,6088600.0,0.0,1.0,85.78960288399,86.56481013896601,84.903651735447,85.568115096854,6088600.0
2001-05-04,112.0,115.86,111.2,115.86,8681400.0,0.0,1.0,82.688773864087,85.538583391903,82.09813976505801,85.538583391903,8681400.0
2001-05-03,114.6,115.1,112.35,113.7,6578000.0,0.0,1.0,84.608334685932,84.977480997825,82.947176282412,83.943871324524,6578000.0
2001-05-02,118.3,118.95,113.74,115.4,9706200.0,0.0,1.0,87.34001739394199,87.819907599403,83.973403029476,85.19896878496101,9706200.0
2001-05-01,115.85,118.65,114.9,118.51,7790800.0,0.0,1.0,85.531200465665,87.598419812267,84.82982247306799,87.495058844937,7790800.0
2001-04-30,116.4,118.05,114.72,115.14,7357200.0,0.0,1.0,85.937261408748,87.155444237995,84.696929800786,85.007012702777,7357200.0
2001-04-27,116.8,116.9,114.55,116.2,7390600.0,0.0,1.0,86.23257845826201,86.306407720641,84.571420054743,85.78960288399,7390600.0
2001-04-26,114.95,116.7,113.68,113.74,7346100.0,0.0,1.0,84.866737104257,86.158749195884,83.929105472048,83.973403029476,7346100.0
2001-04-25,112.0,114.85,111.99,114.85,6858500.0,0.0,1.0,82.688773864087,84.792907841879,82.681390937849,84.792907841879,6858500.0
2001-04-24,113.4,114.75,112.3,112.67,8742000.0,0.0,1.0,83.722383537388,84.71907857949999,82.910261651223,83.183429922024,8742000.0
2001-04-23,114.01,114.05,111.68,112.0,8537500.0,0.0,1.0,84.17274203789799,84.202273742849,82.45252022447501,82.688773864087,8537500.0
2001-04-20,114.35,116.4,113.75,114.83,12759100.0,0.0,1.0,84.423761529985,85.937261408748,83.98078595571299,84.778141989403,12759100.0
2001-04-19,112.0,115.9,110.45,114.47,25822400.0,0.0,1.0,82.688773864087,85.568115096854,81.544420297218,84.51235664484,25822400.0
2001-04-18,103.0,110.0,102.3,106.5,19814300.0,0.0,1.0,76.04414025000901,81.212188616514,75.527335413358,78.628164433261,19814300.0
2001-04-17,97.0,99.88,97.0,99.7,9957300.0,0.0,1.0,71.61438450729,73.740667263795,71.61438450729,73.607774591513,9957300.0
2001-04-16,96.2,99.89,95.2,96.75,9188500.0,0.0,1.0,71.02375040826,73.748050190033,70.285457784474,71.429811351343,9188500.0
2001-04-12,96.4,97.5,95.15,96.2,9390100.0,0.0,1.0,71.171408933018,71.983530819183,70.248543153285,71.02375040826,9390100.0
2001-04-11,101.5,101.94,95.8,97.43,11498400.0,0.0,1.0,74.936701314329,75.261550068795,70.728433358746,71.93185033551799,11498400.0
2001-04-10,97.0,99.9,96.56,99.05,10499400.0,0.0,1.0,71.61438450729,73.75543311627,71.28953575282401,73.127884386052,10499400.0
2001-04-09,98.5,98.74,93.8,96.0,9486600.0,0.0,1.0,72.721823442969,72.89901367267801,69.251848111173,70.876091883503,9486600.0
2001-04-06,98.0,100.0,96.4,97.95,13424200.0,0.0,1.0,72.352677131076,73.82926237864899,71.171408933018,72.315762499887,13424200.0
2001-04-05,95.8,100.0,95.53,98.21,12506100.0,0.0,1.0,70.728433358746,73.82926237864899,70.529094350324,72.50771858207099,12506100.0
2001-04-04,90.45,94.05,90.05,92.0,13515600.0,0.0,1.0,66.778567821488,69.43642126712,66.483250771974,67.922921388357,13515600.0
2001-04-03,94.6,94.65,90.1,90.39,13330000.0,0.0,1.0,69.842482210202,69.879396841391,66.520165403163,66.734270264061,13330000.0
2001-04-02,97.45,98.1,93.58,94.66,8787000.0,0.0,1.0,71.94661618799401,72.426506393455,69.08942373394,69.88677976762901,8787000.0
2001-03-30,96.5,97.56,95.14,96.18,9461300.0,0.0,1.0,71.245238195396,72.02782837660999,70.241160227047,71.00898455578499,9461300.0
2001-03-29,94.46,97.07,94.26,95.04,10553700.0,0.0,1.0,69.739121242872,71.666064990955,69.591462718115,70.167330964668,10553700.0
2001-03-28,97.9,98.45,94.25,94.41,11890500.0,0.0,1.0,72.278847868698,72.68490881178,69.584079791877,69.702206611683,11890500.0
2001-03-27,94.0,100.0,93.97,99.5,11851200.0,0.0,1.0,69.39950663593001,73.82926237864899,69.37735785721699,73.460116066756,11851200.0
2001-03-26,95.25,95.66,93.75,95.4,8581200.0,0.0,1.0,70.322372415663,70.625072391416,69.214933479984,70.43311630923101,8581200.0
2001-03-23,93.5,94.99,90.29,93.51,12233600.0,0.0,1.0,69.030360324037,70.130416333479,66.66044100168199,69.037743250275,12233600.0
2001-03-22,89.12,91.0,87.65,89.1,13328200.0,0.0,1.0,65.79663863185199,67.184628764571,64.711348474886,65.781872779376,13328200.0
2001-03-21,88.45,91.6,87.75,89.08,11013000.0,0.0,1.0,65.301982573915,67.627604338843,64.785177737265,65.767106926901,11013000.0
2001-03-20,91.6,92.03,88.1,88.3,10101100.0,0.0,1.0,67.627604338843,67.945070167071,65.04358015559,65.191238680347,10101100.0
2001-03-19,91.0,92.8,89.2,92.6,10235500.0,0.0,1.0,67.184628764571,68.513555487386,65.855702041755,68.36589696262901,10235500.0
2001-03-16,93.9,93.9,88.2,90.1,20029400.0,0.0,1.0,69.325677373552,69.325677373552,65.117409417969,66.520165403163,20029400.0
2001-03-15,96.0,97.87,95.17,95.56,8420000.0,0.0,1.0,70.876091883503,72.256699089984,70.26330900576001,70.551243129037,8420000.0
2001-03-14,95.4,98.9,93.34,94.96,14246600.0,0.0,1.0,70.43311630923101,73.017140492484,68.91223350423101,70.10826755476499,14246600.0
2001-03-13,95.1,98.44,94.2,98.39,12127900.0,0.0,1.0,70.211628522095,72.677525885542,69.547165160687,72.640611254353,12127900.0
2001-03-12,97.9,98.4,95.02,95.49,14494800.0,0.0,1.0,72.278847868698,72.647994180591,70.15256511219201,70.499562645372,14494800.0
2001-03-09,105.0,105.01,97.9,99.29,16688100.0,0.0,1.0,77.52072549758199,77.52810842381899,72.278847868698,73.305074615761,16688100.0
2001-03-08,107.17,107.34,105.37,106.47,6793600.0,0.0,1.0,79.122820491198,79.248330237242,77.793893768383,78.606015654548,6793600.0
2001-03-07,107.45,108.25,105.66,107.55,7788900.0,0.0,1.0,79.329542425859,79.920176524888,78.00799862928099,79.403371688237,7788900.0
