Date,Open,High,Low,Close,Volume,Adj Close,ReturnOpen,ReturnHigh,ReturnLow,ReturnClose
2005-01-10,69.830003,70.700003,67.879998,68.960003,431327400,4.467214,0.074307755,0.0153670118,0.0483397375,-0.0041877255
2005-01-11,68.25,69.150001,64.139999,64.560002,652906800,4.182182,-0.0226264203,-0.0219236483,-0.0550972173,-0.0638051161
2005-01-12,65.450003,65.9,63.3,65.460003,479925600,4.240484,-0.0410255971,-0.0469992907,-0.0130963363,0.0139405355
2005-01-13,73.709998,74.420001,69.73,69.800002,791179200,4.521628,0.1262031264,0.1292868134,0.1015797788,0.0663000122
2005-01-14,70.249999,71.719999,69.190001,70.199998,442685600,4.54754,-0.0469407013,-0.0362805961,-0.0077441417,0.0057306016
2005-01-18,69.850003,70.700003,67.750002,70.650002,251615000,4.576691,-0.0056938933,-0.0142219188,-0.0208122414,0.0064103136
2005-01-19,70.489998,71.46,69.750001,69.879997,187973800,4.526811,0.0091624191,0.0107496035,0.0295202796,-0.0108988673
2005-01-20,69.649999,71.270002,69.470001,70.459997,228730600,4.564383,-0.0119165701,-0.0026588021,-0.0040143369,0.0082999431
2005-01-21,71.310003,71.600003,70,70.489998,227833200,4.566326,0.0238335108,0.0046302931,0.007629178,0.0004257877
2005-01-24,70.980002,71.780001,70.549999,70.759997,210407400,4.583817,-0.0046276958,0.0025139384,0.0078571286,0.0038303165
2005-01-25,71.369998,72.839998,70.940001,72.05,242307800,4.667383,0.005494449,0.0147673027,0.0055280228,0.0182306819
2005-01-26,72.660001,72.750003,71.220001,72.249998,184874200,4.680339,0.0180748639,-0.0012355162,0.0039469974,0.0027758223
2005-01-27,72.160003,72.92,71.550002,72.64,124056800,4.705603,-0.0068813376,0.0023367284,0.0046335439,0.0053979517
2005-01-28,72.62,73.979998,72.440002,73.979998,200403000,4.792408,0.006374681,0.0145364509,0.0124388536,0.018447109
2005-01-31,74.579998,77.89,74.510003,76.899998,420274400,4.981565,0.0269897824,0.0528521507,0.0285753857,0.0394701281
2005-02-01,77.050001,77.769998,76.579997,77.529999,169598800,5.022376,0.0331188397,-0.0015406599,0.0277814242,0.008192471
2005-02-02,77.950002,79.91,77.690002,79.63,255015600,5.158414,0.0116807396,0.0275170638,0.014494712,0.0270863024
2005-02-03,79.100001,79.430002,77.330001,77.809999,182912800,5.040514,0.0147530336,-0.0060067326,-0.0046338138,-0.0228557202
2005-02-04,77.87,78.929997,77.529999,78.840002,140889000,5.107238,-0.0155499492,-0.0062949136,0.0025862925,0.0132374118
2005-02-07,78.929997,79.35,77.499998,78.939998,131114200,5.113715,0.0136123924,0.0053212089,-0.0003869599,0.0012683409
2005-02-08,79.070001,81.38,78.790001,80.900002,222504800,5.240684,0.0017737743,0.0255828607,0.0166452004,0.0248290353
2005-02-09,81.039999,81.990001,78.099998,78.74,297864000,5.10076,0.024914607,0.0074957115,-0.0087574945,-0.0266996532
2005-02-10,78.719999,79.279999,76.659999,78.359998,273254800,5.076143,-0.0286278385,-0.0330528353,-0.0184378878,-0.0048260351
2005-02-11,79.859999,81.760002,78.939998,81.210003,300263600,5.260766,0.0144817075,0.031281572,0.029741704,0.036370662
