wehub/quantconnect--lean
1
0
Fork 0
Code Issues Pull Requests Actions Deployments Models Agent Notes Packages Projects Releases Wiki Activity

chore: import upstream snapshot with attribution

Browse Source
This commit is contained in:
wehub-resource-sync
2026-07-13 13:02:50 +08:00
commit 0fc60fdcb1
5008 changed files with 910633 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
Tests/TestData/spy_arima.csv
+625
View File
@@ -0,0 +1,625 @@
,Date,Open,High,Low,Close,Volume,ARIMA
0,1999-11-01,136.5,137.0,135.5625,135.5625,4006500.0,
1,1999-11-02,135.9687,137.25,134.5937,134.5937,6516900.0,
2,1999-11-03,136.0,136.375,135.125,135.5,7222300.0,
3,1999-11-04,136.75,137.3593,135.7656,136.5312,7907500.0,
4,1999-11-05,138.625,139.1093,136.7812,137.875,7431500.0,
5,1999-11-08,137.0,138.375,136.75,138.0,4649200.0,
6,1999-11-09,138.5,138.6875,136.2812,136.7031,4533700.0,
7,1999-11-10,136.25,138.3906,136.0781,137.7187,6405600.0,
8,1999-11-11,138.1875,138.5,137.4687,138.5,4794100.0,
9,1999-11-12,139.25,139.9843,137.125,139.75,11802900.0,
10,1999-11-15,139.8437,140.25,139.4062,140.0781,2187500.0,
11,1999-11-16,140.5625,143.0,140.0937,141.25,7544800.0,
12,1999-11-17,142.25,142.9375,141.3125,141.625,9459000.0,
13,1999-11-18,142.4375,143.0,141.625,142.625,4491000.0,
14,1999-11-19,142.4062,142.9687,142.0,142.5,4832100.0,
15,1999-11-22,142.4375,143.0,141.5,142.4687,4155400.0,
16,1999-11-23,142.8437,142.8437,140.375,141.2187,5918000.0,
17,1999-11-24,140.75,142.4375,140.0,141.9687,4459700.0,
18,1999-11-26,142.4687,142.875,141.25,141.4375,1693900.0,
19,1999-11-29,140.875,141.9218,140.4375,140.9375,7348600.0,
20,1999-11-30,140.75,142.3125,139.0,139.2812,7682000.0,
21,1999-12-01,139.3125,140.5,139.0,140.4062,6980200.0,
22,1999-12-02,140.625,141.375,140.375,141.25,6698300.0,
23,1999-12-03,143.0312,145.3437,143.0312,143.8437,10045400.0,
24,1999-12-06,143.5312,143.7187,142.25,142.7812,3138900.0,
25,1999-12-07,143.2812,143.3125,141.375,141.625,10714200.0,
26,1999-12-08,141.3437,142.0625,140.5,140.7187,4611400.0,
27,1999-12-09,141.8125,142.2187,139.375,141.4062,6474700.0,
28,1999-12-10,142.2812,142.8125,140.875,141.875,5127300.0,
29,1999-12-13,141.4375,142.7187,141.2812,142.125,4210800.0,
30,1999-12-14,141.625,142.4843,140.625,140.75,5739000.0,
31,1999-12-15,140.375,142.2031,140.0312,141.5,6879100.0,
32,1999-12-16,142.1875,142.6562,141.1562,142.125,5854900.0,
33,1999-12-17,143.0,143.3125,142.0625,142.6875,4775400.0,
34,1999-12-20,142.5625,143.1875,141.0937,141.6562,4608700.0,
35,1999-12-21,141.5937,144.0625,141.3437,143.8125,7981300.0,
36,1999-12-22,143.625,144.1875,142.9687,144.1875,5377500.0,
37,1999-12-23,145.0156,146.4843,145.0,146.4843,5721700.0,
38,1999-12-27,146.5,146.7812,145.0625,146.2812,2691000.0,
39,1999-12-28,145.875,146.5,145.4843,146.1875,4084500.0,
40,1999-12-29,146.3125,146.8125,145.3125,146.8125,3001000.0,
41,1999-12-30,147.125,147.5625,146.1875,146.6406,3641300.0,
42,1999-12-31,146.8437,147.5,146.25,146.875,3172700.0,
43,2000-01-03,148.25,148.25,143.875,145.4375,8164300.0,
44,2000-01-04,143.5312,144.0625,139.6406,139.75,8089800.0,
45,2000-01-05,139.9375,141.5312,137.25,140.0,12177900.0,
46,2000-01-06,139.625,141.5,137.75,137.75,6227200.0,
47,2000-01-07,140.3125,145.75,140.0625,145.75,8066500.0,
48,2000-01-10,146.25,146.9062,145.0312,146.25,5741700.0,
49,2000-01-11,145.8125,146.0937,143.5,144.5,7503700.0,
50,2000-01-12,144.5937,144.5937,142.875,143.0625,6907700.0,144.07965887853265
51,2000-01-13,144.4687,145.75,143.2812,145.0,5158300.0,143.23356259775124
52,2000-01-14,146.5312,147.4687,145.9687,146.9687,7437300.0,145.28416250486188
53,2000-01-18,145.3437,146.625,145.1875,145.8125,6488500.0,146.67341355181682
54,2000-01-19,145.3125,147.0,145.0,147.0,6157900.0,145.88995622603738
55,2000-01-20,146.9687,146.9687,143.8125,144.75,5800100.0,147.18477957311137
56,2000-01-21,145.5,145.5,144.0625,144.4375,6244800.0,145.28780884809714
57,2000-01-24,145.6562,145.8437,139.4062,140.3437,7896900.0,145.0182423697174
58,2000-01-25,140.5156,141.9375,139.0,141.9375,9942500.0,142.17436958877101
59,2000-01-26,141.0,141.5468,140.0937,140.8125,5158100.0,143.06202793308165
60,2000-01-27,141.8437,142.2187,138.125,140.25,10922700.0,142.12448641222355
61,2000-01-28,139.4375,140.0625,135.5312,135.875,11916200.0,141.46171937942518
62,2000-01-31,135.8125,139.6718,135.0,139.5625,10768700.0,136.635794508914
63,2000-02-01,139.75,141.6875,138.5312,140.9375,8419900.0,140.4389365022193
64,2000-02-02,141.2812,142.25,140.375,141.0625,6205900.0,141.49855986989564
65,2000-02-03,140.875,143.25,140.0,143.1875,7997500.0,141.5665941686484
66,2000-02-04,143.1875,144.0,142.125,142.5937,4925400.0,143.19732154685983
67,2000-02-07,142.5625,142.7812,141.4375,142.375,5845800.0,142.74694335084928
68,2000-02-08,143.9687,144.5625,143.625,144.3125,4936400.0,142.57499764950754
69,2000-02-09,144.4687,144.4687,141.2656,141.2812,8511500.0,144.17461624412812
70,2000-02-10,141.625,142.5625,140.875,141.5625,6690600.0,141.82182513451698
71,2000-02-11,141.8437,141.9375,138.0312,138.6875,9849800.0,141.91081879525987
72,2000-02-14,139.7812,139.7812,138.3125,139.5,8528800.0,139.3406414897422
73,2000-02-15,139.25,141.2187,137.7968,141.0781,11078300.0,140.08233605594978
74,2000-02-16,140.375,140.9375,138.7968,139.0,8845400.0,141.2368701574312
75,2000-02-17,140.4375,140.4375,138.2187,138.2812,7584200.0,139.24552192498044
76,2000-02-18,138.875,138.875,134.625,135.3125,9409200.0,139.03640349992608
77,2000-02-22,135.1875,136.3437,133.5312,134.9687,16415400.0,135.65184952201676
78,2000-02-23,135.625,137.4687,134.5,136.5625,12119000.0,134.59691776556565
79,2000-02-24,136.6875,137.0312,133.0937,133.8125,17375000.0,136.33422329491475
80,2000-02-25,135.1875,136.7187,133.125,133.3281,10559900.0,134.87509854034758
81,2000-02-28,133.375,136.6875,132.7187,136.125,13397800.0,134.29534974003047
82,2000-02-29,136.0625,137.4375,135.75,137.4375,8242500.0,136.3815179514785
83,2000-03-01,137.625,139.0,137.2187,138.4375,6868000.0,137.3043300746645
84,2000-03-02,138.6875,139.125,137.3437,138.5312,7600200.0,137.91160903796705
85,2000-03-03,140.4375,141.7187,139.7187,141.125,12770300.0,137.80037801314867
86,2000-03-06,140.8125,141.3437,138.75,139.75,11967100.0,139.59186123797895
87,2000-03-07,140.0,140.1562,135.2187,137.0468,20062000.0,138.62685397394813
88,2000-03-08,136.4687,137.8437,135.0312,136.875,11808500.0,136.72093313691224
89,2000-03-09,137.25,140.875,136.125,140.875,5500900.0,136.52635696655008
90,2000-03-10,140.1875,142.0,139.5312,140.125,7924600.0,139.26437274716622
91,2000-03-13,136.6875,140.4687,135.6875,138.5937,10540500.0,138.89077290272866
92,2000-03-14,139.2812,140.0937,136.1562,136.625,8263900.0,137.8400956378366
93,2000-03-15,136.875,140.4375,136.0625,139.8125,10300800.0,136.5071075496029
94,2000-03-16,141.625,146.8437,140.875,146.3437,25601400.0,138.95681488734314
95,2000-03-17,145.8125,148.0,145.4375,146.9375,10272900.0,144.36658302959975
96,2000-03-20,146.875,147.3437,144.7812,146.1875,12502300.0,145.82837241767967
97,2000-03-21,145.5312,149.75,144.5,149.1875,13612600.0,145.3258136194015
98,2000-03-22,149.5625,150.8437,148.6875,150.0937,8260000.0,148.78769165159582
99,2000-03-23,149.1562,153.4687,149.1562,152.6562,11654500.0,149.99597367651646
100,2000-03-24,152.875,155.75,151.7187,153.5625,11462900.0,152.71965862389737
101,2000-03-27,153.375,153.7812,151.8125,151.9375,8798600.0,153.75850632868662
102,2000-03-28,151.25,152.9843,150.5937,151.0625,6334400.0,152.00523636819952
103,2000-03-29,151.5625,152.4843,149.6562,151.2187,6747500.0,151.20499288959596
104,2000-03-30,150.1562,151.9218,147.125,148.6875,9491900.0,151.14289471065274
105,2000-03-31,149.625,152.3125,148.4375,150.375,9249100.0,148.622975829615
106,2000-04-03,150.125,151.25,148.6875,151.25,8508200.0,150.60423707660115
107,2000-04-04,151.75,153.0,141.3906,150.125,19585500.0,151.32173709214604
108,2000-04-05,147.875,150.8125,147.625,149.1875,8387200.0,150.14875997503688
109,2000-04-06,150.25,151.6875,149.0,150.4843,6378500.0,149.28589163497682
110,2000-04-07,151.5625,152.125,150.5,151.4375,6023600.0,150.93926003574765
111,2000-04-10,151.75,153.1093,150.3125,150.8437,9624200.0,151.6410863961183
112,2000-04-11,150.0,151.625,148.375,150.4062,9006400.0,151.04544851125937
113,2000-04-12,150.375,151.1562,146.1562,146.2812,10779200.0,150.52899389557254
114,2000-04-13,147.4687,148.1562,143.7812,144.25,12225800.0,145.73294319468715
115,2000-04-14,142.625,142.8125,133.5,136.0,29604000.0,144.4062112440833
116,2000-04-17,135.1875,140.75,134.6875,140.75,23918200.0,134.27972716227825
117,2000-04-18,140.5625,144.4687,139.7812,144.4687,11069200.0,140.81359185836033
118,2000-04-19,144.5,145.125,142.5312,143.125,6553700.0,144.0036334823255
119,2000-04-20,143.5625,143.9375,142.375,143.8125,8537600.0,143.3966470685498
120,2000-04-24,141.5,143.3125,140.5,142.25,12893100.0,143.74737419367696
121,2000-04-25,144.625,148.1562,144.4375,148.1562,14102000.0,142.26503742241277
122,2000-04-26,147.9687,148.75,146.0,146.4843,7711100.0,148.8944556648711
123,2000-04-27,143.0,147.3437,143.0,146.0,15595300.0,146.87336162482515
124,2000-04-28,147.0,147.8593,145.0625,145.0937,8743400.0,146.4752289433978
125,2000-05-01,146.5625,148.4843,145.8437,147.0625,7328300.0,145.63031931098394
126,2000-05-02,145.5,147.125,144.125,144.125,9411900.0,147.9385053191899
127,2000-05-03,144.0,144.0,139.7812,140.75,12630700.0,143.71123482118568
128,2000-05-04,142.0,142.3593,140.75,141.8125,5963600.0,141.30620487702487
129,2000-05-05,141.0625,144.0,140.9375,143.5312,7862400.0,141.52758582145958
130,2000-05-08,142.75,143.375,141.8437,142.4531,5064100.0,144.01587508260593
131,2000-05-09,143.0625,143.4062,140.2656,141.3125,5620300.0,142.95176708587468
132,2000-05-10,140.5,140.9687,137.75,138.125,10293900.0,141.9327766351917
133,2000-05-11,140.125,141.5,139.125,141.2812,7091100.0,137.6068858156518
134,2000-05-12,141.8125,143.4687,141.625,142.8125,5960800.0,141.77626954413728
135,2000-05-15,142.75,145.6093,142.0,145.2812,4441300.0,143.04194086559195
136,2000-05-16,146.5625,147.7187,145.3125,146.6875,8192200.0,145.855743055952
137,2000-05-17,145.6875,146.1875,144.4687,145.1562,5907200.0,146.640357584358
138,2000-05-18,145.625,146.3125,143.375,143.375,4325600.0,145.6223007797908
139,2000-05-19,142.5625,143.2343,140.4062,141.125,6518400.0,143.55525994781405
140,2000-05-22,141.25,141.4687,137.0,140.0625,10839400.0,141.04295045465207
141,2000-05-23,140.4375,140.8125,137.5625,138.0,7979200.0,139.80659819901692
142,2000-05-24,138.0,140.6875,136.5,140.25,11081500.0,138.41809064060786
143,2000-05-25,140.6875,141.8125,137.7187,137.8437,8278900.0,140.44590019274088
144,2000-05-26,138.8125,139.6875,137.3281,138.0,4814000.0,138.33679649687272
145,2000-05-30,140.0,142.9375,139.4687,142.5,5362700.0,137.7075574774417
146,2000-05-31,142.5625,144.0,142.0937,142.8125,6056500.0,141.4310609067621
147,2000-06-01,143.6875,145.4375,143.0,145.3125,8961600.0,141.52957489032687
148,2000-06-02,148.9375,149.0937,147.4843,147.8437,8962200.0,143.47541878471927
149,2000-06-05,147.4687,148.2187,146.875,147.125,6998100.0,145.97386824035152
150,2000-06-06,146.625,147.7812,145.9062,146.4687,4858900.0,145.64710105723867
151,2000-06-07,146.625,148.0,146.0,147.4843,4919500.0,145.22645539831242
152,2000-06-08,147.5,147.75,146.0625,146.9062,5723100.0,146.27130591923378
153,2000-06-09,147.5,147.9687,145.625,146.5937,3085300.0,145.89141197458028
154,2000-06-12,146.9687,146.9687,144.875,144.875,3678900.0,145.75827450193063