2001-03-06,106.25,108.4,105.25,106.0,8120000.0,0.0,1.0,78.443591277315,80.030920418456,77.705298653528,78.259018121368,8120000.0
2001-03-05,102.81,105.6,102.64,104.91,6743900.0,0.0,1.0,75.903864651489,77.963701071853,75.778354905445,77.45427916144101,6743900.0
2001-03-02,104.0,107.65,100.94,102.3,14745500.0,0.0,1.0,76.782432873795,79.477200950616,74.523257445008,75.527335413358,14745500.0
2001-03-01,99.3,106.4,97.5,106.05,15102000.0,0.0,1.0,73.312457541999,78.554335170883,71.983530819183,78.29593275255701,15102000.0
2001-02-28,102.95,103.54,99.1,99.9,11933200.0,0.0,1.0,76.00722561881899,76.442818266853,73.164799017241,73.75543311627,11933200.0
2001-02-27,104.9,106.87,102.56,102.59,9787900.0,0.0,1.0,77.446896235203,78.901332704062,75.719291495543,75.74144027425601,9787900.0
2001-02-26,105.8,105.8,101.83,105.3,8344100.0,0.0,1.0,78.11135959661101,78.11135959661101,75.180337880178,77.742213284718,8344100.0
2001-02-23,107.5,107.5,100.25,104.0,15276600.0,0.0,1.0,79.366457057048,79.366457057048,74.013835534596,76.782432873795,15276600.0
2001-02-22,106.5,110.9,103.38,108.9,11709000.0,0.0,1.0,78.628164433261,81.876651977922,76.324691447047,80.400066730349,11709000.0
2001-02-21,109.55,111.5,107.29,107.51,9156900.0,0.0,1.0,80.87995693581,82.319627552194,79.211415606053,79.373839983286,9156900.0
2001-02-20,114.55,115.6,110.78,111.5,6748300.0,0.0,1.0,84.571420054743,85.346627309718,81.788056863068,82.319627552194,6748300.0
2001-02-16,114.55,115.75,113.94,115.0,7073000.0,0.0,1.0,84.571420054743,85.457371203286,84.121061554233,84.903651735447,7073000.0
2001-02-15,116.8,118.64,116.38,116.78,8098700.0,0.0,1.0,86.23257845826201,87.591036886029,85.922495556272,86.217812605786,8098700.0
2001-02-14,113.75,116.17,112.5,115.1,7032900.0,0.0,1.0,83.98078595571299,85.76745410527701,83.05792017598,84.977480997825,7032900.0
2001-02-13,114.15,117.38,113.07,113.75,7193200.0,0.0,1.0,84.27610300522801,86.660788180058,83.478746971539,83.98078595571299,7193200.0
2001-02-12,110.55,115.72,110.3,114.9,6729300.0,0.0,1.0,81.61824955959699,85.435222424573,81.43367640365,84.82982247306799,6729300.0
2001-02-09,114.03,114.99,111.0,112.0,6318800.0,0.0,1.0,84.18750789037401,84.896268809209,81.950481240301,82.688773864087,6318800.0
2001-02-08,116.91,118.2,114.03,114.1,8380800.0,0.0,1.0,86.313790646879,87.266188131563,84.18750789037401,84.239188374039,8380800.0
2001-02-07,113.4,117.6,112.67,116.91,9006900.0,0.13,1.0,83.722383537388,86.82321255729099,83.183429922024,86.313790646879,9006900.0
2001-02-06,112.23,115.69,111.2,114.19,7526400.0,0.0,1.0,82.766547541859,85.31820266522,82.006950785483,84.211993796711,7526400.0
2001-02-05,109.4,112.6,109.3,112.22,5113700.0,0.0,1.0,80.679500143272,83.03941239609101,80.605752885371,82.759172816069,5113700.0
2001-02-02,112.75,113.99,109.6,110.27,5428400.0,0.0,1.0,83.150033282942,84.06449928091,80.826994659073,81.321101287007,5428400.0
2001-02-01,112.4,114.34,111.2,114.05,5580800.0,0.0,1.0,82.89191788029001,84.32261468356201,82.006950785483,84.10874763564999,5580800.0
2001-01-31,115.75,116.75,112.0,112.0,8314200.0,0.0,1.0,85.362451019961,86.099923598967,82.596928848688,82.596928848688,8314200.0
2001-01-30,115.0,116.75,113.4,116.61,8242000.0,0.0,1.0,84.809346585706,86.099923598967,83.629390459296,85.996677437906,8242000.0
2001-01-29,112.5,115.5,112.47,114.98,5125000.0,0.0,1.0,82.965665138191,85.178082875209,82.943540960821,84.794597134126,5125000.0
2001-01-26,109.62,115.25,109.19,114.19,9095200.0,0.0,1.0,80.841744110653,84.993714730458,80.52463090168101,84.211993796711,9095200.0
2001-01-25,110.12,111.12,109.44,110.75,4982100.0,0.0,1.0,81.210480400156,81.947952979162,80.708999046432,81.67508812493,4982100.0
2001-01-24,109.06,111.44,108.94,110.44,6760900.0,0.0,1.0,80.42875946641,82.183944204444,80.340262756929,81.44647162543801,6760900.0
2001-01-23,109.56,109.94,107.62,109.06,9826900.0,0.0,1.0,80.797495755913,81.077735335935,79.366798952641,80.42875946641,9826900.0
2001-01-22,109.5,109.94,108.19,108.56,9618500.0,0.0,1.0,80.753247401172,81.077735335935,79.787158322674,80.060023176907,9618500.0
2001-01-19,107.5,113.94,107.25,111.25,14762200.0,0.0,1.0,79.27830224316,84.02762565196,79.09393409840901,82.043824414433,14762200.0
2001-01-18,104.37,110.0,103.5,108.31,25244900.0,0.0,1.0,76.970013070871,81.121983690675,76.328411927136,79.875655032155,25244900.0
2001-01-17,95.37,97.75,94.31,96.69,9727000.0,0.0,1.0,70.332759859816,72.08794459785,69.551038926069,71.30622366410401,9727000.0
2001-01-16,93.75,94.0,91.81,92.75,5671900.0,0.0,1.0,69.138054281826,69.32242242657699,67.707357478554,68.40058170281999,5671900.0
2001-01-12,93.69,96.44,92.37,93.81,6448000.0,0.0,1.0,69.093805927085,71.121855519352,68.120342122797,69.182302636566,6448000.0
2001-01-11,92.94,94.25,91.25,93.69,9635000.0,0.0,1.0,68.540701492831,69.506790571329,67.29437283431,69.093805927085,9635000.0
2001-01-10,92.5,94.94,91.69,93.44,7656100.0,0.0,1.0,68.216213558068,70.015646650843,67.618860769073,68.90943778233401,7656100.0
2001-01-09,94.44,95.75,91.44,92.56,7547100.0,0.0,1.0,69.64691036134,70.612999439838,67.434492624322,68.260461912808,7547100.0
2001-01-08,93.5,93.94,91.56,93.56,6064800.0,0.0,1.0,68.953686137074,69.278174071837,67.522989333802,68.997934491815,6064800.0
2001-01-05,93.94,94.69,91.0,94.0,8043200.0,0.0,1.0,69.278174071837,69.83127850609101,67.110004689559,69.32242242657699,8043200.0
2001-01-04,94.75,99.75,92.69,93.19,15420500.0,0.0,1.0,69.87552686083201,73.562889755863,68.356333348079,68.725069637582,15420500.0
2001-01-03,83.75,95.0,83.75,94.62,12769900.0,0.0,1.0,61.763328491764,70.059895005583,61.763328491764,69.779655425561,12769900.0