2005-02-14,82.729998,84.789998,82.050002,84.630001,317865800,5.482312,0.0359378792,0.0370596371,0.0393970621,0.0421130141
2005-02-15,86.660001,89.080003,85.999999,88.410001,578054400,5.72718,0.0475039659,0.0505956493,0.0481413395,0.0446650119
2005-02-16,88.150002,90.200002,87.350003,90.13,409810800,5.838601,0.0171936416,0.0125729565,0.0156977211,0.0194548013
2005-02-17,90.649999,90.879997,87.449999,87.81,379618400,5.688312,0.028360714,0.0075387471,0.0011447739,-0.0257405969
2005-02-18,87.739999,87.860002,86.249998,86.809998,290813600,5.623532,-0.0321014896,-0.0332305799,-0.0137221385,-0.0113882474
2005-02-22,86.299999,88.299998,85.290003,85.290003,304823400,5.525067,-0.0164121269,0.0050079216,-0.0111303771,-0.0175094463
2005-02-23,86.720002,88.450002,85.550002,88.229997,336295400,5.715519,0.0048667787,0.0016987996,0.0030484112,0.0344705581
2005-02-24,88.480002,89.310001,87.729999,88.929999,379757000,5.760865,0.0202952025,0.0097229958,0.0254821385,0.0079338323
2005-02-25,89.620002,89.910002,88.190002,88.990001,228877600,5.764752,0.0128842673,0.0067181838,0.0052433946,0.0006747105
2005-02-28,44.680001,45.139998,43.960001,44.859999,162902600,5.812041,-0.501450569,-0.4979424202,-0.5015307858,-0.4958984325
2005-03-01,44.989998,45.110001,44.159999,44.5,117047000,5.7654,0.0069381601,-0.0006645326,0.0045495449,-0.0080249444
2005-03-02,44.250001,44.889999,44.080001,44.119998,114540300,5.716167,-0.0164480336,-0.0048770116,-0.001811549,-0.0085393708
2005-03-03,44.370001,44.409998,41.219999,41.789999,352913400,5.414293,0.0027118643,-0.0106928271,-0.0648820766,-0.0528104965
2005-03-04,42.760001,43.01,41.85,42.809999,189154700,5.546444,-0.0362857779,-0.0315243878,0.0152838674,0.0244077536
2005-03-07,42.800002,43.249999,42.350001,42.75,112658000,5.538671,0.0009354771,0.0055800744,0.0119474552,-0.0014015184
2005-03-08,41.900001,42.16,40.1,40.53,255362800,5.251049,-0.0210280598,-0.0252022896,-0.0531287119,-0.0519298246
2005-03-09,39.639999,40.280001,38.830001,39.349999,330616300,5.098168,-0.0539379939,-0.0445920066,-0.031670798,-0.029114261
2005-03-10,39.53,40.26,39.1,39.83,194277300,5.160357,-0.0027749496,-0.0004965491,0.0069533606,0.0121982468
2005-03-11,40.209999,40.590001,39.8,40.27,158207700,5.217363,0.0172020997,0.0081967462,0.0179028133,0.0110469495
2005-03-14,40.52,40.789999,39.52,40.320002,151346300,5.223841,0.0077095501,0.0049272726,-0.0070351759,0.0012416687
2005-03-15,40.639999,41.14,40.25,40.96,127152200,5.306759,0.0029614758,0.0085805592,0.0184716599,0.0158729655
2005-03-16,41.209999,42.31,40.779999,41.180001,174453300,5.335262,0.0140255909,0.028439475,0.013167677,0.0053711182
2005-03-17,41.529999,42.88,41.320001,42.249999,200480000,5.473891,0.0077651057,0.0134719924,0.0132418346,0.0259834379
2005-03-18,43.33,43.44,42.500001,42.959999,235037600,5.565878,0.0433421874,0.0130597015,0.0285575985,0.0168047341
2005-03-21,43.289999,43.969998,42.86,43.699999,135282000,5.661752,-0.000923171,0.0122006906,0.0084705645,0.0172253263