155,2000-06-13,144.8125,147.75,144.625,147.5937,6558700.0,144.29577809492787
156,2000-06-14,148.25,148.875,147.1875,147.8437,6420500.0,146.6727862606776
157,2000-06-15,148.125,148.75,146.8437,148.1562,5881200.0,147.01324332945853
158,2000-06-16,148.3125,148.3125,145.875,146.5937,5567900.0,147.3759082763759
159,2000-06-19,146.4687,149.1562,146.25,148.4687,5106900.0,146.17795925835307
160,2000-06-20,148.1875,148.875,147.0,147.9375,6480000.0,147.72071811793836
161,2000-06-21,146.9375,148.4375,146.8906,147.875,3115000.0,147.32361839459182
162,2000-06-22,147.5625,147.6875,145.0,145.625,7490500.0,147.30908916104482
163,2000-06-23,145.8125,146.125,143.875,144.375,4863300.0,145.74858107663744
164,2000-06-26,145.375,146.25,144.875,146.2343,5201300.0,144.92096913875375
165,2000-06-27,145.9843,146.7187,145.0156,145.1562,4159500.0,146.50347289714452
166,2000-06-28,145.625,146.9843,145.3125,145.5625,5347700.0,145.24637666429751
167,2000-06-29,144.75,145.75,143.5156,144.1875,6345700.0,145.58392486175367
168,2000-06-30,143.9375,145.5937,143.8906,145.2812,7420200.0,144.21018418944809
169,2000-07-03,145.4375,147.4375,145.1875,147.2812,1436600.0,145.3087494630444
170,2000-07-05,146.375,146.6562,144.375,144.625,2748200.0,147.17052946668656
171,2000-07-06,144.9375,146.4687,144.2187,145.75,5963200.0,144.75649902995784
172,2000-07-07,146.6875,148.7812,146.25,148.0937,3034800.0,145.80800496203526
173,2000-07-10,147.875,148.9062,147.5312,147.8437,2816100.0,148.13392660475944
174,2000-07-11,147.4687,149.125,147.1562,148.1562,5431600.0,147.93928254392
175,2000-07-12,149.2812,150.125,148.6875,149.125,5883000.0,148.00632016502314
176,2000-07-13,149.9843,150.375,149.1875,149.7812,5356000.0,148.93156226254658
177,2000-07-14,150.4375,151.25,149.6718,151.25,5341900.0,149.6526914984418
178,2000-07-17,150.9843,151.9843,150.6875,151.0,4208300.0,151.5043405191528
179,2000-07-18,150.625,150.625,149.3437,149.7656,4262100.0,150.75689838939786
180,2000-07-19,149.4687,149.9062,148.25,148.5625,8506800.0,149.829849224772
181,2000-07-20,149.0,150.625,148.8125,150.625,4538900.0,148.77906339167083
182,2000-07-21,149.75,149.75,147.6875,147.6875,5656900.0,150.9001066124166
183,2000-07-24,148.125,148.8593,146.5625,146.8437,5628500.0,148.2404080246501
184,2000-07-25,147.75,147.8437,146.7812,147.3125,4757100.0,147.0170438094329
185,2000-07-26,146.9687,147.1562,145.6406,145.875,12062500.0,147.31182064529918
186,2000-07-27,145.9375,146.625,144.6875,145.375,7652600.0,146.32000022719296
187,2000-07-28,145.7187,145.9062,141.5156,142.0937,6229500.0,145.93391806164772
188,2000-07-31,142.9375,144.125,142.0625,143.0,5265500.0,142.50216331280993
189,2000-08-01,143.625,144.7187,143.125,143.875,3946600.0,142.95149963057872
190,2000-08-02,143.875,145.4062,143.625,144.5937,7439800.0,143.80262115905208
191,2000-08-03,142.875,145.8125,142.625,145.5937,4607100.0,144.6116633310579
192,2000-08-04,146.3125,146.7187,145.4062,146.375,3686600.0,145.5898722125812
193,2000-08-07,146.7187,148.4375,146.375,148.125,4159800.0,146.49316437255857
194,2000-08-08,147.5,148.8125,147.5,148.6875,3658700.0,148.16602878856008
195,2000-08-09,149.1406,149.2187,147.375,147.4375,5383800.0,148.59783630497134
196,2000-08-10,147.5312,147.8593,146.2812,146.7187,4193400.0,147.66701459380258
197,2000-08-11,146.625,148.0,145.5625,147.4062,5089400.0,146.94107967856468
198,2000-08-14,147.7812,149.5625,147.0625,149.2812,2966700.0,147.31802830166487
199,2000-08-15,149.3437,149.8125,148.5625,149.1562,5564600.0,148.9763947908178
200,2000-08-16,149.3125,149.9375,147.8437,148.625,5191600.0,149.1346609985755
201,2000-08-17,148.6875,150.4375,148.3437,150.1875,5652200.0,148.7191053764749
202,2000-08-18,150.375,150.375,149.2187,149.6875,4626400.0,150.01317134914777
203,2000-08-21,150.0312,150.7187,149.4062,150.5,2380600.0,149.6571856330662
204,2000-08-22,150.5625,151.3125,150.0937,150.25,3075300.0,150.50779426438132
205,2000-08-23,149.8125,151.2812,149.2812,150.8437,5483200.0,150.3261962963323
206,2000-08-24,151.1562,151.5,150.5,151.3125,4529000.0,150.82395572890982
207,2000-08-25,151.1562,151.625,150.9375,151.25,2822200.0,150.96568427306357
208,2000-08-28,151.25,152.9062,151.25,151.7656,5518700.0,151.34300666233958
209,2000-08-29,151.4375,151.875,150.9062,151.7968,3561900.0,151.54892823698327
210,2000-08-30,151.3125,151.5,150.3437,150.3437,3964800.0,151.87075401553528
211,2000-08-31,151.0625,153.0937,150.9062,152.3437,4863100.0,150.60785717285003
212,2000-09-01,153.25,153.5937,152.0,152.5,3191200.0,152.9807650668445
213,2000-09-05,151.875,152.2031,150.8125,151.2812,3470800.0,152.59893668738792
214,2000-09-06,151.1875,151.9531,149.5312,149.5625,4322200.0,151.584982873622
215,2000-09-07,150.25,151.0781,149.8281,150.8437,4265500.0,149.93406131199154
216,2000-09-08,150.2812,150.5,149.3281,149.8125,3518200.0,150.88623921639802
217,2000-09-11,149.75,151.1875,148.6875,149.5937,3937500.0,150.05942492706043
218,2000-09-12,149.75,150.25,148.4375,148.5,4769100.0,149.75493348645156
219,2000-09-13,148.0,149.3437,147.6562,148.8906,7691600.0,148.64757257793175
220,2000-09-14,149.875,149.9375,148.1562,149.6406,3397100.0,149.1422077732342
221,2000-09-15,148.1875,148.25,146.0,146.0,4085700.0,149.65985014359157
222,2000-09-18,146.375,146.9687,144.2031,144.6562,5109300.0,146.3512839289298
223,2000-09-19,145.125,146.3125,144.7031,145.9687,6588200.0,144.67234662022173
224,2000-09-20,145.6875,146.0312,143.1562,144.8906,6508100.0,145.87895617071487
225,2000-09-21,144.4687,145.5625,142.625,142.6875,5972300.0,144.8815247738114
226,2000-09-22,142.625,145.3125,142.4218,145.2812,7791300.0,142.76620431845026
227,2000-09-25,145.9375,146.0625,143.7187,144.25,9726300.0,144.8216992378041
228,2000-09-26,144.375,145.0,142.4062,142.4062,5302400.0,144.18365550459706
229,2000-09-27,143.5625,143.9687,142.125,143.1562,7186200.0,142.57962073880833
230,2000-09-28,143.1875,146.3281,142.8906,145.0,7036400.0,142.98356466791114
231,2000-09-29,145.4687,145.9687,143.625,143.625,9333600.0,144.67294987773667
232,2000-10-02,144.2812,144.9062,143.1406,143.8437,5517800.0,143.63968805090335
233,2000-10-03,144.5312,145.75,142.2812,142.5,9347200.0,143.77365303363058
234,2000-10-04,142.875,144.25,141.75,143.6875,6148900.0,142.60130275863477
235,2000-10-05,143.4062,144.8437,143.3125,144.1875,4566900.0,143.50814404770298
236,2000-10-06,143.875,144.6406,139.75,141.0625,10014900.0,143.99777032132408
237,2000-10-09,141.3125,141.3125,139.375,140.0,4508000.0,141.10057282229252
238,2000-10-10,140.0937,141.25,137.6875,137.6875,6104700.0,139.9876894394005
239,2000-10-11,137.625,138.625,135.125,136.5312,10346000.0,137.61351149603198
240,2000-10-12,137.2812,137.5937,132.7812,133.125,12336900.0,136.4106883352406
241,2000-10-13,132.9375,137.6562,132.875,137.5625,11778800.0,132.91525922112774
242,2000-10-16,137.4062,138.2343,136.6875,138.1875,5659000.0,136.50228107849793
243,2000-10-17,138.4375,138.5625,134.4062,134.75,7831700.0,137.5389372046562
244,2000-10-18,132.625,136.125,130.1562,134.25,10897300.0,135.04268083664863
245,2000-10-19,136.8437,139.4531,136.4375,139.3125,8767300.0,134.26938191295764
246,2000-10-20,138.375,141.1875,138.375,139.9062,7373500.0,137.81546138007388
247,2000-10-23,139.9375,141.0312,138.9375,140.5312,5290000.0,139.50073940022523
248,2000-10-24,140.9687,141.9375,139.0,139.5937,5750700.0,139.82034381363826
249,2000-10-25,138.75,139.5625,136.125,136.3125,9137600.0,139.24959509709515
250,2000-10-26,137.125,137.6562,134.0312,136.6875,9345800.0,136.1983184287265
251,2000-10-27,137.875,139.2812,136.625,139.2812,9762900.0,136.24929746405985
252,2000-10-30,138.4375,141.0937,138.1562,140.5312,10154100.0,138.09051383695873
253,2000-10-31,141.0156,143.6875,140.0625,142.9531,7752400.0,139.08126926263802
254,2000-11-01,142.25,143.25,141.2187,142.4687,6753600.0,141.53966033033893
255,2000-11-02,143.1562,143.9062,142.5156,142.7031,11395100.0,141.28776312165837
256,2000-11-03,143.4687,143.75,142.375,142.7812,5187100.0,141.67205736055158
257,2000-11-06,143.1562,144.2968,143.0312,143.7812,4042500.0,142.3016222289199
258,2000-11-07,143.1406,144.0,142.5625,143.75,5231300.0,143.29633718319374
259,2000-11-08,144.0625,144.0625,140.5625,140.5625,6123300.0,143.37963805506192
260,2000-11-09,140.0,141.2187,137.25,140.0312,10635300.0,140.49296369439134
261,2000-11-10,139.0,139.4687,136.5312,136.625,8569500.0,139.9362314989257
262,2000-11-13,135.625,136.9843,133.0156,135.5625,17285300.0,136.35078649267714
263,2000-11-14,137.4687,139.625,137.0,139.125,7668900.0,135.0476095524761
264,2000-11-15,139.0625,140.1093,137.75,139.5625,8837700.0,138.54620553296073
265,2000-11-16,138.5781,139.875,137.3125,137.375,6684100.0,138.97982252452147
266,2000-11-17,137.3125,139.0,135.75,136.6406,6551100.0,137.07526428114332
267,2000-11-20,135.75,136.375,134.3125,134.6875,5458500.0,136.42329632045232
268,2000-11-21,134.875,136.1875,133.5156,135.375,7684300.0,134.7343319345797
269,2000-11-22,134.3437,134.875,132.125,132.1406,5736900.0,135.3647814972206
270,2000-11-24,133.625,134.9687,133.625,134.8437,3411600.0,132.37360460241888
271,2000-11-27,136.4687,136.6875,135.3125,136.0312,5992000.0,134.82888622360935
272,2000-11-28,135.125,136.5937,133.6406,133.6875,5336100.0,135.86117110351086
273,2000-11-29,134.375,135.9062,133.2656,133.4375,6914100.0,133.8583984438634
274,2000-11-30,132.5,133.5,129.75,132.2812,11201600.0,133.08349788837933
275,2000-12-01,133.1875,134.0625,131.0,132.2187,7587200.0,132.07794307157786
276,2000-12-04,131.875,133.875,131.5,133.3437,6996600.0,132.36861679700073
277,2000-12-05,134.875,138.25,134.4062,137.7187,8883400.0,133.18567196243708
278,2000-12-06,137.7812,138.3437,135.0312,135.5156,12888000.0,137.0239917282082
279,2000-12-07,134.875,135.875,133.6562,133.6562,6529100.0,134.98073646224887
280,2000-12-08,137.0625,139.4687,133.875,133.9687,10276300.0,133.59221630794676
281,2000-12-11,137.375,139.5625,136.7187,138.625,6405600.0,133.8500598729537
282,2000-12-12,138.1875,138.8125,137.375,138.0312,5022900.0,138.9343330321416
283,2000-12-13,139.25,139.4062,136.0312,136.1406,6070500.0,137.29992353428523
284,2000-12-14,135.875,136.5,134.0312,134.4062,7678400.0,136.1675169077839
285,2000-12-15,133.125,133.125,130.5625,130.9687,9065300.0,134.3222135180099
286,2000-12-18,132.0625,133.4687,131.7656,132.7187,7235400.0,130.56399218874833
287,2000-12-19,132.4687,134.9687,130.0156,130.0156,9616600.0,132.96425263760608
288,2000-12-20,128.625,128.9375,126.0937,126.25,9994300.0,130.7643257908347
289,2000-12-21,126.0,128.8593,125.5312,127.125,14331500.0,125.68288931002402
290,2000-12-22,129.0,131.1093,128.8437,130.9375,10182900.0,127.51130567179742
291,2000-12-26,130.8437,132.3437,130.2812,132.3437,4665300.0,131.36652049785366
292,2000-12-27,131.75,133.7343,131.25,133.3125,4854100.0,132.11731736950614
293,2000-12-28,132.8125,133.875,132.5937,133.7187,8358700.0,133.58100843675223
294,2000-12-29,134.0625,134.2812,131.1875,131.1875,8774600.0,133.48799043326952
295,2001-01-02,132.0,132.2,127.6,128.8,8737500.0,130.76141810104485
296,2001-01-03,128.3,136.0,127.7,135.0,19431600.0,128.29692100161566
297,2001-01-04,134.9,135.5,133.0,133.5,9219000.0,133.46550821436722
298,2001-01-05,133.5,133.6,129.2,129.2,12911400.0,132.49894026689162
299,2001-01-08,129.9,130.2,127.7,130.2,6625300.0,129.3915112350543
300,2001-01-09,131.0,131.5,129.4,129.8,5702400.0,129.90283022317053
301,2001-01-10,129.0,132.1,128.8,132.1,8746100.0,129.43433815711674
302,2001-01-11,131.1,133.5,131.1,132.3,7245100.0,130.8783136043098
303,2001-01-12,132.7,133.7,131.3,132.0,7244000.0,131.05244071963386