2001-01-02,84.5,87.5,84.12,84.81,8007200.0,0.0,1.0,62.316432926019004,64.528850663037,62.036193345997,62.545049425510996,8007200.0
2000-12-29,86.94,86.94,84.25,85.0,6943700.0,0.0,1.0,64.11586601879401,64.11586601879401,62.132064781267005,62.685169215522,6943700.0
2000-12-28,83.5,88.19,82.12,85.25,9798600.0,0.0,1.0,61.578960347012995,65.037706742552,60.561248187984,62.869537360273,9798600.0
2000-12-27,84.75,88.12,83.56,84.69,8245100.0,0.0,1.0,62.500801070769995,64.986083662021,61.62320870175299,62.456552716030004,8245100.0
2000-12-26,89.0,89.56,84.25,84.81,6052300.0,0.0,1.0,65.635059531547,66.04804417579001,62.132064781267005,62.545049425510996,6052300.0
2000-12-22,84.5,89.37,84.5,89.0,9514000.0,0.0,1.0,62.316432926019004,65.907924385779,62.316432926019004,65.635059531547,9514000.0
2000-12-21,85.5,87.94,80.06,81.56,12725500.0,0.0,1.0,63.05390550502499,64.8533385978,59.042054675232,60.148263543740995,12725500.0
2000-12-20,85.87,88.0,84.81,86.0,12579400.0,0.0,1.0,63.326770359257004,64.89758695254001,62.545049425510996,63.422641794528,12579400.0
2000-12-19,90.19,94.44,89.81,90.12,7705300.0,0.0,1.0,66.51265190056401,69.64691036134,66.232412320541,66.461028820033,7705300.0
2000-12-18,88.37,90.5,88.37,90.5,7693800.0,0.0,1.0,65.170451806773,66.741268400056,65.170451806773,66.741268400056,7693800.0
2000-12-15,90.0,90.69,87.31,87.81,14254500.0,0.0,1.0,66.372532110553,66.881388190067,64.388730873026,64.757467162529,14254500.0
2000-12-14,92.0,93.69,91.81,92.44,6131400.0,0.0,1.0,67.847477268565,69.093805927085,67.707357478554,68.171965203328,6131400.0
2000-12-13,94.87,96.62,90.69,91.25,6992600.0,0.0,1.0,69.96402357031299,71.254600583573,66.881388190067,67.29437283431,6992600.0
2000-12-12,95.25,96.12,92.5,93.87,7913300.0,0.0,1.0,70.244263150335,70.88586429406999,68.216213558068,69.226550991306,7913300.0
2000-12-11,96.5,98.25,93.75,95.0,6185600.0,0.0,1.0,71.166103874093,72.456680887353,69.138054281826,70.059895005583,6185600.0
2000-12-08,98.0,99.0,95.75,97.0,6140600.0,0.0,1.0,72.272312742602,73.009785321608,70.612999439838,71.534840163596,6140600.0
2000-12-07,95.06,95.94,93.12,93.12,7922000.0,0.0,1.0,70.104143360324,70.753119229849,68.673446557052,68.673446557052,7922000.0
2000-12-06,101.75,101.81,94.81,96.75,10096900.0,0.0,1.0,75.037834913875,75.082083268615,69.919775215572,71.350472018844,10096900.0
2000-12-05,100.44,104.75,99.62,103.37,7804200.0,0.0,1.0,74.071745835377,77.250252650893,73.467018320592,76.232540491865,7804200.0
2000-12-04,96.0,99.19,95.75,98.37,5566800.0,0.0,1.0,70.79736758459,73.14990511161899,70.612999439838,72.545177596834,5566800.0
2000-12-01,94.44,99.31,94.37,95.62,7525100.0,0.0,1.0,69.64691036134,73.2384018211,69.59528728081,70.517128004567,7525100.0
2000-11-30,98.0,98.0,92.25,93.5,10651400.0,0.0,1.0,72.272312742602,72.272312742602,68.031845413316,68.953686137074,10651400.0
2000-11-29,97.75,99.94,96.69,99.81,5524600.0,0.0,1.0,72.08794459785,73.70300954587401,71.30622366410401,73.607138110603,5524600.0
2000-11-28,98.75,100.75,97.37,97.87,4799100.0,0.0,1.0,72.825417176856,74.300362334869,71.807705017828,72.176441307331,4799100.0
2000-11-27,100.44,102.0,98.44,98.44,3866200.0,0.0,1.0,74.071745835377,75.22220305862601,72.596800677364,72.596800677364,3866200.0
2000-11-24,99.37,101.75,99.25,99.94,2497500.0,0.0,1.0,73.28265017584,75.037834913875,73.194153466359,73.70300954587401,2497500.0
2000-11-22,98.5,100.81,98.31,98.5,5537100.0,0.0,1.0,72.641049032105,74.344610689609,72.500929242094,72.641049032105,5537100.0
2000-11-21,103.25,104.37,98.5,98.5,7180700.0,0.0,1.0,76.144043782384,76.970013070871,72.641049032105,72.641049032105,7180700.0
2000-11-20,101.5,103.25,100.87,103.25,7426600.0,0.0,1.0,74.853466769123,76.144043782384,74.388859044349,76.144043782384,7426600.0
2000-11-17,98.31,102.5,98.25,101.94,7717400.0,0.0,1.0,72.500929242094,75.590939348129,72.456680887353,75.177954703886,7717400.0
2000-11-16,99.25,99.69,98.25,98.25,3739700.0,0.0,1.0,73.194153466359,73.518641401122,72.456680887353,72.456680887353,3739700.0
2000-11-15,99.5,100.06,97.62,99.37,4160300.0,0.0,1.0,73.378521611111,73.79150625535401,71.992073162579,73.28265017584,4160300.0
2000-11-14,99.25,99.87,98.5,99.5,5150900.0,0.0,1.0,73.194153466359,73.651386465343,72.641049032105,73.378521611111,5150900.0
2000-11-13,91.81,99.44,91.62,97.44,8684900.0,0.0,1.0,67.707357478554,73.334273256371,67.56723768854299,71.859328098358,8684900.0
2000-11-10,98.0,98.37,93.0,93.0,6807900.0,0.0,1.0,72.272312742602,72.545177596834,68.584949847571,68.584949847571,6807900.0
2000-11-09,96.75,100.0,95.69,99.44,9047900.0,0.0,1.0,71.350472018844,73.747257900614,70.568751085098,73.334273256371,9047900.0
2000-11-08,103.62,103.75,99.25,100.0,6990800.0,0.13,1.0,76.416908636616,76.512780071887,73.194153466359,73.747257900614,6990800.0
2000-11-07,101.12,103.5,100.69,102.31,5420600.0,0.0,1.0,74.476407858884,76.229313819171,74.159706361858,75.352860839028,5420600.0
2000-11-06,99.87,102.37,99.44,100.31,4448500.0,0.0,1.0,73.55576397217901,75.397051745589,73.23906247515299,73.8798306203,4448500.0
2000-11-03,102.5,102.62,99.37,100.12,5848500.0,0.0,1.0,75.49279870980699,75.58118052293,73.18750641749699,73.73989274952,5848500.0
2000-11-02,99.0,102.31,98.5,101.94,7445100.0,0.0,1.0,72.91499582703301,75.352860839028,72.54673827235099,75.08035024856301,7445100.0
2000-11-01,98.44,99.87,97.25,98.56,7466200.0,0.0,1.0,72.502547365789,73.55576397217901,71.626094385646,72.590929178913,7466200.0
2000-10-31,93.75,99.12,93.75,98.5,10902600.0,0.0,1.0,69.048291502872,73.003377640156,69.048291502872,72.54673827235099,10902600.0