2005-03-22,43.709999,43.960001,42.679999,42.829999,137853800,5.549035,0.0097020099,-0.0002273596,-0.0041997434,-0.0199084673
2005-03-23,42.45,43.399999,42.02,42.549999,152455800,5.512759,-0.0288263333,-0.0127388987,-0.0154638945,-0.0065374739
2005-03-24,42.910001,43,42.500001,42.500001,88176200,5.506281,0.0108363015,-0.009216567,0.0114231556,-0.0011750412
2005-03-28,42.75,42.959999,42.470001,42.529999,68852700,5.510168,-0.0037287578,-0.0009302558,-0.0007058823,0.0007058353
2005-03-29,42.559999,42.829999,41.499999,41.750001,115339000,5.409111,-0.0044444678,-0.0030260708,-0.0228396981,-0.0183399487
2005-03-30,42.070002,42.800002,41.819999,42.800002,98739900,5.545149,-0.0115130877,-0.0007003736,0.0077108436,0.0251497239
2005-03-31,42.45,42.519999,41.590001,41.669999,159033700,5.398746,0.0090325168,-0.0065421259,-0.0054997132,-0.026401938
2005-04-01,42.089999,42.180001,40.570001,40.890001,160321000,5.29769,-0.0084805889,-0.0079961902,-0.0245251256,-0.018718455
2005-04-04,40.99,41.310001,40.160001,41.089999,145003600,5.323602,-0.0261344506,-0.0206258886,-0.0101059894,0.0048911224
2005-04-05,41.219999,42.239999,41.089999,41.890001,139059900,5.42725,0.0056111003,0.0225126598,0.0231573201,0.0194695064
2005-04-06,42.399999,42.809999,42.15,42.330001,103706400,5.484256,0.0286268808,0.0134943185,0.0257970559,0.0105036999
2005-04-07,42.330001,43.75,42.249999,43.559999,126746900,5.643614,-0.0016508963,0.0219575104,0.0023724555,0.0290573582
2005-04-08,43.699999,44.449999,43.539999,43.74,162487500,5.666935,0.0323647051,0.0159999771,0.0305325451,0.0041322545
2005-04-11,44.149999,44.250001,41.910001,41.920002,205415700,5.431137,0.0102974831,-0.0044993927,-0.0374367946,-0.041609465
2005-04-12,42.490001,43.190001,42.01,42.659998,245265300,5.52701,-0.0375990495,-0.0239548017,0.0023860415,0.0176525755
2005-04-13,42.949998,42.989999,40.39,41.040001,342986700,5.317124,0.0108260059,-0.0046307478,-0.0385622471,-0.037974615
2005-04-14,38.81,39.560001,36.839999,37.260002,688298100,4.827389,-0.0963911104,-0.0797859521,-0.0878930676,-0.0921052365
2005-04-15,36.62,37.250001,35.28,35.350001,432021800,4.57993,-0.0564287555,-0.058392314,-0.0423452509,-0.0512614304
2005-04-18,35,36.3,34,35.620001,331794400,4.614911,-0.0442381212,-0.0255033819,-0.0362811791,0.0076379064
2005-04-19,36.6,37.439999,35.87,37.090001,270410700,4.805364,0.0457142857,0.0314049311,0.055,0.0412689489
2005-04-20,37.660001,37.739999,35.44,35.510002,236282900,4.60066,0.028961776,0.0080128207,-0.0119877335,-0.0425990552
2005-04-21,36.399999,37.210001,35.900001,37.18,189898100,4.817024,-0.0334573013,-0.0140434026,0.0129797122,0.0470289469
2005-04-22,36.839999,36.999999,34.900001,35.500001,209782300,4.599364,0.0120879124,-0.0056436978,-0.0278551524,-0.0451855568
2005-04-25,36.490001,37.02,36.109999,36.979999,186615100,4.791112,-0.0095004889,0.0005405676,0.0346704288,0.0416900833
2005-04-26,36.780001,37.510001,36.119999,36.190001,202626900,4.68876,0.0079473826,0.0132361156,0.0002769316,-0.0213628454