304,2001-01-16,132.0,133.2,131.5,132.8,8542200.0,130.89428077175006
305,2001-01-17,134.8,135.0,132.6,133.5,7851400.0,131.5190069946642
306,2001-01-18,133.4,135.7,132.9,134.8,8107000.0,132.1284268578552
307,2001-01-19,136.1875,136.1875,133.875,134.0156,7782500.0,133.26244841006954
308,2001-01-22,134.3,135.8,133.6,134.9,7050900.0,132.7264802510647
309,2001-01-23,134.5,136.7,134.2,136.0,8463100.0,133.45195732714845
310,2001-01-24,136.3,137.3,135.8,136.4,6199900.0,134.4339247639986
311,2001-01-25,136.3,137.3,135.7,136.0,10818300.0,135.04159781919142
312,2001-01-26,135.2,136.1,134.5,135.9,583200.0,134.92280754454552
313,2001-01-29,135.5,136.9,135.4,136.6,6705900.0,134.96324468307273
314,2001-01-30,136.3,137.9,135.8,137.8,7069100.0,135.62023117246022
315,2001-01-31,137.4,138.7,136.6,137.0,9706900.0,136.7235612318095
316,2001-02-01,137.1,138.0,136.3,137.9,8239100.0,136.19641149106815
317,2001-02-02,137.4,138.0,134.8,134.8,8276400.0,137.05669658558767
318,2001-02-05,134.8,135.9,134.8,135.8,4352900.0,133.7419594639669
319,2001-02-06,135.3,136.7,135.2,135.4,7106700.0,135.54497054558038
320,2001-02-07,134.7,135.4,133.7,134.7,5748700.0,135.21007688554684
321,2001-02-08,134.8,135.4,133.1,133.1,5943300.0,134.66324657000925
322,2001-02-09,133.4,133.4,131.3,131.8,9913000.0,133.5158265027218
323,2001-02-12,131.7,133.5,131.7,133.4,5804400.0,132.4571494314406
324,2001-02-13,133.7,134.2,132.0,132.3,6587600.0,133.70450662275502
325,2001-02-14,132.7,132.7,130.7,132.1,8400100.0,132.8436256258322
326,2001-02-15,132.8,133.5,132.0,133.3,5929800.0,131.94618265220734
327,2001-02-16,131.0,131.3,129.3,130.4,6434900.0,133.33380247548772
328,2001-02-20,131.0,131.1,128.1,128.4,5760000.0,131.08420148932217
329,2001-02-21,127.9,128.8,125.5,125.6,10910800.0,129.2957712513797
330,2001-02-22,126.4,126.5,123.0,125.8,21281600.0,126.41710787518788
331,2001-02-23,125.1,125.5,121.8,125.0,20173000.0,125.95379374771223
332,2001-02-26,125.8,127.6,124.5,127.6,11503700.0,124.88723072167942
333,2001-02-27,126.8,127.8,125.5,126.4,11415200.0,127.4016740306841
334,2001-02-28,126.8,126.8,123.3,124.0,14825800.0,126.03943183056255
335,2001-03-01,124.1,124.6,121.8,124.6,14672000.0,124.00220732939304
336,2001-03-02,122.5,125.7,122.3,123.6,12564300.0,124.5963779940328
337,2001-03-05,124.2,124.8,123.8,124.7,5292900.0,123.7029729564083
338,2001-03-06,126.4,127.8,125.5,126.1,363400.0,124.79372070766905
339,2001-03-07,126.9,127.0,125.8,127.0,6371700.0,125.75692177073813
340,2001-03-08,126.6,127.2,126.1,127.1,6055000.0,126.4945291831459
341,2001-03-09,126.1,126.1,123.1,123.4,10020300.0,126.73417282407804
342,2001-03-12,122.3,122.5,117.8,118.1,13973100.0,123.85166595326689
343,2001-03-13,119.4,120.4,117.5,120.0,12888000.0,118.63366427488982
344,2001-03-14,117.1,119.3,115.8,117.7,222600.0,120.00075552071287
345,2001-03-15,118.5,118.9,117.4,117.7,10370300.0,117.81087860683687
346,2001-03-16,117.1,117.4,114.8,115.0,58514600.0,117.56381252205252
347,2001-03-19,115.8,117.7,114.8,117.4,10067800.0,115.03318679512152
348,2001-03-20,117.9,118.5,114.1,114.2,15090700.0,116.56618884740153
349,2001-03-21,114.2,115.3,111.9,112.3,19676200.0,114.87385422958876
350,2001-03-22,112.0,112.6,108.0,111.1,28626600.0,112.00698637782584
351,2001-03-23,113.3,114.7,111.5,114.5,12861700.0,111.06868404807975
352,2001-03-26,115.7,116.3,114.8,115.9,9998400.0,113.25099778428981
353,2001-03-27,115.6,118.7,115.3,118.3,12904400.0,115.61349841317427
354,2001-03-28,116.9,117.0,114.9,115.0,11188500.0,117.80264766893555
355,2001-03-29,114.7,116.5,109.3,115.5,12061600.0,115.60053998708513
356,2001-03-30,115.6,116.7,114.5,116.7,9183600.0,114.2172869554824
357,2001-04-02,116.3,117.4,113.8,114.2,10559100.0,115.83717489290798
358,2001-04-03,114.0,114.2,110.1,110.4,12838000.0,113.52350773299953
359,2001-04-04,110.6,112.1,109.3,110.9,14887300.0,110.37711934411651
360,2001-04-05,113.3,115.5,112.5,115.1,21528500.0,110.47402675910912
361,2001-04-06,114.0,114.4,112.1,113.3,14937800.0,113.26412278190914
362,2001-04-09,114.0,115.0,112.8,114.6,9036900.0,111.90418414893131
363,2001-04-10,115.5,117.8,115.2,116.7,17877100.0,112.76250679385996
364,2001-04-11,118.8,119.0,116.1,116.7,12735100.0,114.68213439486412
365,2001-04-12,116.3,118.9,116.0,118.9,9233200.0,116.24102489403688
366,2001-04-16,118.3,118.9,116.9,117.6,7351000.0,118.40092679754193
367,2001-04-17,117.3,119.7,117.0,119.3,10927400.0,116.42714874643555
368,2001-04-18,121.1,126.0,120.7,124.0,32492900.0,118.2991475499575
369,2001-04-19,124.3,125.8,123.6,125.7,13810800.0,123.46042292478954
370,2001-04-20,124.7,125.4,123.7,124.5,7626700.0,125.54638238576024
371,2001-04-23,123.7,123.9,121.9,122.2,8451800.0,124.38283151859234
372,2001-04-24,122.5,123.7,121.1,121.6,10046800.0,121.94280746414766
373,2001-04-25,121.4,123.7,121.0,123.2,8249000.0,121.3570796176071
374,2001-04-26,123.7,125.2,123.5,123.7,10590700.0,123.08712785271555
375,2001-04-27,124.9,125.8,124.2,125.8,8048900.0,123.55256663636432
376,2001-04-30,126.5,127.3,124.7,124.9,10766900.0,125.7227720416933
377,2001-05-01,125.1,127.2,124.6,127.1,10578300.0,124.7504763799875
378,2001-05-02,127.4,127.7,126.0,126.8,9572900.0,126.87159712458416
379,2001-05-03,126.1,126.2,124.2,125.2,9926200.0,127.1585120144426
380,2001-05-04,123.7,127.4,123.4,127.3,12145300.0,124.87571964928222
381,2001-05-07,126.9,127.4,126.2,126.2,7185200.0,127.38146991526988
382,2001-05-08,126.9,127.1,125.6,126.2,6952900.0,126.06343944416938
383,2001-05-09,125.3,126.6,125.1,125.7,9507400.0,126.33479077970628
384,2001-05-10,127.3,127.5,125.8,126.0,6872400.0,125.7355193663481
385,2001-05-11,126.0,126.5,124.4,125.2,7739400.0,126.0306064800677
386,2001-05-14,124.9,125.4,124.5,125.4,7914000.0,125.2653326620309
387,2001-05-15,125.6,126.5,124.9,126.0,9782500.0,125.42704701894306
388,2001-05-16,124.8,129.2,124.6,129.0,14916200.0,125.97954421379632
389,2001-05-17,129.1,130.1,128.6,129.2,11828900.0,129.04696697848885
390,2001-05-18,129.1,129.7,128.1,129.7,6683300.0,129.1529896198998
391,2001-05-21,129.8,131.8,129.2,131.7,11532100.0,129.82764540395445
392,2001-05-22,131.8,132.1,131.1,131.5,8343200.0,131.9793836743505
393,2001-05-23,131.1,131.1,129.3,129.3,12331000.0,131.46129351533324
394,2001-05-24,129.5,130.0,128.6,129.6,7906300.0,129.66152804365967
395,2001-05-25,129.7,129.7,127.9,128.1,7425000.0,129.80047658850856
396,2001-05-29,128.2,128.4,126.9,127.1,9012300.0,128.30227753250247
397,2001-05-30,126.6,127.1,125.0,125.3,10041800.0,128.04473106535275
398,2001-05-31,125.4,126.8,125.3,126.0,9875200.0,126.56985895615945
399,2001-06-01,126.3,127.1,125.1,126.7,8848300.0,126.6301282626623
400,2001-06-04,126.8,127.4,126.1,127.3,5634700.0,127.68806061995929
401,2001-06-05,127.5,129.2,127.3,128.8,9115900.0,128.08412830657454
402,2001-06-06,128.8,128.8,127.4,127.7,12067600.0,128.63824418958862
403,2001-06-07,127.1,128.4,127.0,128.2,7358900.0,128.24448737783248
404,2001-06-08,127.7,127.9,126.1,127.0,8170600.0,128.30513080529937
405,2001-06-11,126.7,127.0,125.4,126.1,7012200.0,127.39882642958908
406,2001-06-12,124.9,126.7,124.0,125.9,9369200.0,126.71553531736761
407,2001-06-13,126.2,126.6,124.7,124.8,7629600.0,126.45992865819913
408,2001-06-14,124.2,124.3,121.8,122.0,12603300.0,125.17350304253593
409,2001-06-15,120.9,122.4,120.4,121.9,16821300.0,122.23497834418573
410,2001-06-18,121.7,122.4,120.9,121.3,11376600.0,122.02412250559347
411,2001-06-19,122.4,122.9,120.9,121.8,7732300.0,121.49779510832285
412,2001-06-20,121.2,122.9,121.1,122.4,8787200.0,121.97313251412884
413,2001-06-21,122.2,124.3,122.2,123.8,12259100.0,122.46984501958006
414,2001-06-22,123.5,123.6,122.2,122.9,12212000.0,124.10257972956731
415,2001-06-25,123.3,123.4,121.5,121.7,8406800.0,122.80786620078966
416,2001-06-26,120.9,122.4,120.6,121.6,8006900.0,121.86116177486149
417,2001-06-27,121.6,122.2,120.9,121.5,10105100.0,121.64517816921285
418,2001-06-28,122.0,123.9,121.9,122.2,10271000.0,121.44394464283614
419,2001-06-29,122.8,124.0,122.3,122.6,9824200.0,122.17626864298259
420,2001-07-02,122.8,124.3,122.6,124.1,8522400.0,122.59036632735899
421,2001-07-03,124.0,124.1,123.1,124.1,3303100.0,124.07623319254448
422,2001-07-05,123.1,123.7,121.7,121.7,5520900.0,124.17467401036753
423,2001-07-06,121.3,121.5,119.1,119.1,11666200.0,121.80764569396997
424,2001-07-09,119.5,120.5,119.2,119.7,8340500.0,118.7230079746587
425,2001-07-10,120.3,120.6,118.2,118.3,8631900.0,119.67951354018493
426,2001-07-11,118.1,118.9,117.1,118.4,15374000.0,118.05614043315764
427,2001-07-12,119.5,121.5,119.3,121.2,12004800.0,118.22073730167155
428,2001-07-13,120.8,122.3,120.6,122.2,10433800.0,121.06269271111937
429,2001-07-16,121.8,122.3,120.3,120.7,6915300.0,122.32734680855259
430,2001-07-17,120.2,122.0,119.8,121.8,7470300.0,120.25673464538681
431,2001-07-18,120.6,121.6,120.1,121.0,7710300.0,122.03272475365529
432,2001-07-19,122.2,123.0,120.8,122.1,10083000.0,120.67486078526795
433,2001-07-20,121.2,121.9,120.9,121.3,6705800.0,122.2393401456582
434,2001-07-23,121.8,121.9,119.0,119.0,8067200.0,121.09164843455869
435,2001-07-24,119.0,119.2,116.8,117.8,12271000.0,118.63054315385241
436,2001-07-25,117.9,119.5,117.5,119.1,12090900.0,117.87107053973914
437,2001-07-26,119.1,120.9,118.6,120.4,12930100.0,119.23256569201405
438,2001-07-27,120.8,121.4,119.9,120.8,8481800.0,120.36803392561391
439,2001-07-30,121.2,121.4,120.3,120.9,8547700.0,120.67253853092696
440,2001-07-31,121.0,122.7,120.8,121.4,11918600.0,120.7549100959416
441,2001-08-01,122.0,122.7,121.6,122.1,11941800.0,121.29491778113683
442,2001-08-02,123.1,123.3,121.9,122.6,11070200.0,122.03241283115308
443,2001-08-03,122.4,122.4,120.9,121.9,10817900.0,122.55387883627665
444,2001-08-06,121.4,121.5,120.1,120.3,8550400.0,121.5893938819128
445,2001-08-07,120.3,121.2,119.9,120.8,8865100.0,119.88392862119179
446,2001-08-08,120.1,121.2,118.4,118.5,15183800.0,120.88709198648864
447,2001-08-09,118.7,119.0,117.9,118.9,14118500.0,117.92931855003087
448,2001-08-10,118.8,119.8,117.3,119.3,11173300.0,118.85288635013583
449,2001-08-13,119.6,119.9,118.8,119.3,7435400.0,119.14142257469065
450,2001-08-14,120.1,120.4,118.8,119.3,13178100.0,119.15911187064418
451,2001-08-15,119.2,119.6,118.1,118.2,8520600.0,119.11890748715899
452,2001-08-16,117.8,118.8,117.0,118.7,10735800.0,117.85036870342272
453,2001-08-17,117.7,117.9,116.0,116.8,11604600.0,118.68712533460783
454,2001-08-20,116.8,117.9,116.55,117.83,10417400.0,116.31027512199493
455,2001-08-21,117.8,118.5,115.8,115.8,14481500.0,117.82511907773898
456,2001-08-22,116.8,117.4,115.8,117.0,11752900.0,116.28645038527503
457,2001-08-23,117.0,117.5,116.5,116.6,8750300.0,117.22640251433391
458,2001-08-24,117.2,119.1,116.7,119.0,11688900.0,116.94438693630661
459,2001-08-27,119.0,119.2,118.3,118.3,7428100.0,118.4871428537286
460,2001-08-28,118.3,118.5,116.6,116.6,12046600.0,118.15476337068037
461,2001-08-29,117.1,117.2,115.2,115.5,16181800.0,116.9058401463353
462,2001-08-30,115.7,115.7,112.0,113.3,17693300.0,115.49362205530824
463,2001-08-31,113.4,114.8,113.1,114.2,15985700.0,114.05145688927873
464,2001-09-04,113.9,116.2,113.4,113.4,24476400.0,113.89309134710949
465,2001-09-05,113.7,114.2,112.0,113.7,21477200.0,113.36351149581822
466,2001-09-06,112.7,113.3,110.8,110.8,21655500.0,113.41832395653645
467,2001-09-07,110.0,111.3,108.6,108.7,33133900.0,111.42248266922637
468,2001-09-10,107.7,110.4,107.7,110.1,23409000.0,109.04926160489576
469,2001-09-17,101.0,106.4,100.0,104.3,32393800.0,110.37129635297485
470,2001-09-18,104.3,105.3,103.4,104.1,22029200.0,104.9629189042423
471,2001-09-19,104.5,104.5,98.56,102.0,42772100.0,103.38273493199436