2000-10-30,93.5,93.75,90.31,93.31,8084000.0,0.0,1.0,68.864162725531,69.048291502872,66.51467952665999,68.724224854752,8084000.0
2000-10-27,93.0,93.69,91.0,93.69,6431400.0,0.0,1.0,68.495905170849,69.00410059631,67.022874952121,69.00410059631,6431400.0
2000-10-26,88.0,92.87,87.62,92.75,10135700.0,0.0,1.0,64.813329624029,68.400158206632,64.533453882471,68.311776393508,10135700.0
2000-10-25,90.5,90.94,86.94,87.56,14058500.0,0.0,1.0,66.654617397439,66.97868404555899,64.032623608103,64.489262975909,14058500.0
2000-10-24,93.0,94.37,90.19,91.44,8826200.0,0.0,1.0,68.495905170849,69.504930870678,66.426297713536,67.34694160024101,8826200.0
2000-10-23,94.75,95.0,91.06,92.87,9338600.0,0.0,1.0,69.78480661223601,69.968935389577,67.06706585868301,68.400158206632,9338600.0
2000-10-20,95.12,96.25,94.19,94.75,9369200.0,0.0,1.0,70.057317202701,70.88957927628199,69.372358150992,69.78480661223601,9369200.0
2000-10-19,98.0,98.5,92.69,96.44,17966900.0,0.0,1.0,72.178480717669,72.54673827235099,68.267585486946,71.029517147061,17966900.0
2000-10-18,96.75,99.12,90.25,95.44,29777800.0,0.0,1.0,71.257836830964,73.003377640156,66.470488620098,70.293002037697,29777800.0
2000-10-17,111.94,113.87,108.56,113.0,8882500.0,0.0,1.0,82.445501342203,83.866975503275,79.956080272552,83.22620735812801,8882500.0
2000-10-16,111.5,113.12,108.56,111.12,7710400.0,0.0,1.0,82.121434694082,83.31458917125201,79.956080272552,81.84155895252401,7710400.0
2000-10-13,104.19,110.44,104.19,109.06,9092600.0,0.0,1.0,76.737509244632,81.34072867815699,76.737509244632,80.324337827234,9092600.0
2000-10-12,114.25,114.37,103.12,103.12,9704900.0,0.0,1.0,84.146851244833,84.235233057957,75.949438077612,75.949438077612,9704900.0
2000-10-11,111.87,112.94,107.5,112.0,8775800.0,0.0,1.0,82.393945284547,83.182016451566,79.175374256627,82.489692248764,8775800.0
2000-10-10,116.62,117.12,112.44,114.87,5614200.0,0.0,1.0,85.892392054026,86.260649608708,82.813758896885,84.60349061263899,5614200.0
2000-10-09,115.94,119.37,114.31,117.94,4898000.0,0.0,1.0,85.391561779658,87.917808604777,84.191042151395,86.864591998386,4898000.0
2000-10-06,114.0,116.12,112.75,116.0,6108400.0,0.0,1.0,83.962722467492,85.524134499344,83.042078580787,85.43575268622,6108400.0
2000-10-05,113.81,114.56,111.56,113.19,5547000.0,0.0,1.0,83.82278459671299,84.375170928736,82.16562560064399,83.366145228907,5547000.0
2000-10-04,110.37,114.87,108.56,114.37,11668900.0,0.0,1.0,81.289172620501,84.60349061263899,79.956080272552,84.235233057957,11668900.0
2000-10-03,118.87,119.37,110.0,110.56,11744200.0,0.0,1.0,87.549551050095,87.917808604777,81.016662030036,81.42911049128,11744200.0
2000-10-02,112.62,119.62,112.62,117.81,8872200.0,0.0,1.0,82.94633161656999,88.101937382118,82.94633161656999,86.768845034169,8872200.0
2000-09-29,115.5,116.94,110.25,112.62,9594600.0,0.0,1.0,85.067495131538,86.12807688902201,81.200790807377,82.94633161656999,9594600.0
2000-09-28,117.37,118.87,115.0,115.25,5309100.0,0.0,1.0,86.44477838604901,87.549551050095,84.699237576856,84.883366354197,5309100.0
2000-09-27,120.06,120.31,115.5,118.0,5948900.0,0.0,1.0,88.426004030238,88.610132807579,85.067495131538,86.90878290494801,5948900.0
2000-09-26,120.0,121.87,118.37,119.12,6217200.0,0.0,1.0,88.381813123676,89.75909637818701,87.181293495413,87.733679827436,6217200.0
2000-09-25,124.5,126.62,121.0,123.0,4291000.0,0.0,1.0,91.696131115814,93.257543147666,89.11832823304,90.591358451768,4291000.0
2000-09-22,123.0,124.31,121.31,123.87,5930100.0,0.0,1.0,90.591358451768,91.556193245035,89.346647916943,91.232126596915,5930100.0
2000-09-21,124.19,126.69,120.0,121.5,4302200.0,0.0,1.0,91.46781143191099,93.309099205321,88.381813123676,89.48658578772199,4302200.0
2000-09-20,124.69,126.56,123.5,124.75,4623400.0,0.0,1.0,91.836068986593,93.21335224110399,90.95961600645,91.880259893155,4623400.0
2000-09-19,122.75,126.25,122.56,124.94,3341000.0,0.0,1.0,90.407229674427,92.98503255720101,90.26729180364799,92.02019776393401,3341000.0
2000-09-18,125.25,126.0,123.06,123.25,3932800.0,0.0,1.0,92.248517447837,92.80090377986001,90.63554935833,90.775487229109,3932800.0
2000-09-15,126.81,127.25,124.75,125.0,5481700.0,0.0,1.0,93.39748101844499,93.721547666565,91.880259893155,92.064388670496,5481700.0
2000-09-14,128.0,129.19,126.31,126.87,4425500.0,0.0,1.0,94.273933998588,95.150386978731,93.029223463763,93.441671925007,4425500.0
2000-09-13,123.12,128.81,122.75,127.69,5473600.0,0.0,1.0,90.679740264892,94.870511237173,90.407229674427,94.045614314685,5473600.0
2000-09-12,124.81,126.87,124.06,125.0,5001700.0,0.0,1.0,91.92445079971701,93.441671925007,91.372064467694,92.064388670496,5001700.0
2000-09-11,127.87,128.25,123.62,124.5,7617700.0,0.0,1.0,94.17818703437099,94.458062775929,91.047997819574,91.696131115814,7617700.0
2000-09-08,132.5,132.94,129.38,129.5,4993700.0,0.0,1.0,97.588251990726,97.912318638846,95.29032484951,95.37870666263399,4993700.0
2000-09-07,131.88,134.5,131.88,133.38,4622800.0,0.0,1.0,97.13161262292,99.061282209454,97.13161262292,98.236385286966,4622800.0
2000-09-06,130.88,134.88,130.38,131.44,6473000.0,0.0,1.0,96.39509751355601,99.34115795101201,96.02683995887399,96.8075459748,6473000.0
2000-09-05,132.81,133.31,130.81,131.19,4112100.0,0.0,1.0,97.816571674629,98.184829229311,96.34354145590099,96.62341719745899,4112100.0
2000-09-01,133.06,134.94,132.63,133.63,5776300.0,0.0,1.0,98.00070045196999,99.385348857574,97.68399895494301,98.420514064307,5776300.0
2000-08-31,131.88,134.19,131.63,132.02,5469500.0,0.0,1.0,97.13161262292,98.832962525551,96.947483845579,97.234724738231,5469500.0