2005-04-27,35.89,36.360001,35.510002,35.949998,153472200,4.657666,-0.0241979602,-0.0306584903,-0.016888068,-0.0066317489
2005-04-28,36.289999,36.340001,35.239999,35.539999,143776500,4.604546,0.0111451379,-0.000550055,-0.007603576,-0.0114047016
2005-04-29,36.15,36.230001,35.219998,36.060001,167907600,4.671918,-0.0038577846,-0.0030269674,-0.0005675653,0.0146314579
2005-05-02,36.210001,36.650001,36.02,36.429999,116480000,4.719854,0.0016597787,0.0115926025,0.0227144249,0.0102606209
2005-05-03,36.399999,36.74,36.03,36.210001,124184900,4.691351,0.0052471139,0.0024556343,0.0002776235,-0.0060389241
2005-05-04,36.109999,37.2,36.099998,37.149999,112044100,4.813137,-0.0079670332,0.0125204137,0.0019427699,0.0259596237
2005-05-05,37.250001,37.269999,36.47,36.679998,96841500,4.752244,0.0315702584,0.0018816935,0.0102493634,-0.0126514404
2005-05-06,36.89,37.33,36.790001,37.240001,81561900,4.824798,-0.0096644561,0.0016099008,0.0087743625,0.0152672582
2005-05-09,37.279999,37.449999,36.75,36.969998,88923800,4.789816,0.0105719436,0.0032145459,-0.0010872791,-0.0072503489
2005-05-10,36.75,37.250001,36.33,36.419999,110065900,4.718559,-0.0142167118,-0.0053404007,-0.0114285714,-0.014876901
2005-05-11,35.200001,35.669999,33.11,35.610001,510495300,4.613616,-0.0421768435,-0.0424161599,-0.0886319846,-0.0222404729
2005-05-12,35.42,35.59,34,34.13,242560500,4.421867,0.0062499714,-0.0022427531,0.0268800966,-0.0415613861
2005-05-13,34.199998,35.229999,34.069999,34.770001,175678300,4.504786,-0.0344438735,-0.010115229,0.0020587941,0.0187518605
2005-05-16,34.56,35.699999,34.529999,35.549999,118573700,4.605842,0.0105263749,0.013340903,0.0135016147,0.0224330738
2005-05-17,35.14,35.460001,34.539999,35.360002,147086100,4.581226,0.0167824074,-0.0067226332,0.0002896033,-0.0053445009
2005-05-18,35.45,37.559999,34.99,35.839999,159180700,4.643414,0.0088218554,0.0592216001,0.0130284022,0.013574575
2005-05-19,35.780001,37.680001,35.780001,37.550002,198290400,4.864961,0.009308914,0.0031949415,0.022577908,0.0477121386
2005-05-20,37.250001,37.650001,37.19,37.550002,113162700,4.864961,0.0410844035,-0.0007961783,0.0394074612,0
2005-05-23,37.849998,39.899999,37.849998,39.759999,260643600,5.151288,0.0161073016,0.0597609015,0.0177466523,0.0588547772
2005-05-24,39.449998,39.990001,39.029999,39.700001,148365000,5.143514,0.0422721291,0.0022556893,0.0311757216,-0.0015090041
2005-05-25,39.5,39.95,39.319999,39.779999,99001700,5.153879,0.0012674779,-0.001000275,0.0074301821,0.0020150629
2005-05-26,39.94,40.939999,39.94,40.740001,131380200,5.278256,0.0111392405,0.0247809512,0.0157680828,0.0241327809
2005-05-27,40.639999,40.789999,40.010001,40.56,79002000,5.254935,0.0175262644,-0.0036638985,0.001752654,-0.0044182866
2005-05-31,40.659999,40.740001,39.580001,39.759999,101051300,5.151288,0.000492126,-0.0012257416,-0.0107473129,-0.0197238905
2005-06-01,39.889998,40.760002,39.860001,40.300001,113453200,5.22125,-0.0189375558,0.0004909426,0.0070742798,0.0135815396