472,2001-09-20,101.8,101.8,98.57,98.71,36212800.0,102.16383874162143
473,2001-09-21,98.99,98.99,93.8,97.28,49783500.0,98.56889341928223
474,2001-09-24,101.2,101.2,99.06,100.7,25549900.0,96.85219500560125
475,2001-09-25,100.75,102.0,99.9,101.75,25466200.0,100.38101256248237
476,2001-09-26,102.4,102.4,100.4,101.4,18587700.0,101.42705782830092
477,2001-09-27,101.3,102.3,100.0,102.3,20536800.0,100.96159689961885
478,2001-09-28,103.0,109.9,102.5,104.4,21787700.0,101.7640090929499
479,2001-10-01,103.9,104.3,102.8,104.3,20457800.0,103.92375051373654
480,2001-10-02,104.0,105.6,103.7,105.6,19683600.0,103.98627694233814
481,2001-10-03,107.9,107.9,104.4,107.4,32070200.0,105.15539015472635
482,2001-10-04,109.0,109.0,106.8,107.4,32675500.0,107.4181935681773
483,2001-10-05,107.6,107.6,105.5,107.2,29830200.0,107.33194335301172
484,2001-10-08,107.3,107.3,105.9,106.5,12971200.0,106.94874607017115
485,2001-10-09,106.8,106.8,105.6,106.0,15976300.0,106.36368143446168
486,2001-10-10,105.8,108.6,105.5,108.3,19992400.0,105.77130277352134
487,2001-10-11,109.0,110.3,109.0,110.0,23011600.0,107.86442810030397
488,2001-10-12,109.2,109.9,107.3,109.5,31363500.0,110.12929318858428
489,2001-10-15,108.6,109.5,108.1,109.3,16875000.0,109.47095224317391
490,2001-10-16,109.8,110.6,109.0,110.0,15885900.0,109.19698750042218
491,2001-10-17,111.1,111.2,107.7,107.7,28601700.0,109.71336832972169
492,2001-10-18,107.8,108.2,106.8,107.4,16521100.0,107.54169238583628
493,2001-10-19,107.0,107.9,106.0,107.4,21916300.0,107.02959024477067
494,2001-10-22,107.3,109.6,107.2,109.5,17571200.0,107.14914860611385
495,2001-10-23,110.0,110.3,108.4,108.9,22064500.0,109.15103363159987
496,2001-10-24,109.5,109.5,108.2,108.6,16065400.0,108.78905657431882
497,2001-10-25,107.5,110.6,106.7,110.6,27504000.0,108.38990049958663
498,2001-10-26,110.0,111.8,109.7,110.3,18623700.0,110.35243316382186
499,2001-10-29,110.2,110.6,107.5,107.5,18743900.0,110.1163596283902
500,2001-10-30,107.7,107.7,105.6,106.2,26197900.0,107.25849583360582
501,2001-10-31,106.9,107.9,105.8,105.8,28132000.0,105.95526726611932
502,2001-11-01,106.6,109.0,105.7,108.5,29807300.0,105.53626642213135
503,2001-11-02,108.4,109.4,107.9,109.3,17577900.0,108.3314286865143
504,2001-11-05,110.1,111.1,110.0,110.7,16100900.0,109.0319152464841
505,2001-11-06,110.4,112.5,109.9,112.4,23248100.0,110.7839736060797
506,2001-11-07,113.1,113.1,111.6,112.3,19717800.0,112.31963387733317
507,2001-11-08,112.9,114.1,111.9,112.6,22749200.0,112.19457917386977
508,2001-11-09,112.3,113.0,111.4,112.7,15897500.0,112.43514002084427
509,2001-11-12,111.0,112.7,110.0,112.0,26096600.0,112.55095613621424
510,2001-11-13,113.4,114.6,113.2,114.6,15347100.0,111.86595827947927
511,2001-11-14,115.2,115.4,113.7,114.7,17595500.0,114.84029463414093
512,2001-11-15,114.4,115.2,113.9,114.9,19472500.0,114.55173530701207
513,2001-11-16,115.1,115.1,113.4,114.4,18135900.0,115.02860460503094
514,2001-11-19,114.9,115.9,114.5,115.8,13683600.0,114.31300736484972
515,2001-11-20,115.4,115.8,114.6,114.8,16223000.0,115.76364632795585
516,2001-11-21,114.7,114.7,113.5,114.0,11471100.0,115.28092811159252
517,2001-11-23,115.8,115.8,114.0,115.7,6716900.0,114.1084101237299
518,2001-11-26,115.8,116.3,115.1,115.9,13729700.0,116.17197604633668
519,2001-11-27,115.6,116.9,114.1,115.4,19266400.0,115.95117479808783
520,2001-11-28,115.2,115.2,113.3,113.3,20247200.0,115.72334314446935
521,2001-11-29,113.7,114.9,113.0,114.9,17267900.0,113.07656873562554
522,2001-11-30,114.4,114.9,114.0,114.1,13680400.0,115.41176330960236
523,2001-12-03,114.1,114.1,113.0,113.4,15220400.0,114.75187286895441
524,2001-12-04,113.9,115.3,113.4,115.3,17245800.0,113.73385421550141
525,2001-12-05,115.6,118.0,115.6,117.4,25204000.0,115.64206781661282
526,2001-12-06,117.9,117.9,116.9,117.3,17972900.0,117.49124173875204
527,2001-12-07,117.1,117.1,115.7,116.6,18908000.0,117.51007271287803
528,2001-12-10,115.9,116.4,114.4,114.4,13862800.0,116.80935506834123
529,2001-12-11,114.9,115.7,113.9,114.2,20833500.0,115.26825883522311
530,2001-12-12,114.6,114.8,113.1,114.3,16172400.0,114.4662950314116
531,2001-12-13,113.5,113.7,112.0,112.1,19037900.0,114.39304706041803
532,2001-12-14,112.3,113.5,112.0,113.1,16723100.0,111.95512628486902
533,2001-12-17,113.0,114.4,112.9,114.3,13947300.0,113.41853554891044
534,2001-12-18,114.6,115.2,114.3,115.0,13664000.0,114.41117919035527
535,2001-12-19,114.1,115.9,114.0,115.8,20147400.0,115.47105318567002
536,2001-12-20,115.5,115.8,114.6,114.7,14867900.0,115.95104286172506
537,2001-12-21,115.0,115.1,114.2,115.0,14042700.0,114.69419698072387
538,2001-12-24,114.8,115.0,114.6,114.7,5728800.0,115.06952397133492
539,2001-12-26,114.7,116.2,114.7,115.4,10307900.0,114.83566138074389
540,2001-12-27,115.3,116.1,115.3,116.1,9407300.0,115.63262846301191
541,2001-12-28,116.3,116.8,115.9,116.0,10593800.0,116.1860648925491
542,2001-12-31,116.2,116.4,114.2,114.3,14620200.0,116.21821497430203
543,2002-01-02,115.1,115.8,113.8,115.5,18652200.0,114.23375406880322
544,2002-01-03,117.0,117.0,115.5,116.8,15743100.0,115.97335033237269
545,2002-01-04,118.0,118.0,116.6,117.6,20140700.0,116.67345563227056
546,2002-01-07,117.7,118.0,116.6,116.8,13106500.0,118.09980183054324
547,2002-01-08,116.8,117.1,116.0,116.5,12687200.0,116.98996681726395
548,2002-01-09,116.7,117.8,115.3,115.6,16616900.0,116.74803026473076
549,2002-01-10,115.7,116.4,115.3,116.1,12823400.0,115.97771247010799
550,2002-01-11,116.2,116.3,114.7,114.9,13708500.0,116.35442018840932
551,2002-01-14,114.7,114.8,114.0,114.2,12304300.0,115.25443777624386
552,2002-01-15,114.6,115.4,113.9,115.2,20221400.0,114.72112954716887
553,2002-01-16,114.3,114.4,112.7,112.8,17077200.0,115.59651612367314
554,2002-01-17,113.8,114.2,113.4,113.7,17707900.0,113.78071049024066
555,2002-01-18,113.0,113.85,112.67,113.15,17028000.0,114.37349185157211
556,2002-01-22,113.8,113.9,112.0,112.4,11691000.0,113.89264778425822
557,2002-01-23,113.6,113.6,112.0,113.2,12439100.0,113.19754085595225
558,2002-01-24,113.6,114.3,113.3,113.6,12163100.0,113.31812785079767
559,2002-01-25,113.1,114.2,113.0,113.6,12810700.0,114.00018088028668
560,2002-01-28,113.9,114.2,112.9,113.9,10589200.0,113.89074047151189
561,2002-01-29,113.9,114.1,110.1,110.3,27736100.0,114.06933440205687
562,2002-01-30,110.4,113.4,108.4,111.9,34712000.0,111.36105036730225
563,2002-01-31,112.2,113.3,111.6,113.2,19847000.0,112.46616424845435
564,2002-02-01,113.3,113.3,112.2,112.7,15838500.0,113.31783916038215
565,2002-02-04,112.2,112.2,109.4,109.9,24247500.0,112.97406972929926
566,2002-02-05,109.4,110.5,108.5,109.2,33614000.0,110.65920241294857
567,2002-02-06,109.7,109.7,108.1,108.7,29670400.0,109.92369281173556
568,2002-02-07,108.7,109.9,108.0,108.0,23450200.0,109.1658797967273
569,2002-02-08,108.6,110.8,108.3,110.1,19278100.0,108.36599255455558
570,2002-02-11,110.1,111.6,109.8,111.4,18792400.0,110.31528187421472
571,2002-02-12,111.0,111.7,110.0,111.1,13942500.0,111.3547178624911
572,2002-02-13,111.5,112.5,111.4,112.3,16791900.0,111.01573262792918
573,2002-02-14,112.5,113.0,111.6,112.1,20458200.0,112.08056295226865
574,2002-02-15,112.2,112.2,110.7,110.9,18394600.0,111.82378552335821
575,2002-02-19,110.15,110.29,108.61,108.76,15988100.0,110.7809798547759
576,2002-02-20,110.6,110.6,107.8,110.6,29247100.0,109.02226503339969
577,2002-02-21,109.9,110.6,108.3,108.3,26292800.0,110.44908239430393
578,2002-02-22,108.4,109.9,107.9,109.6,26572900.0,108.63281136501165
579,2002-02-25,109.7,111.8,109.7,111.5,17459600.0,109.61977061550884
580,2002-02-26,111.6,112.0,110.6,111.2,22362900.0,111.04260079746183
581,2002-02-27,112.0,112.9,110.7,111.7,28597900.0,110.94640057734941
582,2002-02-28,111.8,112.8,111.0,111.2,23755500.0,111.18039591176682
583,2002-03-01,111.7,113.9,111.5,113.7,26186600.0,110.66750379111568
584,2002-03-04,113.9,116.0,113.7,115.8,27187800.0,112.59178798091564
585,2002-03-05,115.3,116.4,115.0,115.4,22733500.0,115.01261005449985
586,2002-03-06,115.1,117.2,115.1,116.8,20169700.0,114.79382780850482
587,2002-03-07,117.4,117.5,115.6,116.5,19331900.0,116.56517317163026
588,2002-03-08,117.4,117.9,116.5,117.0,19930800.0,116.43842208940094
589,2002-03-11,116.9,117.9,116.4,117.2,15622100.0,116.94473395353347
590,2002-03-12,117.3,117.3,115.9,117.2,17155000.0,117.16885234478461
591,2002-03-13,116.6,116.8,115.6,116.0,17176600.0,117.21574456269667
592,2002-03-14,116.4,116.4,115.6,115.9,11169600.0,116.17249747056555
593,2002-03-15,116.0,117.0,115.9,116.7,21222100.0,115.95832182997859
594,2002-03-18,117.1,117.6,116.1,116.7,17558000.0,116.58640038186678
595,2002-03-19,117.3,117.7,116.8,117.5,17913600.0,116.5682613742755
596,2002-03-20,116.5,116.6,115.2,115.2,17128200.0,117.37760006936998
597,2002-03-21,115.8,115.8,114.1,115.3,26888800.0,115.12412990407842
598,2002-03-22,115.5,115.9,114.7,115.0,15235400.0,115.38748199920725
599,2002-03-25,115.1,115.4,113.3,113.6,17507200.0,114.93623032731402
600,2002-03-26,113.5,115.0,113.5,114.3,19950600.0,113.57244564050949
601,2002-03-27,115.0,115.0,113.8,114.6,19021400.0,114.30252678419915
602,2002-03-28,115.0,115.8,114.5,114.5,17535900.0,114.55450306251294
603,2002-04-01,115.1,115.1,113.5,114.6,17714000.0,114.62479866476163
604,2002-04-02,114.0,115.0,113.8,113.9,15596700.0,114.6896031450133
605,2002-04-03,114.0,114.2,112.2,113.1,25662700.0,114.00025136807541
606,2002-04-04,112.6,113.4,112.2,112.7,23561200.0,113.37400054149431
607,2002-04-05,113.2,113.6,112.2,112.7,19404900.0,112.791630149531
608,2002-04-08,111.3,113.0,111.2,112.9,16475300.0,112.72499585691597
609,2002-04-09,113.2,113.2,111.9,112.1,15122700.0,112.88967190828924
610,2002-04-10,112.1,113.5,112.1,113.4,17204500.0,112.1475614800698
611,2002-04-11,112.9,113.1,110.5,110.6,25473600.0,113.63300432938482
612,2002-04-12,111.0,111.7,110.0,111.4,14950600.0,110.90854551860355
613,2002-04-15,111.6,111.9,110.2,110.6,17403600.0,111.5403692887985
614,2002-04-16,111.7,113.3,111.7,113.2,15098400.0,110.748544284193
615,2002-04-17,113.4,113.7,112.6,113.0,12928600.0,112.60627682070609
616,2002-04-18,112.9,113.5,111.2,112.5,25519800.0,113.31176212442534
617,2002-04-19,113.2,113.2,112.6,112.9,10602500.0,112.66549964090993
618,2002-04-22,112.4,112.4,110.8,111.0,13922900.0,112.91070887101465
619,2002-04-23,111.1,111.5,110.2,110.5,16967000.0,111.55286510945513
620,2002-04-24,110.6,111.8,109.4,109.4,18894900.0,110.4914043784306
621,2002-04-25,109.2,109.7,108.7,109.5,25446400.0,109.61054974565197
622,2002-04-26,109.8,110.0,107.3,107.4,19770000.0,109.34261827781962
623,2002-04-29,107.9,108.3,106.6,106.9,17719400.0,107.81324216356717
1 Date Open High Low Close Volume ARIMA
2 0 1999-11-01 136.5 137.0 135.5625 135.5625 4006500.0
3 1 1999-11-02 135.9687 137.25 134.5937 134.5937 6516900.0
4 2 1999-11-03 136.0 136.375 135.125 135.5 7222300.0
5 3 1999-11-04 136.75 137.3593 135.7656 136.5312 7907500.0
6 4 1999-11-05 138.625 139.1093 136.7812 137.875 7431500.0
7 5 1999-11-08 137.0 138.375 136.75 138.0 4649200.0
8 6 1999-11-09 138.5 138.6875 136.2812 136.7031 4533700.0
9 7 1999-11-10 136.25 138.3906 136.0781 137.7187 6405600.0
10 8 1999-11-11 138.1875 138.5 137.4687 138.5 4794100.0
11 9 1999-11-12 139.25 139.9843 137.125 139.75 11802900.0
12 10 1999-11-15 139.8437 140.25 139.4062 140.0781 2187500.0
13 11 1999-11-16 140.5625 143.0 140.0937 141.25 7544800.0
14 12 1999-11-17 142.25 142.9375 141.3125 141.625 9459000.0
15 13 1999-11-18 142.4375 143.0 141.625 142.625 4491000.0
16 14 1999-11-19 142.4062 142.9687 142.0 142.5 4832100.0
17 15 1999-11-22 142.4375 143.0 141.5 142.4687 4155400.0