2000-08-30,130.75,131.5,129.56,130.31,4928800.0,0.0,1.0,96.29935054933901,96.851736881362,95.422897569196,95.975283901219,4928800.0
2000-08-29,131.5,134.25,131.0,132.88,6040000.0,0.0,1.0,96.851736881362,98.877153432113,96.48347932668001,97.868127732284,6040000.0
2000-08-28,129.88,133.19,129.75,131.5,8536600.0,0.0,1.0,95.658582404192,98.096447416187,95.56283543997499,96.851736881362,8536600.0
2000-08-25,124.31,129.88,124.25,129.0,8279000.0,0.0,1.0,91.556193245035,95.658582404192,91.512002338473,95.010449107952,8279000.0
2000-08-24,123.0,125.44,122.69,124.81,5988300.0,0.0,1.0,90.591358451768,92.38845531861601,90.363038767865,91.92445079971701,5988300.0
2000-08-23,120.31,123.75,119.87,123.25,4251200.0,0.0,1.0,88.610132807579,91.143744783791,88.286066159459,90.775487229109,4251200.0
2000-08-22,121.19,122.19,121.0,121.37,2769400.0,0.0,1.0,89.25826610381901,89.994781213183,89.11832823304,89.390838823505,2769400.0
2000-08-21,121.06,122.19,120.06,121.44,3234200.0,0.0,1.0,89.162519139602,89.994781213183,88.426004030238,89.44239488116,3234200.0
2000-08-18,122.37,123.37,120.12,120.44,4127500.0,0.0,1.0,90.127353932869,90.863869042233,88.4701949368,88.70587977179599,4127500.0
2000-08-17,119.75,122.81,119.5,122.5,4338400.0,0.0,1.0,88.197684346335,90.451420580989,88.01355556899401,90.22310089708598,4338400.0
2000-08-16,121.06,122.94,119.5,122.37,5946000.0,0.0,1.0,89.162519139602,90.547167545206,88.01355556899401,90.127353932869,5946000.0
2000-08-15,122.06,122.62,120.75,122.0,4378100.0,0.0,1.0,89.899034248966,90.31148271021,88.934199455699,89.85484334240401,4378100.0
2000-08-14,120.0,123.69,119.31,123.25,4949400.0,0.0,1.0,88.381813123676,91.099553877229,87.87361769821501,90.775487229109,4949400.0
2000-08-11,119.75,121.81,119.19,120.62,6142400.0,0.0,1.0,88.197684346335,89.714905471625,87.785235885091,88.83845249148199,6142400.0
2000-08-10,118.75,120.25,117.87,119.75,5484100.0,0.0,1.0,87.461169236971,88.565941901017,86.813035940731,88.197684346335,5484100.0
2000-08-09,119.0,120.81,118.75,118.75,6585400.0,0.0,1.0,87.645298014312,88.97839036226101,87.461169236971,87.461169236971,6585400.0
2000-08-08,115.69,119.62,115.56,118.87,5736700.0,0.13,1.0,85.207433002317,88.101937382118,85.1116860381,87.549551050095,5736700.0
2000-08-07,116.62,119.0,115.81,116.31,5910700.0,0.0,1.0,85.798560029093,87.549551050095,85.20263451354201,85.570489770055,5910700.0
2000-08-04,116.0,116.5,114.31,115.87,4460500.0,0.0,1.0,85.342419511017,85.71027476753001,84.099068744003,85.24677714432299,4460500.0
2000-08-03,113.0,116.5,112.31,116.0,5567400.0,0.0,1.0,83.13528797193901,85.71027476753001,82.627647717951,85.342419511017,5567400.0
2000-08-02,111.0,114.87,110.75,114.25,5877900.0,0.0,1.0,81.66386694588701,84.511066631297,81.47993931763,84.054926113221,5877900.0
2000-08-01,112.0,112.44,110.25,110.5,2996500.0,0.0,1.0,82.399577458913,82.723290084644,81.112084061117,81.296011689374,2996500.0
2000-07-31,110.5,113.69,110.06,112.25,5113500.0,0.0,1.0,81.296011689374,83.642928225927,80.972299063642,82.583505087169,5113500.0
2000-07-28,111.12,112.5,108.87,111.81,5355600.0,0.0,1.0,81.75215220745,82.767432715426,80.096803553141,82.259792461438,5355600.0
2000-07-27,109.87,111.5,109.31,110.31,4047400.0,0.0,1.0,80.83251406616701,82.0317222024,80.420516178873,81.15622669189901,4047400.0
2000-07-26,111.0,112.37,108.87,109.87,6670400.0,0.0,1.0,81.66386694588701,82.671790348732,80.096803553141,80.83251406616701,6670400.0
2000-07-25,113.25,113.37,110.25,112.0,5566900.0,0.0,1.0,83.319215600195,83.40750086175801,81.112084061117,82.399577458913,5566900.0
2000-07-24,114.12,115.62,111.62,112.5,6814400.0,0.0,1.0,83.959283746528,85.062849516067,82.120007463963,82.767432715426,6814400.0
2000-07-21,117.0,117.0,113.75,114.75,8966400.0,0.0,1.0,86.078130024043,86.078130024043,83.687070856708,84.422781369734,8966400.0
2000-07-20,112.0,117.81,111.75,117.25,23048400.0,0.0,1.0,82.399577458913,86.67405553959401,82.215649830656,86.262057652299,23048400.0
2000-07-19,102.37,109.5,101.0,108.75,7781400.0,0.0,1.0,75.31468521847201,80.560301176348,74.306761815627,80.008518291578,7781400.0
2000-07-18,104.12,104.81,102.62,103.31,6452700.0,0.0,1.0,76.60217861626799,77.109818870256,75.498612846729,76.006253100717,6452700.0
2000-07-17,104.44,107.87,104.19,105.5,6632700.0,0.0,1.0,76.837605980436,79.36109304011501,76.65367835218001,77.61745912424401,6632700.0
2000-07-14,103.75,104.87,103.12,103.94,4020000.0,0.0,1.0,76.32996572644801,77.153961501037,75.866468103242,76.469750723923,4020000.0
2000-07-13,105.44,105.94,102.0,104.0,5669700.0,0.0,1.0,77.573316493462,77.941171749975,75.042472328653,76.513893354705,5669700.0
2000-07-12,103.19,105.87,102.62,104.62,5550500.0,0.0,1.0,75.917967839154,77.889672014063,75.498612846729,76.970033872781,5550500.0
2000-07-11,103.25,104.0,101.0,102.0,5619800.0,0.0,1.0,75.962110469935,76.513893354705,74.306761815627,75.042472328653,5619800.0
2000-07-10,104.69,104.94,102.87,103.31,4212200.0,0.0,1.0,77.021533608693,77.20546123694899,75.682540474985,76.006253100717,4212200.0
2000-07-07,102.69,105.06,101.62,105.06,9031700.0,0.0,1.0,75.550112582641,77.29374649851201,74.762902333703,77.29374649851201,9031700.0
2000-07-06,105.0,105.12,100.0,101.25,12932700.0,0.0,1.0,77.249603867731,77.337889129294,73.571051302601,74.490689443883,12932700.0
2000-07-05,105.62,105.62,101.12,105.0,14339600.0,0.0,1.0,77.705744385807,77.705744385807,74.39504707719,77.249603867731,14339600.0
2000-07-03,108.75,109.87,108.31,109.5,2304400.0,0.0,1.0,80.008518291578,80.83251406616701,79.684805665847,80.560301176348,2304400.0