2005-06-02,40.049999,40.320002,39.599998,40.039999,93493400,5.187564,0.0040110556,-0.0107948964,-0.006522905,-0.0064516624
2005-06-03,38.159999,38.579998,37.77,38.240001,239217300,4.954357,-0.0471910124,-0.043154859,-0.046212073,-0.0449549961
2005-06-06,38.329999,38.63,37.559999,37.92,202991600,4.912898,0.0044549267,0.0012960602,-0.0055599947,-0.0083682268
2005-06-07,37.599999,37.729999,36.45,36.539999,186316200,4.734106,-0.0190451349,-0.0232979808,-0.0295526898,-0.0363924314
2005-06-08,36.630001,37.250001,36.569999,36.920001,101001600,4.783339,-0.0257978198,-0.0127219192,0.0032921536,0.0103996171
2005-06-09,36.999999,37.940001,36.820002,37.650001,97563900,4.877917,0.0101009552,0.0185234894,0.0068362868,0.0197724805
2005-06-10,37.400002,37.400002,35.519999,35.809999,169733200,4.639527,0.0108108922,-0.0142329727,-0.035306978,-0.0488712338
2005-06-13,35.89,36.61,35.819999,35.900001,108943100,4.651188,-0.0403743829,-0.021123047,0.0084459462,0.0025133204
2005-06-14,35.920001,36.15,35.75,36,86961700,4.664144,0.0008359153,-0.012564873,-0.0019541877,0.0027854874
2005-06-15,36.869999,37.299999,36.3,37.129999,140835800,4.810546,0.0264476051,0.0318118672,0.0153846154,0.0313888611
2005-06-16,37.19,38.08,36.820002,37.980001,136918600,4.920672,0.0086791703,0.0209115555,0.014325124,0.0228925942
2005-06-17,38.469999,38.540001,37.830001,38.309999,149031400,4.963426,0.0344178274,0.0120798582,0.0274307155,0.0086887307
2005-06-20,37.849998,38.090001,37.449999,37.61,80929100,4.872735,-0.0161164808,-0.0116761803,-0.0100449905,-0.018271966
2005-06-21,37.719999,38.19,37.380001,37.859999,92631700,4.905124,-0.0034345841,0.0026253347,-0.0018691055,0.0066471417
2005-06-22,38.260001,38.599999,38.139998,38.550001,106231300,4.994521,0.0143160661,0.0107357685,0.0203316474,0.0182250929
2005-06-23,38.830001,39.779999,38.65,38.889999,168563500,5.038571,0.0148980655,0.030569949,0.0133718413,0.0088196625
2005-06-24,39.09,39.120001,37.680001,37.76,102677400,4.892169,0.0066958278,-0.016591202,-0.0250969987,-0.0290562877
2005-06-27,36.839999,38.100001,36.679998,37.100001,150042900,4.80666,-0.0575595037,-0.026073619,-0.026539357,-0.0174787871
2005-06-28,37.49,37.589999,37.17,37.309999,87574900,4.833867,0.017643893,-0.0133858789,0.0133588339,0.0056603233
2005-06-29,37.230001,37.289999,36.119999,36.370001,112089600,4.712081,-0.006935156,-0.0079808462,-0.0282486145,-0.0251942649
2005-06-30,36.61,37.159999,36.31,36.810001,104597500,4.769087,-0.016653263,-0.0034861894,0.0052602715,0.0120978825
2005-07-01,36.829998,36.969998,36.289999,36.500001,62500200,4.728924,0.0060092325,-0.0051130518,-0.00055084,-0.0084216243
2005-07-05,36.549999,38.149999,36.500001,37.980001,113567300,4.920672,-0.0076024712,0.0319177999,0.0057867734,0.0405479441
2005-07-06,37.709999,38.159999,37.2,37.390001,98656600,4.844232,0.031737347,0.0002621232,0.0191780543,-0.0155344914
2005-07-07,36.810001,37.76,36.800001,37.63,95930800,4.875326,-0.023866296,-0.0104821544,-0.0107526613,0.0064188016