18 16 1999-11-23 142.8437 142.8437 140.375 141.2187 5918000.0
19 17 1999-11-24 140.75 142.4375 140.0 141.9687 4459700.0
20 18 1999-11-26 142.4687 142.875 141.25 141.4375 1693900.0
21 19 1999-11-29 140.875 141.9218 140.4375 140.9375 7348600.0
22 20 1999-11-30 140.75 142.3125 139.0 139.2812 7682000.0
23 21 1999-12-01 139.3125 140.5 139.0 140.4062 6980200.0
24 22 1999-12-02 140.625 141.375 140.375 141.25 6698300.0
25 23 1999-12-03 143.0312 145.3437 143.0312 143.8437 10045400.0
26 24 1999-12-06 143.5312 143.7187 142.25 142.7812 3138900.0
27 25 1999-12-07 143.2812 143.3125 141.375 141.625 10714200.0
28 26 1999-12-08 141.3437 142.0625 140.5 140.7187 4611400.0
29 27 1999-12-09 141.8125 142.2187 139.375 141.4062 6474700.0
30 28 1999-12-10 142.2812 142.8125 140.875 141.875 5127300.0
31 29 1999-12-13 141.4375 142.7187 141.2812 142.125 4210800.0
32 30 1999-12-14 141.625 142.4843 140.625 140.75 5739000.0
33 31 1999-12-15 140.375 142.2031 140.0312 141.5 6879100.0
34 32 1999-12-16 142.1875 142.6562 141.1562 142.125 5854900.0
35 33 1999-12-17 143.0 143.3125 142.0625 142.6875 4775400.0
36 34 1999-12-20 142.5625 143.1875 141.0937 141.6562 4608700.0
37 35 1999-12-21 141.5937 144.0625 141.3437 143.8125 7981300.0
38 36 1999-12-22 143.625 144.1875 142.9687 144.1875 5377500.0
39 37 1999-12-23 145.0156 146.4843 145.0 146.4843 5721700.0
40 38 1999-12-27 146.5 146.7812 145.0625 146.2812 2691000.0
41 39 1999-12-28 145.875 146.5 145.4843 146.1875 4084500.0
42 40 1999-12-29 146.3125 146.8125 145.3125 146.8125 3001000.0
43 41 1999-12-30 147.125 147.5625 146.1875 146.6406 3641300.0
44 42 1999-12-31 146.8437 147.5 146.25 146.875 3172700.0
45 43 2000-01-03 148.25 148.25 143.875 145.4375 8164300.0
46 44 2000-01-04 143.5312 144.0625 139.6406 139.75 8089800.0
47 45 2000-01-05 139.9375 141.5312 137.25 140.0 12177900.0
48 46 2000-01-06 139.625 141.5 137.75 137.75 6227200.0
49 47 2000-01-07 140.3125 145.75 140.0625 145.75 8066500.0
50 48 2000-01-10 146.25 146.9062 145.0312 146.25 5741700.0
51 49 2000-01-11 145.8125 146.0937 143.5 144.5 7503700.0
52 50 2000-01-12 144.5937 144.5937 142.875 143.0625 6907700.0 144.07965887853265
53 51 2000-01-13 144.4687 145.75 143.2812 145.0 5158300.0 143.23356259775124
54 52 2000-01-14 146.5312 147.4687 145.9687 146.9687 7437300.0 145.28416250486188
55 53 2000-01-18 145.3437 146.625 145.1875 145.8125 6488500.0 146.67341355181682
56 54 2000-01-19 145.3125 147.0 145.0 147.0 6157900.0 145.88995622603738
57 55 2000-01-20 146.9687 146.9687 143.8125 144.75 5800100.0 147.18477957311137
58 56 2000-01-21 145.5 145.5 144.0625 144.4375 6244800.0 145.28780884809714
59 57 2000-01-24 145.6562 145.8437 139.4062 140.3437 7896900.0 145.0182423697174
60 58 2000-01-25 140.5156 141.9375 139.0 141.9375 9942500.0 142.17436958877101
61 59 2000-01-26 141.0 141.5468 140.0937 140.8125 5158100.0 143.06202793308165
62 60 2000-01-27 141.8437 142.2187 138.125 140.25 10922700.0 142.12448641222355
63 61 2000-01-28 139.4375 140.0625 135.5312 135.875 11916200.0 141.46171937942518
64 62 2000-01-31 135.8125 139.6718 135.0 139.5625 10768700.0 136.635794508914
65 63 2000-02-01 139.75 141.6875 138.5312 140.9375 8419900.0 140.4389365022193
66 64 2000-02-02 141.2812 142.25 140.375 141.0625 6205900.0 141.49855986989564
67 65 2000-02-03 140.875 143.25 140.0 143.1875 7997500.0 141.5665941686484
68 66 2000-02-04 143.1875 144.0 142.125 142.5937 4925400.0 143.19732154685983
69 67 2000-02-07 142.5625 142.7812 141.4375 142.375 5845800.0 142.74694335084928
70 68 2000-02-08 143.9687 144.5625 143.625 144.3125 4936400.0 142.57499764950754
71 69 2000-02-09 144.4687 144.4687 141.2656 141.2812 8511500.0 144.17461624412812
72 70 2000-02-10 141.625 142.5625 140.875 141.5625 6690600.0 141.82182513451698
73 71 2000-02-11 141.8437 141.9375 138.0312 138.6875 9849800.0 141.91081879525987
74 72 2000-02-14 139.7812 139.7812 138.3125 139.5 8528800.0 139.3406414897422
75 73 2000-02-15 139.25 141.2187 137.7968 141.0781 11078300.0 140.08233605594978
76 74 2000-02-16 140.375 140.9375 138.7968 139.0 8845400.0 141.2368701574312
77 75 2000-02-17 140.4375 140.4375 138.2187 138.2812 7584200.0 139.24552192498044
78 76 2000-02-18 138.875 138.875 134.625 135.3125 9409200.0 139.03640349992608
79 77 2000-02-22 135.1875 136.3437 133.5312 134.9687 16415400.0 135.65184952201676
80 78 2000-02-23 135.625 137.4687 134.5 136.5625 12119000.0 134.59691776556565
81 79 2000-02-24 136.6875 137.0312 133.0937 133.8125 17375000.0 136.33422329491475
82 80 2000-02-25 135.1875 136.7187 133.125 133.3281 10559900.0 134.87509854034758
83 81 2000-02-28 133.375 136.6875 132.7187 136.125 13397800.0 134.29534974003047
84 82 2000-02-29 136.0625 137.4375 135.75 137.4375 8242500.0 136.3815179514785
85 83 2000-03-01 137.625 139.0 137.2187 138.4375 6868000.0 137.3043300746645
86 84 2000-03-02 138.6875 139.125 137.3437 138.5312 7600200.0 137.91160903796705
87 85 2000-03-03 140.4375 141.7187 139.7187 141.125 12770300.0 137.80037801314867
88 86 2000-03-06 140.8125 141.3437 138.75 139.75 11967100.0 139.59186123797895
89 87 2000-03-07 140.0 140.1562 135.2187 137.0468 20062000.0 138.62685397394813
90 88 2000-03-08 136.4687 137.8437 135.0312 136.875 11808500.0 136.72093313691224
91 89 2000-03-09 137.25 140.875 136.125 140.875 5500900.0 136.52635696655008
92 90 2000-03-10 140.1875 142.0 139.5312 140.125 7924600.0 139.26437274716622
93 91 2000-03-13 136.6875 140.4687 135.6875 138.5937 10540500.0 138.89077290272866
94 92 2000-03-14 139.2812 140.0937 136.1562 136.625 8263900.0 137.8400956378366
95 93 2000-03-15 136.875 140.4375 136.0625 139.8125 10300800.0 136.5071075496029
96 94 2000-03-16 141.625 146.8437 140.875 146.3437 25601400.0 138.95681488734314
97 95 2000-03-17 145.8125 148.0 145.4375 146.9375 10272900.0 144.36658302959975
98 96 2000-03-20 146.875 147.3437 144.7812 146.1875 12502300.0 145.82837241767967
99 97 2000-03-21 145.5312 149.75 144.5 149.1875 13612600.0 145.3258136194015
100 98 2000-03-22 149.5625 150.8437 148.6875 150.0937 8260000.0 148.78769165159582
101 99 2000-03-23 149.1562 153.4687 149.1562 152.6562 11654500.0 149.99597367651646
102 100 2000-03-24 152.875 155.75 151.7187 153.5625 11462900.0 152.71965862389737
103 101 2000-03-27 153.375 153.7812 151.8125 151.9375 8798600.0 153.75850632868662
104 102 2000-03-28 151.25 152.9843 150.5937 151.0625 6334400.0 152.00523636819952
105 103 2000-03-29 151.5625 152.4843 149.6562 151.2187 6747500.0 151.20499288959596
106 104 2000-03-30 150.1562 151.9218 147.125 148.6875 9491900.0 151.14289471065274
107 105 2000-03-31 149.625 152.3125 148.4375 150.375 9249100.0 148.622975829615
108 106 2000-04-03 150.125 151.25 148.6875 151.25 8508200.0 150.60423707660115
109 107 2000-04-04 151.75 153.0 141.3906 150.125 19585500.0 151.32173709214604
110 108 2000-04-05 147.875 150.8125 147.625 149.1875 8387200.0 150.14875997503688
111 109 2000-04-06 150.25 151.6875 149.0 150.4843 6378500.0 149.28589163497682
112 110 2000-04-07 151.5625 152.125 150.5 151.4375 6023600.0 150.93926003574765
113 111 2000-04-10 151.75 153.1093 150.3125 150.8437 9624200.0 151.6410863961183
114 112 2000-04-11 150.0 151.625 148.375 150.4062 9006400.0 151.04544851125937
115 113 2000-04-12 150.375 151.1562 146.1562 146.2812 10779200.0 150.52899389557254
116 114 2000-04-13 147.4687 148.1562 143.7812 144.25 12225800.0 145.73294319468715
117 115 2000-04-14 142.625 142.8125 133.5 136.0 29604000.0 144.4062112440833
118 116 2000-04-17 135.1875 140.75 134.6875 140.75 23918200.0 134.27972716227825
119 117 2000-04-18 140.5625 144.4687 139.7812 144.4687 11069200.0 140.81359185836033
120 118 2000-04-19 144.5 145.125 142.5312 143.125 6553700.0 144.0036334823255
121 119 2000-04-20 143.5625 143.9375 142.375 143.8125 8537600.0 143.3966470685498
122 120 2000-04-24 141.5 143.3125 140.5 142.25 12893100.0 143.74737419367696
123 121 2000-04-25 144.625 148.1562 144.4375 148.1562 14102000.0 142.26503742241277
124 122 2000-04-26 147.9687 148.75 146.0 146.4843 7711100.0 148.8944556648711
125 123 2000-04-27 143.0 147.3437 143.0 146.0 15595300.0 146.87336162482515
126 124 2000-04-28 147.0 147.8593 145.0625 145.0937 8743400.0 146.4752289433978
127 125 2000-05-01 146.5625 148.4843 145.8437 147.0625 7328300.0 145.63031931098394
128 126 2000-05-02 145.5 147.125 144.125 144.125 9411900.0 147.9385053191899
129 127 2000-05-03 144.0 144.0 139.7812 140.75 12630700.0 143.71123482118568
130 128 2000-05-04 142.0 142.3593 140.75 141.8125 5963600.0 141.30620487702487
131 129 2000-05-05 141.0625 144.0 140.9375 143.5312 7862400.0 141.52758582145958
132 130 2000-05-08 142.75 143.375 141.8437 142.4531 5064100.0 144.01587508260593
133 131 2000-05-09 143.0625 143.4062 140.2656 141.3125 5620300.0 142.95176708587468
134 132 2000-05-10 140.5 140.9687 137.75 138.125 10293900.0 141.9327766351917
135 133 2000-05-11 140.125 141.5 139.125 141.2812 7091100.0 137.6068858156518
136 134 2000-05-12 141.8125 143.4687 141.625 142.8125 5960800.0 141.77626954413728
137 135 2000-05-15 142.75 145.6093 142.0 145.2812 4441300.0 143.04194086559195
138 136 2000-05-16 146.5625 147.7187 145.3125 146.6875 8192200.0 145.855743055952
139 137 2000-05-17 145.6875 146.1875 144.4687 145.1562 5907200.0 146.640357584358
140 138 2000-05-18 145.625 146.3125 143.375 143.375 4325600.0 145.6223007797908
141 139 2000-05-19 142.5625 143.2343 140.4062 141.125 6518400.0 143.55525994781405
142 140 2000-05-22 141.25 141.4687 137.0 140.0625 10839400.0 141.04295045465207
143 141 2000-05-23 140.4375 140.8125 137.5625 138.0 7979200.0 139.80659819901692
144 142 2000-05-24 138.0 140.6875 136.5 140.25 11081500.0 138.41809064060786
145 143 2000-05-25 140.6875 141.8125 137.7187 137.8437 8278900.0 140.44590019274088
146 144 2000-05-26 138.8125 139.6875 137.3281 138.0 4814000.0 138.33679649687272
147 145 2000-05-30 140.0 142.9375 139.4687 142.5 5362700.0 137.7075574774417
148 146 2000-05-31 142.5625 144.0 142.0937 142.8125 6056500.0 141.4310609067621
149 147 2000-06-01 143.6875 145.4375 143.0 145.3125 8961600.0 141.52957489032687
150 148 2000-06-02 148.9375 149.0937 147.4843 147.8437 8962200.0 143.47541878471927
151 149 2000-06-05 147.4687 148.2187 146.875 147.125 6998100.0 145.97386824035152
152 150 2000-06-06 146.625 147.7812 145.9062 146.4687 4858900.0 145.64710105723867
153 151 2000-06-07 146.625 148.0 146.0 147.4843 4919500.0 145.22645539831242
154 152 2000-06-08 147.5 147.75 146.0625 146.9062 5723100.0 146.27130591923378
155 153 2000-06-09 147.5 147.9687 145.625 146.5937 3085300.0 145.89141197458028
156 154 2000-06-12 146.9687 146.9687 144.875 144.875 3678900.0 145.75827450193063
157 155 2000-06-13 144.8125 147.75 144.625 147.5937 6558700.0 144.29577809492787
158 156 2000-06-14 148.25 148.875 147.1875 147.8437 6420500.0 146.6727862606776
159 157 2000-06-15 148.125 148.75 146.8437 148.1562 5881200.0 147.01324332945853
160 158 2000-06-16 148.3125 148.3125 145.875 146.5937 5567900.0 147.3759082763759
161 159 2000-06-19 146.4687 149.1562 146.25 148.4687 5106900.0 146.17795925835307
162 160 2000-06-20 148.1875 148.875 147.0 147.9375 6480000.0 147.72071811793836
163 161 2000-06-21 146.9375 148.4375 146.8906 147.875 3115000.0 147.32361839459182
164 162 2000-06-22 147.5625 147.6875 145.0 145.625 7490500.0 147.30908916104482
165 163 2000-06-23 145.8125 146.125 143.875 144.375 4863300.0 145.74858107663744
166 164 2000-06-26 145.375 146.25 144.875 146.2343 5201300.0 144.92096913875375
167 165 2000-06-27 145.9843 146.7187 145.0156 145.1562 4159500.0 146.50347289714452
168 166 2000-06-28 145.625 146.9843 145.3125 145.5625 5347700.0 145.24637666429751