2000-06-30,112.69,113.19,108.62,109.56,8612600.0,0.0,1.0,82.907217712901,83.275072969414,79.912875924885,80.604443807129,8612600.0
2000-06-29,111.75,114.37,110.06,114.0,7688500.0,0.0,1.0,82.215649830656,84.143211374784,80.972299063642,83.870998484965,7688500.0
2000-06-28,110.0,115.19,109.87,113.78,6436600.0,0.0,1.0,80.928156432861,84.746493995466,80.83251406616701,83.70914217209899,6436600.0
2000-06-27,111.62,112.81,108.75,109.75,6607900.0,0.0,1.0,82.120007463963,82.995502974464,80.008518291578,80.74422880460399,6607900.0
2000-06-26,113.0,115.75,112.87,114.41,3625900.0,0.0,1.0,83.13528797193901,85.15849188276,83.039645605245,84.172639795305,3625900.0
2000-06-23,113.5,113.62,110.81,111.87,3360900.0,0.0,1.0,83.50314322845199,83.591428490015,81.524081948412,82.303935092219,3360900.0
2000-06-22,114.12,114.31,111.25,111.81,4853100.0,0.0,1.0,83.959283746528,84.099068744003,81.847794574143,82.259792461438,4853100.0
2000-06-21,115.56,115.94,113.5,114.5,6487000.0,0.0,1.0,85.018706885285,85.29827688023501,83.50314322845199,84.23885374147801,6487000.0
2000-06-20,120.0,120.69,115.37,116.37,7103800.0,0.0,1.0,88.285261563121,88.792901817109,84.87892188781,85.614632400836,7103800.0
2000-06-19,113.5,120.37,113.25,120.37,6059200.0,0.0,1.0,83.50314322845199,88.55747445294,83.319215600195,88.55747445294,6059200.0
2000-06-16,116.31,117.69,113.25,113.25,8046200.0,0.0,1.0,85.570489770055,86.585770278031,83.319215600195,83.319215600195,8046200.0
2000-06-15,116.0,119.0,115.87,116.81,5386300.0,0.0,1.0,85.342419511017,87.549551050095,85.24677714432299,85.93834502656799,5386300.0
2000-06-14,118.87,120.0,115.5,116.0,5282600.0,0.0,1.0,87.453908683401,88.285261563121,84.974564254504,85.342419511017,5282600.0
2000-06-13,118.87,119.94,116.75,119.31,4008600.0,0.0,1.0,87.453908683401,88.241118932339,85.894202395786,87.777621309133,4008600.0
2000-06-12,119.12,120.44,118.84,118.84,3640300.0,0.0,1.0,87.637836311658,88.608974188852,87.431837368011,87.431837368011,3640300.0
2000-06-09,119.87,120.75,118.87,119.69,4739100.0,0.0,1.0,88.189619196427,88.83704444789,87.453908683401,88.057191304083,4739100.0
2000-06-08,119.37,122.31,117.5,119.75,9325600.0,0.0,1.0,87.82176393991399,89.984752848211,86.44598528055599,88.101333934864,9325600.0
2000-06-07,112.5,121.75,111.5,121.0,11115500.0,0.0,1.0,82.767432715426,89.572754960916,82.0317222024,89.020972076147,11115500.0
2000-06-06,112.25,114.62,111.25,112.37,5369400.0,0.0,1.0,82.583505087169,84.327139003041,81.847794574143,82.671790348732,5369400.0
2000-06-05,108.44,114.19,108.44,112.81,7281400.0,0.0,1.0,79.78044803254001,84.01078348244,79.78044803254001,82.995502974464,7281400.0
2000-06-02,109.0,109.75,107.62,108.81,5473300.0,0.0,1.0,80.192445919835,80.74422880460399,79.177165411859,80.05266092236,5473300.0
2000-06-01,107.56,108.94,105.5,106.0,5712500.0,0.0,1.0,79.133022781077,80.148303289053,77.61745912424401,77.985314380757,5712500.0
2000-05-31,110.5,110.75,107.19,107.31,3732500.0,0.0,1.0,81.296011689374,81.47993931763,78.860809891258,78.949095152821,3732500.0
2000-05-30,107.75,111.0,107.69,110.94,3617500.0,0.0,1.0,79.272807778552,81.66386694588701,79.228665147771,81.619724315105,3617500.0
2000-05-26,105.5,107.19,104.56,106.94,4296900.0,0.0,1.0,77.61745912424401,78.860809891258,76.925891241999,78.676882263001,4296900.0
2000-05-25,110.5,112.25,106.37,106.5,5967600.0,0.0,1.0,81.296011689374,82.583505087169,78.257527270576,78.35316963727,5967600.0
2000-05-24,106.5,110.0,104.19,109.62,8184200.0,0.0,1.0,78.35316963727,80.928156432861,76.65367835218001,80.64858643791099,8184200.0
2000-05-23,109.0,110.0,107.12,107.37,5978900.0,0.0,1.0,80.192445919835,80.928156432861,78.809310155346,78.993237783602,5978900.0
2000-05-22,106.0,109.25,103.44,109.25,6769400.0,0.0,1.0,77.985314380757,80.376373548091,76.10189546741,80.376373548091,6769400.0
2000-05-19,106.06,107.5,105.0,106.44,6419200.0,0.0,1.0,78.029457011538,79.088880150296,77.249603867731,78.309027006488,6419200.0
2000-05-18,106.12,107.31,104.69,106.06,4577200.0,0.0,1.0,78.07359964231999,78.949095152821,77.021533608693,78.029457011538,4577200.0
2000-05-17,107.5,108.87,106.12,107.87,5524500.0,0.0,1.0,79.088880150296,80.096803553141,78.07359964231999,79.36109304011501,5524500.0
2000-05-16,105.12,109.25,105.0,109.0,7265800.0,0.0,1.0,77.337889129294,80.376373548091,77.249603867731,80.192445919835,7265800.0
2000-05-15,104.0,104.87,102.0,104.19,5907800.0,0.0,1.0,76.513893354705,77.153961501037,75.042472328653,76.65367835218001,5907800.0
2000-05-12,103.75,105.75,103.25,104.44,5599700.0,0.0,1.0,76.32996572644801,77.8013867525,75.962110469935,76.837605980436,5599700.0
2000-05-11,104.0,107.5,103.19,104.44,8106200.0,0.0,1.0,76.513893354705,79.088880150296,75.917967839154,76.837605980436,8106200.0
2000-05-10,105.5,105.69,102.06,103.0,10012700.0,0.0,1.0,77.61745912424401,77.757244121719,75.086614959434,75.778182841679,10012700.0
2000-05-09,110.5,110.62,108.25,109.0,4864900.0,0.0,1.0,81.296011689374,81.384296950937,79.640663035065,80.192445919835,4864900.0
2000-05-08,108.06,110.37,107.62,109.75,4826900.0,0.13,1.0,79.50087803759,81.20036932268,79.177165411859,80.74422880460399,4826900.0
2000-05-05,106.62,109.62,106.5,107.87,4695100.0,0.0,1.0,78.348650119648,80.553170381878,78.260469309159,79.26720022891,4695100.0
2000-05-04,109.12,109.19,107.19,107.62,3631300.0,0.0,1.0,80.185750338173,80.237189144291,78.767508969472,79.083490207058,3631300.0
2000-05-03,110.5,111.12,106.56,108.12,5543800.0,0.0,1.0,81.199829658798,81.65543051299301,78.304559714403,79.450910250763,5543800.0