2005-07-08,37.869999,38.280002,37.47,38.250001,72683800,4.955653,0.0287964676,0.0137712394,0.0182064941,0.0164762424
2005-07-11,38.37,38.65,37.78,38.100001,97197100,4.936219,0.0132030899,0.009665569,0.0082732853,-0.0039215685
2005-07-12,38.23,38.400001,37.91,38.240001,96759600,4.954357,-0.0036486839,-0.0064682794,0.0034409741,0.0036745406
2005-07-13,38.289999,38.5,37.9,38.35,171208800,4.968609,0.0015694219,0.0026041406,-0.0002637826,0.0028765428
2005-07-14,40.789999,42.01,40.23,40.750001,524015100,5.279552,0.0652912005,0.0911688312,0.0614775726,0.0625815124
2005-07-15,40.97,41.57,40.460001,41.55,171920700,5.383199,0.0044128709,-0.0104736967,0.0057171514,0.0196318768
2005-07-18,41.41,42.099999,41.369999,41.489998,146574400,5.375426,0.0107395655,0.012749555,0.0224912995,-0.0014440915
2005-07-19,41.519999,43.230001,41.069999,43.190001,167765500,5.595677,0.002656339,0.0268409033,-0.0072516318,0.0409738029
2005-07-20,42.86,43.800001,42.650002,43.630001,113348900,5.652683,0.0322736279,0.0131852877,0.0384709773,0.0101875432
2005-07-21,43.699999,44.04,42.900001,43.289999,101066000,5.608633,0.0195986701,0.0054794291,0.005861641,-0.0077928488
2005-07-22,43.44,43.999999,43.389998,43.999999,75276600,5.70062,-0.005949634,-0.0009082879,0.0114218412,0.0164010168
2005-07-25,43.989999,44.279999,43.73,43.810001,73656800,5.676004,0.0126611188,0.0063636365,0.0078359533,-0.0043181365
2005-07-26,44.009999,44.110002,43.360001,43.630001,67148200,5.652683,0.0004546488,-0.0038391374,-0.0084609879,-0.0041086509
2005-07-27,43.829998,44.070001,42.669999,43.989999,70937300,5.699324,-0.0040900024,-0.0009068465,-0.0159133299,0.0082511573
2005-07-28,43.849999,43.999999,43.3,43.800001,62827800,5.674708,0.0004563313,-0.0015884275,0.0147644953,-0.0043191181
2005-07-29,43.559999,44.380001,42.259999,42.650002,140520100,5.525715,-0.0066134551,0.0086364093,-0.0240184988,-0.0262556843
2005-08-01,42.57,43.080001,42.079998,42.75,78562400,5.538671,-0.0227272503,-0.0292924734,-0.0042593707,0.0023446189
2005-08-02,42.89,43.500001,42.610001,43.190001,74218900,5.595677,0.0075170308,0.0097493034,0.0125951289,0.0102924211
2005-08-03,43.190001,43.31,42.770001,43.220001,64580600,5.599564,0.0069946608,-0.004367839,0.003754987,0.0006946052
2005-08-04,42.89,43,42.29,42.71,67326000,5.533488,-0.0069460753,-0.0071577003,-0.0112228429,-0.0118001154
2005-08-05,42.490001,43.360001,42.02,42.989999,60482800,5.569765,-0.0093261599,0.0083721163,-0.0063844881,0.0065558183
2005-08-08,43,43.249999,42.610001,42.650002,44095800,5.525715,0.0120028004,-0.0025369464,0.0140409567,-0.0079087464
2005-08-09,42.930001,43.89,42.910001,43.820002,95209800,5.6773,-0.0016278837,0.0147977113,0.0070406006,0.0274325896
2005-08-10,43.999999,44.390001,43.31,43.380002,90236300,5.620294,0.0249242482,0.0113921394,0.0093218129,-0.0100410767
2005-08-11,43.389998,44.119998,43.249999,43.999999,67995900,5.70062,-0.0138636594,-0.0060825184,-0.0013853844,0.0142922308
2005-08-12,43.46,46.22,43.360001,46.1,229009200,5.972695,0.0016133211,0.047597509,0.0025433989,0.0477272965
