,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