2000-05-02,111.0,113.62,110.69,111.37,4085000.0,0.0,1.0,81.567249702503,83.492530731517,81.339449275406,81.839140534845,4085000.0
2000-05-01,112.5,113.19,110.44,112.0,4196100.0,0.0,1.0,82.66950983361801,83.17654949393099,81.155739253554,82.302089789913,4196100.0
2000-04-28,112.0,112.69,110.12,111.5,4888600.0,0.0,1.0,82.302089789913,82.809129450226,80.920590425583,81.934669746208,4888600.0
2000-04-27,109.5,113.12,108.69,110.62,6317500.0,0.0,1.0,80.464989571388,83.12511068781201,79.869769100586,81.288010469288,6317500.0
2000-04-26,112.5,113.94,109.0,110.5,6182800.0,0.0,1.0,82.66950983361801,83.727679559489,80.097569527684,81.199829658798,6182800.0
2000-04-25,106.5,113.0,106.44,112.5,9576400.0,0.0,1.0,78.260469309159,83.036929877323,78.216378903914,82.66950983361801,9576400.0
2000-04-24,102.0,107.19,101.25,106.5,8523100.0,0.0,1.0,74.953688915814,78.767508969472,74.402558850256,78.260469309159,8523100.0
2000-04-20,105.0,105.25,102.06,104.0,10633300.0,0.0,1.0,77.158209178044,77.341919199896,74.997779321059,76.423369090634,10633300.0
2000-04-19,109.75,109.75,102.81,105.0,14674500.0,0.0,1.0,80.64869959324099,80.64869959324099,75.548909386616,77.158209178044,14674500.0
2000-04-18,112.25,115.12,110.06,111.5,8205500.0,0.0,1.0,82.485799811766,84.594790862632,80.876500020338,81.934669746208,8205500.0
2000-04-17,103.87,112.25,103.31,111.87,9969500.0,0.0,1.0,76.327839879271,82.485799811766,75.916329430321,82.20656057855,9969500.0
2000-04-14,109.81,112.75,102.87,105.0,11782000.0,0.0,1.0,80.692789998486,82.853219855471,75.592999791861,77.158209178044,11782000.0
2000-04-13,112.5,114.31,110.0,110.62,8236400.0,0.0,1.0,82.66950983361801,83.99957039183,80.832409615093,81.288010469288,8236400.0
2000-04-12,119.62,119.62,111.69,113.75,8885200.0,0.0,1.0,87.901571255977,87.901571255977,82.074289362816,83.588059942881,8885200.0
2000-04-11,121.62,121.62,117.81,119.37,7738700.0,0.0,1.0,89.371251430797,89.371251430797,86.571510697765,87.71786123412501,7738700.0
2000-04-10,124.75,125.37,121.56,122.12,5507300.0,0.0,1.0,91.67130090439001,92.126901758584,89.327161025552,89.73867147450198,5507300.0
2000-04-07,123.5,125.69,121.5,123.12,5380300.0,0.0,1.0,90.75275079512801,92.362050586555,89.283070620308,90.473511561912,5380300.0
2000-04-06,123.5,128.0,122.62,122.75,8887400.0,0.0,1.0,90.75275079512801,94.05953118847201,90.106091518207,90.20162072956998,8887400.0
2000-04-05,120.5,125.75,119.75,125.0,8693500.0,0.0,1.0,88.548230532898,92.4061409918,87.99710046734,91.855010926243,8693500.0
2000-04-04,121.5,126.94,115.06,121.19,16667200.0,0.0,1.0,89.283070620308,93.28060069581801,84.550700457388,89.055270193211,16667200.0
2000-04-03,120.0,122.37,119.44,122.0,7715600.0,0.0,1.0,88.18081048919301,89.922381496354,87.769300040243,89.650490664013,7715600.0
2000-03-31,122.62,123.75,117.06,118.37,8015200.0,0.0,1.0,90.106091518207,90.93646081698,86.020380632208,86.98302114671499,8015200.0
2000-03-30,118.87,123.0,118.69,122.75,9158000.0,0.0,1.0,87.35044119042,90.385330751423,87.21816997468599,90.20162072956998,9158000.0
2000-03-29,122.31,122.44,118.5,119.0,7312300.0,0.0,1.0,89.87829109111,89.97382030247299,87.078550358078,87.44597040178301,7312300.0
2000-03-28,125.75,127.0,122.06,122.5,8149600.0,0.0,1.0,92.4061409918,93.32469110106199,89.694581069257,90.01791070771799,8149600.0
2000-03-27,125.0,128.25,124.62,126.87,11862900.0,0.0,1.0,91.855010926243,94.243241210325,91.575771693027,93.229161889699,11862900.0
2000-03-24,115.37,122.25,115.06,120.62,12125600.0,0.0,1.0,84.778500884485,89.834200685865,84.550700457388,88.636411343387,12125600.0
2000-03-23,115.87,115.87,111.62,115.25,6492400.0,0.0,1.0,85.14592092819001,85.14592092819001,82.022850556698,84.690320073996,6492400.0
2000-03-22,114.5,115.37,113.87,114.25,6137800.0,0.0,1.0,84.13919000843799,84.778500884485,83.67624075337,83.955479986586,6137800.0
2000-03-21,112.81,114.69,111.94,113.5,6771600.0,0.0,1.0,82.897310260715,84.278809625046,82.25799938466899,83.404349921028,6771600.0
2000-03-20,110.0,113.37,109.94,112.75,6563500.0,0.0,1.0,80.832409615093,83.308820709665,80.788319209849,82.853219855471,6563500.0
2000-03-17,108.25,111.69,107.69,110.0,8857300.0,0.0,1.0,79.546439462126,82.074289362816,79.134929013177,80.832409615093,8857300.0
2000-03-16,109.0,109.81,107.87,109.0,6622500.0,0.0,1.0,80.097569527684,80.692789998486,79.26720022891,80.097569527684,6622500.0
2000-03-15,107.5,108.25,106.12,107.0,5665900.0,0.0,1.0,78.995309396569,79.546439462126,77.981230075943,78.627889352864,5665900.0
2000-03-14,107.75,110.0,107.37,108.62,7973700.0,0.0,1.0,79.179019418421,80.832409615093,78.899780185205,79.818330294468,7973700.0
2000-03-13,104.0,109.0,102.5,107.69,7871000.0,0.0,1.0,76.423369090634,80.097569527684,75.321108959519,79.134929013177,7871000.0
2000-03-10,107.62,109.0,105.0,105.25,7093200.0,0.0,1.0,79.083490207058,80.097569527684,77.158209178044,77.341919199896,7093200.0
2000-03-09,106.5,108.0,104.12,108.0,6334100.0,0.0,1.0,78.260469309159,79.362729440274,76.511549901123,79.362729440274,6334100.0
2000-03-08,103.0,106.87,102.75,106.25,8376400.0,0.0,1.0,75.688529003224,78.53236014149999,75.504818981371,78.076759287306,8376400.0
2000-03-07,106.0,107.0,101.69,103.0,10035100.0,0.0,1.0,77.893049265454,78.627889352864,74.725888488717,75.688529003224,10035100.0
2000-03-06,109.94,111.0,101.0,103.06,10747400.0,0.0,1.0,80.788319209849,81.567249702503,74.21884882840399,75.732619408468,10747400.0
2000-03-03,107.25,110.0,106.06,108.0,10162800.0,0.0,1.0,78.811599374716,80.832409615093,77.937139670698,79.362729440274,10162800.0