169 167 2000-06-29 144.75 145.75 143.5156 144.1875 6345700.0 145.58392486175367
170 168 2000-06-30 143.9375 145.5937 143.8906 145.2812 7420200.0 144.21018418944809
171 169 2000-07-03 145.4375 147.4375 145.1875 147.2812 1436600.0 145.3087494630444
172 170 2000-07-05 146.375 146.6562 144.375 144.625 2748200.0 147.17052946668656
173 171 2000-07-06 144.9375 146.4687 144.2187 145.75 5963200.0 144.75649902995784
174 172 2000-07-07 146.6875 148.7812 146.25 148.0937 3034800.0 145.80800496203526
175 173 2000-07-10 147.875 148.9062 147.5312 147.8437 2816100.0 148.13392660475944
176 174 2000-07-11 147.4687 149.125 147.1562 148.1562 5431600.0 147.93928254392
177 175 2000-07-12 149.2812 150.125 148.6875 149.125 5883000.0 148.00632016502314
178 176 2000-07-13 149.9843 150.375 149.1875 149.7812 5356000.0 148.93156226254658
179 177 2000-07-14 150.4375 151.25 149.6718 151.25 5341900.0 149.6526914984418
180 178 2000-07-17 150.9843 151.9843 150.6875 151.0 4208300.0 151.5043405191528
181 179 2000-07-18 150.625 150.625 149.3437 149.7656 4262100.0 150.75689838939786
182 180 2000-07-19 149.4687 149.9062 148.25 148.5625 8506800.0 149.829849224772
183 181 2000-07-20 149.0 150.625 148.8125 150.625 4538900.0 148.77906339167083
184 182 2000-07-21 149.75 149.75 147.6875 147.6875 5656900.0 150.9001066124166
185 183 2000-07-24 148.125 148.8593 146.5625 146.8437 5628500.0 148.2404080246501
186 184 2000-07-25 147.75 147.8437 146.7812 147.3125 4757100.0 147.0170438094329
187 185 2000-07-26 146.9687 147.1562 145.6406 145.875 12062500.0 147.31182064529918
188 186 2000-07-27 145.9375 146.625 144.6875 145.375 7652600.0 146.32000022719296
189 187 2000-07-28 145.7187 145.9062 141.5156 142.0937 6229500.0 145.93391806164772
190 188 2000-07-31 142.9375 144.125 142.0625 143.0 5265500.0 142.50216331280993
191 189 2000-08-01 143.625 144.7187 143.125 143.875 3946600.0 142.95149963057872
192 190 2000-08-02 143.875 145.4062 143.625 144.5937 7439800.0 143.80262115905208
193 191 2000-08-03 142.875 145.8125 142.625 145.5937 4607100.0 144.6116633310579
194 192 2000-08-04 146.3125 146.7187 145.4062 146.375 3686600.0 145.5898722125812
195 193 2000-08-07 146.7187 148.4375 146.375 148.125 4159800.0 146.49316437255857
196 194 2000-08-08 147.5 148.8125 147.5 148.6875 3658700.0 148.16602878856008
197 195 2000-08-09 149.1406 149.2187 147.375 147.4375 5383800.0 148.59783630497134
198 196 2000-08-10 147.5312 147.8593 146.2812 146.7187 4193400.0 147.66701459380258
199 197 2000-08-11 146.625 148.0 145.5625 147.4062 5089400.0 146.94107967856468
200 198 2000-08-14 147.7812 149.5625 147.0625 149.2812 2966700.0 147.31802830166487
201 199 2000-08-15 149.3437 149.8125 148.5625 149.1562 5564600.0 148.9763947908178
202 200 2000-08-16 149.3125 149.9375 147.8437 148.625 5191600.0 149.1346609985755
203 201 2000-08-17 148.6875 150.4375 148.3437 150.1875 5652200.0 148.7191053764749
204 202 2000-08-18 150.375 150.375 149.2187 149.6875 4626400.0 150.01317134914777
205 203 2000-08-21 150.0312 150.7187 149.4062 150.5 2380600.0 149.6571856330662
206 204 2000-08-22 150.5625 151.3125 150.0937 150.25 3075300.0 150.50779426438132
207 205 2000-08-23 149.8125 151.2812 149.2812 150.8437 5483200.0 150.3261962963323
208 206 2000-08-24 151.1562 151.5 150.5 151.3125 4529000.0 150.82395572890982
209 207 2000-08-25 151.1562 151.625 150.9375 151.25 2822200.0 150.96568427306357
210 208 2000-08-28 151.25 152.9062 151.25 151.7656 5518700.0 151.34300666233958
211 209 2000-08-29 151.4375 151.875 150.9062 151.7968 3561900.0 151.54892823698327
212 210 2000-08-30 151.3125 151.5 150.3437 150.3437 3964800.0 151.87075401553528
213 211 2000-08-31 151.0625 153.0937 150.9062 152.3437 4863100.0 150.60785717285003
214 212 2000-09-01 153.25 153.5937 152.0 152.5 3191200.0 152.9807650668445
215 213 2000-09-05 151.875 152.2031 150.8125 151.2812 3470800.0 152.59893668738792
216 214 2000-09-06 151.1875 151.9531 149.5312 149.5625 4322200.0 151.584982873622
217 215 2000-09-07 150.25 151.0781 149.8281 150.8437 4265500.0 149.93406131199154
218 216 2000-09-08 150.2812 150.5 149.3281 149.8125 3518200.0 150.88623921639802
219 217 2000-09-11 149.75 151.1875 148.6875 149.5937 3937500.0 150.05942492706043
220 218 2000-09-12 149.75 150.25 148.4375 148.5 4769100.0 149.75493348645156
221 219 2000-09-13 148.0 149.3437 147.6562 148.8906 7691600.0 148.64757257793175
222 220 2000-09-14 149.875 149.9375 148.1562 149.6406 3397100.0 149.1422077732342
223 221 2000-09-15 148.1875 148.25 146.0 146.0 4085700.0 149.65985014359157
224 222 2000-09-18 146.375 146.9687 144.2031 144.6562 5109300.0 146.3512839289298
225 223 2000-09-19 145.125 146.3125 144.7031 145.9687 6588200.0 144.67234662022173
226 224 2000-09-20 145.6875 146.0312 143.1562 144.8906 6508100.0 145.87895617071487
227 225 2000-09-21 144.4687 145.5625 142.625 142.6875 5972300.0 144.8815247738114
228 226 2000-09-22 142.625 145.3125 142.4218 145.2812 7791300.0 142.76620431845026
229 227 2000-09-25 145.9375 146.0625 143.7187 144.25 9726300.0 144.8216992378041
230 228 2000-09-26 144.375 145.0 142.4062 142.4062 5302400.0 144.18365550459706
231 229 2000-09-27 143.5625 143.9687 142.125 143.1562 7186200.0 142.57962073880833
232 230 2000-09-28 143.1875 146.3281 142.8906 145.0 7036400.0 142.98356466791114
233 231 2000-09-29 145.4687 145.9687 143.625 143.625 9333600.0 144.67294987773667
234 232 2000-10-02 144.2812 144.9062 143.1406 143.8437 5517800.0 143.63968805090335
235 233 2000-10-03 144.5312 145.75 142.2812 142.5 9347200.0 143.77365303363058
236 234 2000-10-04 142.875 144.25 141.75 143.6875 6148900.0 142.60130275863477
237 235 2000-10-05 143.4062 144.8437 143.3125 144.1875 4566900.0 143.50814404770298
238 236 2000-10-06 143.875 144.6406 139.75 141.0625 10014900.0 143.99777032132408
239 237 2000-10-09 141.3125 141.3125 139.375 140.0 4508000.0 141.10057282229252
240 238 2000-10-10 140.0937 141.25 137.6875 137.6875 6104700.0 139.9876894394005
241 239 2000-10-11 137.625 138.625 135.125 136.5312 10346000.0 137.61351149603198
242 240 2000-10-12 137.2812 137.5937 132.7812 133.125 12336900.0 136.4106883352406
243 241 2000-10-13 132.9375 137.6562 132.875 137.5625 11778800.0 132.91525922112774
244 242 2000-10-16 137.4062 138.2343 136.6875 138.1875 5659000.0 136.50228107849793
245 243 2000-10-17 138.4375 138.5625 134.4062 134.75 7831700.0 137.5389372046562
246 244 2000-10-18 132.625 136.125 130.1562 134.25 10897300.0 135.04268083664863
247 245 2000-10-19 136.8437 139.4531 136.4375 139.3125 8767300.0 134.26938191295764
248 246 2000-10-20 138.375 141.1875 138.375 139.9062 7373500.0 137.81546138007388
249 247 2000-10-23 139.9375 141.0312 138.9375 140.5312 5290000.0 139.50073940022523
250 248 2000-10-24 140.9687 141.9375 139.0 139.5937 5750700.0 139.82034381363826
251 249 2000-10-25 138.75 139.5625 136.125 136.3125 9137600.0 139.24959509709515
252 250 2000-10-26 137.125 137.6562 134.0312 136.6875 9345800.0 136.1983184287265
253 251 2000-10-27 137.875 139.2812 136.625 139.2812 9762900.0 136.24929746405985
254 252 2000-10-30 138.4375 141.0937 138.1562 140.5312 10154100.0 138.09051383695873
255 253 2000-10-31 141.0156 143.6875 140.0625 142.9531 7752400.0 139.08126926263802
256 254 2000-11-01 142.25 143.25 141.2187 142.4687 6753600.0 141.53966033033893
257 255 2000-11-02 143.1562 143.9062 142.5156 142.7031 11395100.0 141.28776312165837
258 256 2000-11-03 143.4687 143.75 142.375 142.7812 5187100.0 141.67205736055158
259 257 2000-11-06 143.1562 144.2968 143.0312 143.7812 4042500.0 142.3016222289199
260 258 2000-11-07 143.1406 144.0 142.5625 143.75 5231300.0 143.29633718319374
261 259 2000-11-08 144.0625 144.0625 140.5625 140.5625 6123300.0 143.37963805506192
262 260 2000-11-09 140.0 141.2187 137.25 140.0312 10635300.0 140.49296369439134
263 261 2000-11-10 139.0 139.4687 136.5312 136.625 8569500.0 139.9362314989257
264 262 2000-11-13 135.625 136.9843 133.0156 135.5625 17285300.0 136.35078649267714
265 263 2000-11-14 137.4687 139.625 137.0 139.125 7668900.0 135.0476095524761
266 264 2000-11-15 139.0625 140.1093 137.75 139.5625 8837700.0 138.54620553296073
267 265 2000-11-16 138.5781 139.875 137.3125 137.375 6684100.0 138.97982252452147
268 266 2000-11-17 137.3125 139.0 135.75 136.6406 6551100.0 137.07526428114332
269 267 2000-11-20 135.75 136.375 134.3125 134.6875 5458500.0 136.42329632045232
270 268 2000-11-21 134.875 136.1875 133.5156 135.375 7684300.0 134.7343319345797
271 269 2000-11-22 134.3437 134.875 132.125 132.1406 5736900.0 135.3647814972206
272 270 2000-11-24 133.625 134.9687 133.625 134.8437 3411600.0 132.37360460241888
273 271 2000-11-27 136.4687 136.6875 135.3125 136.0312 5992000.0 134.82888622360935
274 272 2000-11-28 135.125 136.5937 133.6406 133.6875 5336100.0 135.86117110351086
275 273 2000-11-29 134.375 135.9062 133.2656 133.4375 6914100.0 133.8583984438634
276 274 2000-11-30 132.5 133.5 129.75 132.2812 11201600.0 133.08349788837933
277 275 2000-12-01 133.1875 134.0625 131.0 132.2187 7587200.0 132.07794307157786
278 276 2000-12-04 131.875 133.875 131.5 133.3437 6996600.0 132.36861679700073
279 277 2000-12-05 134.875 138.25 134.4062 137.7187 8883400.0 133.18567196243708
280 278 2000-12-06 137.7812 138.3437 135.0312 135.5156 12888000.0 137.0239917282082
281 279 2000-12-07 134.875 135.875 133.6562 133.6562 6529100.0 134.98073646224887
282 280 2000-12-08 137.0625 139.4687 133.875 133.9687 10276300.0 133.59221630794676
283 281 2000-12-11 137.375 139.5625 136.7187 138.625 6405600.0 133.8500598729537
284 282 2000-12-12 138.1875 138.8125 137.375 138.0312 5022900.0 138.9343330321416
285 283 2000-12-13 139.25 139.4062 136.0312 136.1406 6070500.0 137.29992353428523
286 284 2000-12-14 135.875 136.5 134.0312 134.4062 7678400.0 136.1675169077839
287 285 2000-12-15 133.125 133.125 130.5625 130.9687 9065300.0 134.3222135180099
288 286 2000-12-18 132.0625 133.4687 131.7656 132.7187 7235400.0 130.56399218874833
289 287 2000-12-19 132.4687 134.9687 130.0156 130.0156 9616600.0 132.96425263760608
290 288 2000-12-20 128.625 128.9375 126.0937 126.25 9994300.0 130.7643257908347
291 289 2000-12-21 126.0 128.8593 125.5312 127.125 14331500.0 125.68288931002402
292 290 2000-12-22 129.0 131.1093 128.8437 130.9375 10182900.0 127.51130567179742
293 291 2000-12-26 130.8437 132.3437 130.2812 132.3437 4665300.0 131.36652049785366
294 292 2000-12-27 131.75 133.7343 131.25 133.3125 4854100.0 132.11731736950614
295 293 2000-12-28 132.8125 133.875 132.5937 133.7187 8358700.0 133.58100843675223
296 294 2000-12-29 134.0625 134.2812 131.1875 131.1875 8774600.0 133.48799043326952
297 295 2001-01-02 132.0 132.2 127.6 128.8 8737500.0 130.76141810104485
298 296 2001-01-03 128.3 136.0 127.7 135.0 19431600.0 128.29692100161566
299 297 2001-01-04 134.9 135.5 133.0 133.5 9219000.0 133.46550821436722
300 298 2001-01-05 133.5 133.6 129.2 129.2 12911400.0 132.49894026689162
301 299 2001-01-08 129.9 130.2 127.7 130.2 6625300.0 129.3915112350543
302 300 2001-01-09 131.0 131.5 129.4 129.8 5702400.0 129.90283022317053
303 301 2001-01-10 129.0 132.1 128.8 132.1 8746100.0 129.43433815711674
304 302 2001-01-11 131.1 133.5 131.1 132.3 7245100.0 130.8783136043098
305 303 2001-01-12 132.7 133.7 131.3 132.0 7244000.0 131.05244071963386
306 304 2001-01-16 132.0 133.2 131.5 132.8 8542200.0 130.89428077175006
307 305 2001-01-17 134.8 135.0 132.6 133.5 7851400.0 131.5190069946642
308 306 2001-01-18 133.4 135.7 132.9 134.8 8107000.0 132.1284268578552
309 307 2001-01-19 136.1875 136.1875 133.875 134.0156 7782500.0 133.26244841006954
310 308 2001-01-22 134.3 135.8 133.6 134.9 7050900.0 132.7264802510647
311 309 2001-01-23 134.5 136.7 134.2 136.0 8463100.0 133.45195732714845
312 310 2001-01-24 136.3 137.3 135.8 136.4 6199900.0 134.4339247639986
313 311 2001-01-25 136.3 137.3 135.7 136.0 10818300.0 135.04159781919142
314 312 2001-01-26 135.2 136.1 134.5 135.9 583200.0 134.92280754454552
315 313 2001-01-29 135.5 136.9 135.4 136.6 6705900.0 134.96324468307273
316 314 2001-01-30 136.3 137.9 135.8 137.8 7069100.0 135.62023117246022
317 315 2001-01-31 137.4 138.7 136.6 137.0 9706900.0 136.7235612318095
318 316 2001-02-01 137.1 138.0 136.3 137.9 8239100.0 136.19641149106815
319 317 2001-02-02 137.4 138.0 134.8 134.8 8276400.0 137.05669658558767
320 318 2001-02-05 134.8 135.9 134.8 135.8 4352900.0 133.7419594639669
321 319 2001-02-06 135.3 136.7 135.2 135.4 7106700.0 135.54497054558038
322 320 2001-02-07 134.7 135.4 133.7 134.7 5748700.0 135.21007688554684
323 321 2001-02-08 134.8 135.4 133.1 133.1 5943300.0 134.66324657000925
324 322 2001-02-09 133.4 133.4 131.3 131.8 9913000.0 133.5158265027218
325 323 2001-02-12 131.7 133.5 131.7 133.4 5804400.0 132.4571494314406
326 324 2001-02-13 133.7 134.2 132.0 132.3 6587600.0 133.70450662275502
327 325 2001-02-14 132.7 132.7 130.7 132.1 8400100.0 132.8436256258322
328 326 2001-02-15 132.8 133.5 132.0 133.3 5929800.0 131.94618265220734
329 327 2001-02-16 131.0 131.3 129.3 130.4 6434900.0 133.33380247548772
330 328 2001-02-20 131.0 131.1 128.1 128.4 5760000.0 131.08420148932217
331 329 2001-02-21 127.9 128.8 125.5 125.6 10910800.0 129.2957712513797
332 330 2001-02-22 126.4 126.5 123.0 125.8 21281600.0 126.41710787518788
333 331 2001-02-23 125.1 125.5 121.8 125.0 20173000.0 125.95379374771223
334 332 2001-02-26 125.8 127.6 124.5 127.6 11503700.0 124.88723072167942
335 333 2001-02-27 126.8 127.8 125.5 126.4 11415200.0 127.4016740306841
336 334 2001-02-28 126.8 126.8 123.3 124.0 14825800.0 126.03943183056255
337 335 2001-03-01 124.1 124.6 121.8 124.6 14672000.0 124.00220732939304
338 336 2001-03-02 122.5 125.7 122.3 123.6 12564300.0 124.5963779940328
339 337 2001-03-05 124.2 124.8 123.8 124.7 5292900.0 123.7029729564083
340 338 2001-03-06 126.4 127.8 125.5 126.1 363400.0 124.79372070766905
341 339 2001-03-07 126.9 127.0 125.8 127.0 6371700.0 125.75692177073813
342 340 2001-03-08 126.6 127.2 126.1 127.1 6055000.0 126.4945291831459
343 341 2001-03-09 126.1 126.1 123.1 123.4 10020300.0 126.73417282407804
344 342 2001-03-12 122.3 122.5 117.8 118.1 13973100.0 123.85166595326689
345 343 2001-03-13 119.4 120.4 117.5 120.0 12888000.0 118.63366427488982
346 344 2001-03-14 117.1 119.3 115.8 117.7 222600.0 120.00075552071287
347 345 2001-03-15 118.5 118.9 117.4 117.7 10370300.0 117.81087860683687
348 346 2001-03-16 117.1 117.4 114.8 115.0 58514600.0 117.56381252205252
349 347 2001-03-19 115.8 117.7 114.8 117.4 10067800.0 115.03318679512152
350 348 2001-03-20 117.9 118.5 114.1 114.2 15090700.0 116.56618884740153
351 349 2001-03-21 114.2 115.3 111.9 112.3 19676200.0 114.87385422958876
352 350 2001-03-22 112.0 112.6 108.0 111.1 28626600.0 112.00698637782584
353 351 2001-03-23 113.3 114.7 111.5 114.5 12861700.0 111.06868404807975
354 352 2001-03-26 115.7 116.3 114.8 115.9 9998400.0 113.25099778428981
355 353 2001-03-27 115.6 118.7 115.3 118.3 12904400.0 115.61349841317427
356 354 2001-03-28 116.9 117.0 114.9 115.0 11188500.0 117.80264766893555
357 355 2001-03-29 114.7 116.5 109.3 115.5 12061600.0 115.60053998708513
358 356 2001-03-30 115.6 116.7 114.5 116.7 9183600.0 114.2172869554824
359 357 2001-04-02 116.3 117.4 113.8 114.2 10559100.0 115.83717489290798
360 358 2001-04-03 114.0 114.2 110.1 110.4 12838000.0 113.52350773299953
361 359 2001-04-04 110.6 112.1 109.3 110.9 14887300.0 110.37711934411651
362 360 2001-04-05 113.3 115.5 112.5 115.1 21528500.0 110.47402675910912
363 361 2001-04-06 114.0 114.4 112.1 113.3 14937800.0 113.26412278190914
364 362 2001-04-09 114.0 115.0 112.8 114.6 9036900.0 111.90418414893131
365 363 2001-04-10 115.5 117.8 115.2 116.7 17877100.0 112.76250679385996
366 364 2001-04-11 118.8 119.0 116.1 116.7 12735100.0 114.68213439486412
367 365 2001-04-12 116.3 118.9 116.0 118.9 9233200.0 116.24102489403688
368 366 2001-04-16 118.3 118.9 116.9 117.6 7351000.0 118.40092679754193
369 367 2001-04-17 117.3 119.7 117.0 119.3 10927400.0 116.42714874643555
370 368 2001-04-18 121.1 126.0 120.7 124.0 32492900.0 118.2991475499575
371 369 2001-04-19 124.3 125.8 123.6 125.7 13810800.0 123.46042292478954
372 370 2001-04-20 124.7 125.4 123.7 124.5 7626700.0 125.54638238576024
373 371 2001-04-23 123.7 123.9 121.9 122.2 8451800.0 124.38283151859234
374 372 2001-04-24 122.5 123.7 121.1 121.6 10046800.0 121.94280746414766
375 373 2001-04-25 121.4 123.7 121.0 123.2 8249000.0 121.3570796176071
376 374 2001-04-26 123.7 125.2 123.5 123.7 10590700.0 123.08712785271555
377 375 2001-04-27 124.9 125.8 124.2 125.8 8048900.0 123.55256663636432
378 376 2001-04-30 126.5 127.3 124.7 124.9 10766900.0 125.7227720416933
379 377 2001-05-01 125.1 127.2 124.6 127.1 10578300.0 124.7504763799875
380 378 2001-05-02 127.4 127.7 126.0 126.8 9572900.0 126.87159712458416
381 379 2001-05-03 126.1 126.2 124.2 125.2 9926200.0 127.1585120144426
382 380 2001-05-04 123.7 127.4 123.4 127.3 12145300.0 124.87571964928222
383 381 2001-05-07 126.9 127.4 126.2 126.2 7185200.0 127.38146991526988
384 382 2001-05-08 126.9 127.1 125.6 126.2 6952900.0 126.06343944416938
385 383 2001-05-09 125.3 126.6 125.1 125.7 9507400.0 126.33479077970628
386 384 2001-05-10 127.3 127.5 125.8 126.0 6872400.0 125.7355193663481
387 385 2001-05-11 126.0 126.5 124.4 125.2 7739400.0 126.0306064800677
388 386 2001-05-14 124.9 125.4 124.5 125.4 7914000.0 125.2653326620309
389 387 2001-05-15 125.6 126.5 124.9 126.0 9782500.0 125.42704701894306
390 388 2001-05-16 124.8 129.2 124.6 129.0 14916200.0 125.97954421379632
391 389 2001-05-17 129.1 130.1 128.6 129.2 11828900.0 129.04696697848885
392 390 2001-05-18 129.1 129.7 128.1 129.7 6683300.0 129.1529896198998
393 391 2001-05-21 129.8 131.8 129.2 131.7 11532100.0 129.82764540395445
394 392 2001-05-22 131.8 132.1 131.1 131.5 8343200.0 131.9793836743505
395 393 2001-05-23 131.1 131.1 129.3 129.3 12331000.0 131.46129351533324
396 394 2001-05-24 129.5 130.0 128.6 129.6 7906300.0 129.66152804365967
397 395 2001-05-25 129.7 129.7 127.9 128.1 7425000.0 129.80047658850856
398 396 2001-05-29 128.2 128.4 126.9 127.1 9012300.0 128.30227753250247
399 397 2001-05-30 126.6 127.1 125.0 125.3 10041800.0 128.04473106535275
400 398 2001-05-31 125.4 126.8 125.3 126.0 9875200.0 126.56985895615945
401 399 2001-06-01 126.3 127.1 125.1 126.7 8848300.0 126.6301282626623
402 400 2001-06-04 126.8 127.4 126.1 127.3 5634700.0 127.68806061995929
403 401 2001-06-05 127.5 129.2 127.3 128.8 9115900.0 128.08412830657454
404 402 2001-06-06 128.8 128.8 127.4 127.7 12067600.0 128.63824418958862
405 403 2001-06-07 127.1 128.4 127.0 128.2 7358900.0 128.24448737783248
406 404 2001-06-08 127.7 127.9 126.1 127.0 8170600.0 128.30513080529937
407 405 2001-06-11 126.7 127.0 125.4 126.1 7012200.0 127.39882642958908
408 406 2001-06-12 124.9 126.7 124.0 125.9 9369200.0 126.71553531736761
409 407 2001-06-13 126.2 126.6 124.7 124.8 7629600.0 126.45992865819913
410 408 2001-06-14 124.2 124.3 121.8 122.0 12603300.0 125.17350304253593
411 409 2001-06-15 120.9 122.4 120.4 121.9 16821300.0 122.23497834418573
412 410 2001-06-18 121.7 122.4 120.9 121.3 11376600.0 122.02412250559347
413 411 2001-06-19 122.4 122.9 120.9 121.8 7732300.0 121.49779510832285
414 412 2001-06-20 121.2 122.9 121.1 122.4 8787200.0 121.97313251412884
415 413 2001-06-21 122.2 124.3 122.2 123.8 12259100.0 122.46984501958006
416 414 2001-06-22 123.5 123.6 122.2 122.9 12212000.0 124.10257972956731
417 415 2001-06-25 123.3 123.4 121.5 121.7 8406800.0 122.80786620078966
418 416 2001-06-26 120.9 122.4 120.6 121.6 8006900.0 121.86116177486149
419 417 2001-06-27 121.6 122.2 120.9 121.5 10105100.0 121.64517816921285
420 418 2001-06-28 122.0 123.9 121.9 122.2 10271000.0 121.44394464283614
421 419 2001-06-29 122.8 124.0 122.3 122.6 9824200.0 122.17626864298259
422 420 2001-07-02 122.8 124.3 122.6 124.1 8522400.0 122.59036632735899
423 421 2001-07-03 124.0 124.1 123.1 124.1 3303100.0 124.07623319254448
424 422 2001-07-05 123.1 123.7 121.7 121.7 5520900.0 124.17467401036753
425 423 2001-07-06 121.3 121.5 119.1 119.1 11666200.0 121.80764569396997
426 424 2001-07-09 119.5 120.5 119.2 119.7 8340500.0 118.7230079746587
427 425 2001-07-10 120.3 120.6 118.2 118.3 8631900.0 119.67951354018493
428 426 2001-07-11 118.1 118.9 117.1 118.4 15374000.0 118.05614043315764
429 427 2001-07-12 119.5 121.5 119.3 121.2 12004800.0 118.22073730167155
430 428 2001-07-13 120.8 122.3 120.6 122.2 10433800.0 121.06269271111937
431 429 2001-07-16 121.8 122.3 120.3 120.7 6915300.0 122.32734680855259
432 430 2001-07-17 120.2 122.0 119.8 121.8 7470300.0 120.25673464538681
433 431 2001-07-18 120.6 121.6 120.1 121.0 7710300.0 122.03272475365529
434 432 2001-07-19 122.2 123.0 120.8 122.1 10083000.0 120.67486078526795
435 433 2001-07-20 121.2 121.9 120.9 121.3 6705800.0 122.2393401456582
436 434 2001-07-23 121.8 121.9 119.0 119.0 8067200.0 121.09164843455869
437 435 2001-07-24 119.0 119.2 116.8 117.8 12271000.0 118.63054315385241
438 436 2001-07-25 117.9 119.5 117.5 119.1 12090900.0 117.87107053973914
439 437 2001-07-26 119.1 120.9 118.6 120.4 12930100.0 119.23256569201405
440 438 2001-07-27 120.8 121.4 119.9 120.8 8481800.0 120.36803392561391
441 439 2001-07-30 121.2 121.4 120.3 120.9 8547700.0 120.67253853092696
442 440 2001-07-31 121.0 122.7 120.8 121.4 11918600.0 120.7549100959416
443 441 2001-08-01 122.0 122.7 121.6 122.1 11941800.0 121.29491778113683
444 442 2001-08-02 123.1 123.3 121.9 122.6 11070200.0 122.03241283115308
445 443 2001-08-03 122.4 122.4 120.9 121.9 10817900.0 122.55387883627665
446 444 2001-08-06 121.4 121.5 120.1 120.3 8550400.0 121.5893938819128
447 445 2001-08-07 120.3 121.2 119.9 120.8 8865100.0 119.88392862119179
448 446 2001-08-08 120.1 121.2 118.4 118.5 15183800.0 120.88709198648864
449 447 2001-08-09 118.7 119.0 117.9 118.9 14118500.0 117.92931855003087
450 448 2001-08-10 118.8 119.8 117.3 119.3 11173300.0 118.85288635013583
451 449 2001-08-13 119.6 119.9 118.8 119.3 7435400.0 119.14142257469065
452 450 2001-08-14 120.1 120.4 118.8 119.3 13178100.0 119.15911187064418
453 451 2001-08-15 119.2 119.6 118.1 118.2 8520600.0 119.11890748715899
454 452 2001-08-16 117.8 118.8 117.0 118.7 10735800.0 117.85036870342272
455 453 2001-08-17 117.7 117.9 116.0 116.8 11604600.0 118.68712533460783
456 454 2001-08-20 116.8 117.9 116.55 117.83 10417400.0 116.31027512199493
457 455 2001-08-21 117.8 118.5 115.8 115.8 14481500.0 117.82511907773898
458 456 2001-08-22 116.8 117.4 115.8 117.0 11752900.0 116.28645038527503
459 457 2001-08-23 117.0 117.5 116.5 116.6 8750300.0 117.22640251433391
460 458 2001-08-24 117.2 119.1 116.7 119.0 11688900.0 116.94438693630661
461 459 2001-08-27 119.0 119.2 118.3 118.3 7428100.0 118.4871428537286
462 460 2001-08-28 118.3 118.5 116.6 116.6 12046600.0 118.15476337068037
463 461 2001-08-29 117.1 117.2 115.2 115.5 16181800.0 116.9058401463353
464 462 2001-08-30 115.7 115.7 112.0 113.3 17693300.0 115.49362205530824
465 463 2001-08-31 113.4 114.8 113.1 114.2 15985700.0 114.05145688927873
466 464 2001-09-04 113.9 116.2 113.4 113.4 24476400.0 113.89309134710949
467 465 2001-09-05 113.7 114.2 112.0 113.7 21477200.0 113.36351149581822
468 466 2001-09-06 112.7 113.3 110.8 110.8 21655500.0 113.41832395653645