2000-03-02,100.5,105.44,99.5,103.12,11192900.0,0.0,1.0,73.851428784699,77.481538816504,73.116588697289,75.776709813713,11192900.0
2000-03-01,102.0,105.5,100.06,100.25,10807800.0,0.0,1.0,74.953688915814,77.525629221749,73.528099146239,73.667718762847,10807800.0
2000-02-29,105.56,105.56,100.94,102.75,10484900.0,0.0,1.0,77.56971962699299,77.56971962699299,74.174758423159,75.504818981371,10484900.0
2000-02-28,104.62,106.5,103.94,104.5,8479900.0,0.0,1.0,76.878969944828,78.260469309159,76.37927868538901,76.790789134339,8479900.0
2000-02-25,109.87,109.87,104.94,108.0,10312200.0,0.0,1.0,80.73688040373,80.73688040373,77.114118772799,79.362729440274,10312200.0
2000-02-24,108.81,111.0,108.19,110.5,9112000.0,0.0,1.0,79.957949911076,81.567249702503,79.502349056881,81.199829658798,9112000.0
2000-02-23,110.5,110.5,108.5,108.75,7435300.0,0.0,1.0,81.199829658798,81.199829658798,79.73014948397899,79.913859505831,7435300.0
2000-02-22,112.0,113.44,108.75,111.0,7654800.0,0.0,1.0,82.302089789913,83.360259515784,79.913859505831,81.567249702503,7654800.0
2000-02-18,115.25,115.94,111.5,112.5,7673400.0,0.0,1.0,84.690320073996,85.19735973430899,81.934669746208,82.66950983361801,7673400.0
2000-02-17,116.5,118.87,115.75,116.75,5237500.0,0.0,1.0,85.608870183258,87.35044119042,85.057740117701,85.792580205111,5237500.0
2000-02-16,116.5,117.31,115.25,115.75,3966900.0,0.0,1.0,85.608870183258,86.20409065406,84.690320073996,85.057740117701,3966900.0
2000-02-15,115.87,117.44,113.87,117.12,5177500.0,0.0,1.0,85.14592092819001,86.299619865423,83.67624075337,86.064471037452,5177500.0
2000-02-14,116.0,116.37,114.5,116.06,4544000.0,0.0,1.0,85.24145013955301,85.513340971895,84.13919000843799,85.285540544798,4544000.0
2000-02-11,119.06,119.44,114.56,115.37,5749400.0,0.0,1.0,87.490060807028,87.769300040243,84.18328041368301,84.778500884485,5749400.0
2000-02-10,117.69,119.12,116.87,119.12,4446600.0,0.0,1.0,86.483329887276,87.534151212272,85.8807610156,87.534151212272,4446600.0
2000-02-09,119.0,119.75,117.0,117.37,5374700.0,0.0,1.0,87.44597040178301,87.99710046734,85.976290226963,86.248181059305,5374700.0
2000-02-08,116.94,119.0,116.19,118.81,5464300.0,0.12,1.0,85.932199821718,87.44597040178301,85.381069756161,87.306350785175,5464300.0
2000-02-07,116.0,116.87,113.12,114.12,5779500.0,0.0,1.0,85.155441781555,85.794107594916,83.04123770973699,83.77533634578499,5779500.0
2000-02-04,118.19,118.44,114.81,115.62,5405300.0,0.0,1.0,86.7631177945,86.946642453512,84.28186440465801,84.876484299857,5405300.0
2000-02-03,115.0,117.5,114.06,117.12,6213800.0,0.0,1.0,84.421343145507,86.256589735627,83.731290427622,85.977632253928,6213800.0
2000-02-02,112.0,115.81,110.37,113.5,7707700.0,0.0,1.0,82.219047237363,85.015963040706,81.022466460605,83.320195191435,7707700.0
2000-02-01,112.37,113.44,109.12,110.0,7304700.0,0.0,1.0,82.490663732701,83.276149273272,80.10484316554499,80.750849965267,7304700.0
2000-01-31,111.37,112.81,109.62,112.25,6202700.0,0.0,1.0,81.756565096653,82.813667132562,80.47189248356901,82.402571896375,6202700.0
2000-01-28,112.75,114.19,110.06,111.56,6669400.0,0.0,1.0,82.76962121439901,83.82672325030799,80.79489588343,81.896043837502,6669400.0
2000-01-27,118.0,118.44,111.62,113.5,8324600.0,0.0,1.0,86.623639053651,86.946642453512,81.940089755665,83.320195191435,8324600.0
2000-01-26,119.06,119.94,116.0,116.75,4895100.0,0.0,1.0,87.401783607861,88.04779040758301,85.155441781555,85.70601575859101,4895100.0
2000-01-25,116.75,119.5,116.0,119.12,6936900.0,0.0,1.0,85.70601575859101,87.724787007722,85.155441781555,87.445829526024,6936900.0
2000-01-24,121.87,122.87,116.56,121.5,6499200.0,0.0,1.0,89.464600775156,90.19869941120399,85.56653701774201,89.192984279818,6499200.0
2000-01-21,121.87,123.0,119.94,121.5,7868700.0,0.0,1.0,89.464600775156,90.29413223389,88.04779040758301,89.192984279818,7868700.0
2000-01-20,123.0,124.75,119.0,119.0,17783400.0,0.0,1.0,90.29413223389,91.578804846974,87.35773768969801,87.35773768969801,17783400.0
2000-01-19,115.56,122.0,112.69,119.5,8634500.0,0.0,1.0,84.832438381694,89.56003359784201,82.725575296236,87.724787007722,8634500.0
2000-01-18,119.69,119.75,115.0,115.75,7643900.0,0.0,1.0,87.864265748571,87.90831166673401,84.421343145507,84.971917122543,7643900.0
2000-01-14,120.94,123.31,117.5,119.62,10956600.0,0.0,1.0,88.781889043631,90.52170281106501,86.256589735627,87.812878844048,10956600.0
2000-01-13,119.94,121.0,115.75,118.25,8489700.0,0.0,1.0,88.04779040758301,88.82593496179399,84.971917122543,86.80716371266199,8489700.0
2000-01-12,119.62,122.0,118.25,119.5,6803800.0,0.0,1.0,87.812878844048,89.56003359784201,86.80716371266199,87.724787007722,6803800.0
2000-01-11,117.87,121.12,116.62,119.0,7873300.0,0.0,1.0,86.52820623096399,88.91402679812,85.61058293590399,87.35773768969801,7873300.0
2000-01-10,117.25,119.37,115.37,118.0,8540500.0,0.0,1.0,86.07306507661501,87.629354185036,84.692959640845,86.623639053651,8540500.0
2000-01-07,117.25,117.94,110.62,113.5,11856700.0,0.0,1.0,86.07306507661501,86.579593135488,81.20599111961701,83.320195191435,11856700.0
2000-01-06,118.0,118.94,113.5,114.0,7971900.0,0.0,1.0,86.623639053651,87.313691771536,83.320195191435,83.687244509459,7971900.0
2000-01-05,112.94,119.75,112.12,116.0,12733200.0,0.0,1.0,82.90909995524801,87.90831166673401,82.307139073689,85.155441781555,12733200.0
2000-01-04,114.0,114.5,110.87,112.06,8227800.0,0.0,1.0,83.687244509459,84.054293827483,81.389515778629,82.263093155526,8227800.0
2000-01-03,112.44,116.0,111.87,116.0,10347700.0,0.0,1.0,82.542050637224,85.155441781555,82.123614414677,85.155441781555,10347700.0