469 467 2001-09-07 110.0 111.3 108.6 108.7 33133900.0 111.42248266922637
470 468 2001-09-10 107.7 110.4 107.7 110.1 23409000.0 109.04926160489576
471 469 2001-09-17 101.0 106.4 100.0 104.3 32393800.0 110.37129635297485
472 470 2001-09-18 104.3 105.3 103.4 104.1 22029200.0 104.9629189042423
473 471 2001-09-19 104.5 104.5 98.56 102.0 42772100.0 103.38273493199436
474 472 2001-09-20 101.8 101.8 98.57 98.71 36212800.0 102.16383874162143
475 473 2001-09-21 98.99 98.99 93.8 97.28 49783500.0 98.56889341928223
476 474 2001-09-24 101.2 101.2 99.06 100.7 25549900.0 96.85219500560125
477 475 2001-09-25 100.75 102.0 99.9 101.75 25466200.0 100.38101256248237
478 476 2001-09-26 102.4 102.4 100.4 101.4 18587700.0 101.42705782830092
479 477 2001-09-27 101.3 102.3 100.0 102.3 20536800.0 100.96159689961885
480 478 2001-09-28 103.0 109.9 102.5 104.4 21787700.0 101.7640090929499
481 479 2001-10-01 103.9 104.3 102.8 104.3 20457800.0 103.92375051373654
482 480 2001-10-02 104.0 105.6 103.7 105.6 19683600.0 103.98627694233814
483 481 2001-10-03 107.9 107.9 104.4 107.4 32070200.0 105.15539015472635
484 482 2001-10-04 109.0 109.0 106.8 107.4 32675500.0 107.4181935681773
485 483 2001-10-05 107.6 107.6 105.5 107.2 29830200.0 107.33194335301172
486 484 2001-10-08 107.3 107.3 105.9 106.5 12971200.0 106.94874607017115
487 485 2001-10-09 106.8 106.8 105.6 106.0 15976300.0 106.36368143446168
488 486 2001-10-10 105.8 108.6 105.5 108.3 19992400.0 105.77130277352134
489 487 2001-10-11 109.0 110.3 109.0 110.0 23011600.0 107.86442810030397
490 488 2001-10-12 109.2 109.9 107.3 109.5 31363500.0 110.12929318858428
491 489 2001-10-15 108.6 109.5 108.1 109.3 16875000.0 109.47095224317391
492 490 2001-10-16 109.8 110.6 109.0 110.0 15885900.0 109.19698750042218
493 491 2001-10-17 111.1 111.2 107.7 107.7 28601700.0 109.71336832972169
494 492 2001-10-18 107.8 108.2 106.8 107.4 16521100.0 107.54169238583628
495 493 2001-10-19 107.0 107.9 106.0 107.4 21916300.0 107.02959024477067
496 494 2001-10-22 107.3 109.6 107.2 109.5 17571200.0 107.14914860611385
497 495 2001-10-23 110.0 110.3 108.4 108.9 22064500.0 109.15103363159987
498 496 2001-10-24 109.5 109.5 108.2 108.6 16065400.0 108.78905657431882
499 497 2001-10-25 107.5 110.6 106.7 110.6 27504000.0 108.38990049958663
500 498 2001-10-26 110.0 111.8 109.7 110.3 18623700.0 110.35243316382186
501 499 2001-10-29 110.2 110.6 107.5 107.5 18743900.0 110.1163596283902
502 500 2001-10-30 107.7 107.7 105.6 106.2 26197900.0 107.25849583360582
503 501 2001-10-31 106.9 107.9 105.8 105.8 28132000.0 105.95526726611932
504 502 2001-11-01 106.6 109.0 105.7 108.5 29807300.0 105.53626642213135
505 503 2001-11-02 108.4 109.4 107.9 109.3 17577900.0 108.3314286865143
506 504 2001-11-05 110.1 111.1 110.0 110.7 16100900.0 109.0319152464841
507 505 2001-11-06 110.4 112.5 109.9 112.4 23248100.0 110.7839736060797
508 506 2001-11-07 113.1 113.1 111.6 112.3 19717800.0 112.31963387733317
509 507 2001-11-08 112.9 114.1 111.9 112.6 22749200.0 112.19457917386977
510 508 2001-11-09 112.3 113.0 111.4 112.7 15897500.0 112.43514002084427
511 509 2001-11-12 111.0 112.7 110.0 112.0 26096600.0 112.55095613621424
512 510 2001-11-13 113.4 114.6 113.2 114.6 15347100.0 111.86595827947927
513 511 2001-11-14 115.2 115.4 113.7 114.7 17595500.0 114.84029463414093
514 512 2001-11-15 114.4 115.2 113.9 114.9 19472500.0 114.55173530701207
515 513 2001-11-16 115.1 115.1 113.4 114.4 18135900.0 115.02860460503094
516 514 2001-11-19 114.9 115.9 114.5 115.8 13683600.0 114.31300736484972
517 515 2001-11-20 115.4 115.8 114.6 114.8 16223000.0 115.76364632795585
518 516 2001-11-21 114.7 114.7 113.5 114.0 11471100.0 115.28092811159252
519 517 2001-11-23 115.8 115.8 114.0 115.7 6716900.0 114.1084101237299
520 518 2001-11-26 115.8 116.3 115.1 115.9 13729700.0 116.17197604633668
521 519 2001-11-27 115.6 116.9 114.1 115.4 19266400.0 115.95117479808783
522 520 2001-11-28 115.2 115.2 113.3 113.3 20247200.0 115.72334314446935
523 521 2001-11-29 113.7 114.9 113.0 114.9 17267900.0 113.07656873562554
524 522 2001-11-30 114.4 114.9 114.0 114.1 13680400.0 115.41176330960236
525 523 2001-12-03 114.1 114.1 113.0 113.4 15220400.0 114.75187286895441
526 524 2001-12-04 113.9 115.3 113.4 115.3 17245800.0 113.73385421550141
527 525 2001-12-05 115.6 118.0 115.6 117.4 25204000.0 115.64206781661282
528 526 2001-12-06 117.9 117.9 116.9 117.3 17972900.0 117.49124173875204
529 527 2001-12-07 117.1 117.1 115.7 116.6 18908000.0 117.51007271287803
530 528 2001-12-10 115.9 116.4 114.4 114.4 13862800.0 116.80935506834123
531 529 2001-12-11 114.9 115.7 113.9 114.2 20833500.0 115.26825883522311
532 530 2001-12-12 114.6 114.8 113.1 114.3 16172400.0 114.4662950314116
533 531 2001-12-13 113.5 113.7 112.0 112.1 19037900.0 114.39304706041803
534 532 2001-12-14 112.3 113.5 112.0 113.1 16723100.0 111.95512628486902
535 533 2001-12-17 113.0 114.4 112.9 114.3 13947300.0 113.41853554891044
536 534 2001-12-18 114.6 115.2 114.3 115.0 13664000.0 114.41117919035527
537 535 2001-12-19 114.1 115.9 114.0 115.8 20147400.0 115.47105318567002
538 536 2001-12-20 115.5 115.8 114.6 114.7 14867900.0 115.95104286172506
539 537 2001-12-21 115.0 115.1 114.2 115.0 14042700.0 114.69419698072387
540 538 2001-12-24 114.8 115.0 114.6 114.7 5728800.0 115.06952397133492
541 539 2001-12-26 114.7 116.2 114.7 115.4 10307900.0 114.83566138074389
542 540 2001-12-27 115.3 116.1 115.3 116.1 9407300.0 115.63262846301191
543 541 2001-12-28 116.3 116.8 115.9 116.0 10593800.0 116.1860648925491
544 542 2001-12-31 116.2 116.4 114.2 114.3 14620200.0 116.21821497430203
545 543 2002-01-02 115.1 115.8 113.8 115.5 18652200.0 114.23375406880322
546 544 2002-01-03 117.0 117.0 115.5 116.8 15743100.0 115.97335033237269
547 545 2002-01-04 118.0 118.0 116.6 117.6 20140700.0 116.67345563227056
548 546 2002-01-07 117.7 118.0 116.6 116.8 13106500.0 118.09980183054324
549 547 2002-01-08 116.8 117.1 116.0 116.5 12687200.0 116.98996681726395
550 548 2002-01-09 116.7 117.8 115.3 115.6 16616900.0 116.74803026473076
551 549 2002-01-10 115.7 116.4 115.3 116.1 12823400.0 115.97771247010799
552 550 2002-01-11 116.2 116.3 114.7 114.9 13708500.0 116.35442018840932
553 551 2002-01-14 114.7 114.8 114.0 114.2 12304300.0 115.25443777624386
554 552 2002-01-15 114.6 115.4 113.9 115.2 20221400.0 114.72112954716887
555 553 2002-01-16 114.3 114.4 112.7 112.8 17077200.0 115.59651612367314
556 554 2002-01-17 113.8 114.2 113.4 113.7 17707900.0 113.78071049024066
557 555 2002-01-18 113.0 113.85 112.67 113.15 17028000.0 114.37349185157211
558 556 2002-01-22 113.8 113.9 112.0 112.4 11691000.0 113.89264778425822
559 557 2002-01-23 113.6 113.6 112.0 113.2 12439100.0 113.19754085595225
560 558 2002-01-24 113.6 114.3 113.3 113.6 12163100.0 113.31812785079767
561 559 2002-01-25 113.1 114.2 113.0 113.6 12810700.0 114.00018088028668
562 560 2002-01-28 113.9 114.2 112.9 113.9 10589200.0 113.89074047151189
563 561 2002-01-29 113.9 114.1 110.1 110.3 27736100.0 114.06933440205687
564 562 2002-01-30 110.4 113.4 108.4 111.9 34712000.0 111.36105036730225
565 563 2002-01-31 112.2 113.3 111.6 113.2 19847000.0 112.46616424845435
566 564 2002-02-01 113.3 113.3 112.2 112.7 15838500.0 113.31783916038215
567 565 2002-02-04 112.2 112.2 109.4 109.9 24247500.0 112.97406972929926
568 566 2002-02-05 109.4 110.5 108.5 109.2 33614000.0 110.65920241294857
569 567 2002-02-06 109.7 109.7 108.1 108.7 29670400.0 109.92369281173556
570 568 2002-02-07 108.7 109.9 108.0 108.0 23450200.0 109.1658797967273
571 569 2002-02-08 108.6 110.8 108.3 110.1 19278100.0 108.36599255455558
572 570 2002-02-11 110.1 111.6 109.8 111.4 18792400.0 110.31528187421472
573 571 2002-02-12 111.0 111.7 110.0 111.1 13942500.0 111.3547178624911
574 572 2002-02-13 111.5 112.5 111.4 112.3 16791900.0 111.01573262792918
575 573 2002-02-14 112.5 113.0 111.6 112.1 20458200.0 112.08056295226865
576 574 2002-02-15 112.2 112.2 110.7 110.9 18394600.0 111.82378552335821
577 575 2002-02-19 110.15 110.29 108.61 108.76 15988100.0 110.7809798547759
578 576 2002-02-20 110.6 110.6 107.8 110.6 29247100.0 109.02226503339969
579 577 2002-02-21 109.9 110.6 108.3 108.3 26292800.0 110.44908239430393
580 578 2002-02-22 108.4 109.9 107.9 109.6 26572900.0 108.63281136501165
581 579 2002-02-25 109.7 111.8 109.7 111.5 17459600.0 109.61977061550884
582 580 2002-02-26 111.6 112.0 110.6 111.2 22362900.0 111.04260079746183
583 581 2002-02-27 112.0 112.9 110.7 111.7 28597900.0 110.94640057734941
584 582 2002-02-28 111.8 112.8 111.0 111.2 23755500.0 111.18039591176682
585 583 2002-03-01 111.7 113.9 111.5 113.7 26186600.0 110.66750379111568
586 584 2002-03-04 113.9 116.0 113.7 115.8 27187800.0 112.59178798091564
587 585 2002-03-05 115.3 116.4 115.0 115.4 22733500.0 115.01261005449985
588 586 2002-03-06 115.1 117.2 115.1 116.8 20169700.0 114.79382780850482
589 587 2002-03-07 117.4 117.5 115.6 116.5 19331900.0 116.56517317163026
590 588 2002-03-08 117.4 117.9 116.5 117.0 19930800.0 116.43842208940094
591 589 2002-03-11 116.9 117.9 116.4 117.2 15622100.0 116.94473395353347
592 590 2002-03-12 117.3 117.3 115.9 117.2 17155000.0 117.16885234478461
593 591 2002-03-13 116.6 116.8 115.6 116.0 17176600.0 117.21574456269667
594 592 2002-03-14 116.4 116.4 115.6 115.9 11169600.0 116.17249747056555
595 593 2002-03-15 116.0 117.0 115.9 116.7 21222100.0 115.95832182997859
596 594 2002-03-18 117.1 117.6 116.1 116.7 17558000.0 116.58640038186678
597 595 2002-03-19 117.3 117.7 116.8 117.5 17913600.0 116.5682613742755
598 596 2002-03-20 116.5 116.6 115.2 115.2 17128200.0 117.37760006936998
599 597 2002-03-21 115.8 115.8 114.1 115.3 26888800.0 115.12412990407842
600 598 2002-03-22 115.5 115.9 114.7 115.0 15235400.0 115.38748199920725
601 599 2002-03-25 115.1 115.4 113.3 113.6 17507200.0 114.93623032731402
602 600 2002-03-26 113.5 115.0 113.5 114.3 19950600.0 113.57244564050949
603 601 2002-03-27 115.0 115.0 113.8 114.6 19021400.0 114.30252678419915
604 602 2002-03-28 115.0 115.8 114.5 114.5 17535900.0 114.55450306251294
605 603 2002-04-01 115.1 115.1 113.5 114.6 17714000.0 114.62479866476163
606 604 2002-04-02 114.0 115.0 113.8 113.9 15596700.0 114.6896031450133
607 605 2002-04-03 114.0 114.2 112.2 113.1 25662700.0 114.00025136807541
608 606 2002-04-04 112.6 113.4 112.2 112.7 23561200.0 113.37400054149431
609 607 2002-04-05 113.2 113.6 112.2 112.7 19404900.0 112.791630149531
610 608 2002-04-08 111.3 113.0 111.2 112.9 16475300.0 112.72499585691597
611 609 2002-04-09 113.2 113.2 111.9 112.1 15122700.0 112.88967190828924
612 610 2002-04-10 112.1 113.5 112.1 113.4 17204500.0 112.1475614800698
613 611 2002-04-11 112.9 113.1 110.5 110.6 25473600.0 113.63300432938482
614 612 2002-04-12 111.0 111.7 110.0 111.4 14950600.0 110.90854551860355
615 613 2002-04-15 111.6 111.9 110.2 110.6 17403600.0 111.5403692887985
616 614 2002-04-16 111.7 113.3 111.7 113.2 15098400.0 110.748544284193
617 615 2002-04-17 113.4 113.7 112.6 113.0 12928600.0 112.60627682070609
618 616 2002-04-18 112.9 113.5 111.2 112.5 25519800.0 113.31176212442534
619 617 2002-04-19 113.2 113.2 112.6 112.9 10602500.0 112.66549964090993
620 618 2002-04-22 112.4 112.4 110.8 111.0 13922900.0 112.91070887101465
621 619 2002-04-23 111.1 111.5 110.2 110.5 16967000.0 111.55286510945513
622 620 2002-04-24 110.6 111.8 109.4 109.4 18894900.0 110.4914043784306
623 621 2002-04-25 109.2 109.7 108.7 109.5 25446400.0 109.61054974565197
624 622 2002-04-26 109.8 110.0 107.3 107.4 19770000.0 109.34261827781962
625 623 2002-04-29 107.9 108.3 106.6 106.9 17719400.0 107.81324216356717