2005-08-15,46.479999,48.330001,46.449998,47.68,271681900,6.177399,0.0694891624,0.0456512549,0.0712637668,0.0342733189
2005-08-16,47.39,47.499999,46.21,46.25,134405600,5.992129,0.0195783352,-0.0171736392,-0.0051668032,-0.0299916107
2005-08-17,46.400001,47.440001,46.37,47.150001,124931100,6.108733,-0.0208904621,-0.0012631158,0.003462454,0.0194594811
2005-08-18,46.909999,47.000001,45.749999,46.300002,110639900,5.998607,0.010991336,-0.0092748733,-0.0133707354,-0.01802755
2005-08-19,46.280001,46.700001,45.77,45.830001,94142300,5.937714,-0.0134299299,-0.0063829786,0.0004371803,-0.0101512091
2005-08-22,46.150002,46.749999,45.260001,45.869998,96933200,5.942896,-0.0028089671,0.001070621,-0.011142648,0.0008727253
2005-08-23,45.850001,46.1,45.319999,45.739999,73901100,5.926054,-0.0065005631,-0.0139037222,0.0013256297,-0.0028340747
2005-08-24,45.599999,47.12,45.589999,45.77,143017700,5.929941,-0.0054526062,0.0221258134,0.0059576347,0.0006559029
2005-08-25,46.120001,46.489999,45.81,46.059999,69063400,5.967513,0.0114035529,-0.0133701401,0.0048256417,0.0063360061
2005-08-26,46.120001,46.339999,45.36,45.739999,65264500,5.926054,0,-0.0032265004,-0.0098231827,-0.00694746
2005-08-29,45.270001,46.029999,45.260001,45.840001,64073800,5.93901,-0.0184301817,-0.0066896851,-0.0022045635,0.002186314
2005-08-30,45.990001,46.789999,45.92,46.570001,129690400,6.033588,0.0159045722,0.0165109715,0.0145823903,0.015924956
2005-08-31,46.860001,47.030002,46.270001,46.889998,100739100,6.075047,0.0189171555,0.0051293654,0.007621973,0.0068713119
2005-09-01,47.000001,47.170002,46.09,46.260001,89091800,5.993425,0.0029876226,0.0029768232,-0.0038902312,-0.0134356372
2005-09-02,46.300002,46.8,46.120001,46.22,55594700,5.988242,-0.0148935954,-0.0078440107,0.0006509221,-0.0008646995
2005-09-06,46.700001,48.880001,46.550001,48.799999,204654800,6.322506,0.0086392869,0.0444444658,0.0093235037,0.0558199697
2005-09-07,49.050001,49.399999,47.919999,48.679999,240768500,6.306959,0.0503211981,0.0106382567,0.0294306761,-0.0024590164
2005-09-08,49.350001,50.119999,49.14,49.780001,175660100,6.449475,0.0061162078,0.0145748991,0.0254591199,0.0225965904
2005-09-09,50.070001,51.35,49.790001,51.309999,153910400,6.6477,0.0145896654,0.0245411218,0.0132275336,0.0307351942
2005-09-12,51.100001,51.63,50.579999,51.400002,113199100,6.659361,0.0205711999,0.0054527751,0.0158665994,0.0017541025
2005-09-13,51.02,51.289999,50.32,50.820002,123221000,6.584217,-0.0015655773,-0.006585338,-0.005140352,-0.0112840463
2005-09-14,51.06,51.19,49.460001,49.610001,118606600,6.427449,0.0007840063,-0.0019496783,-0.0170906002,-0.0238095425
2005-09-15,50,50.18,49.330001,49.87,103789000,6.461135,-0.0207598903,-0.0197304161,-0.0026283865,0.0052408586
2005-09-16,50.230001,51.210001,49.949998,51.210001,147751100,6.634745,0.00460002,0.0205261259,0.0125683557,0.0268698817
2005-09-19,51.05,52.889999,51.05,52.64,195932800,6.820015,0.0163248852,0.0328060529,0.0220220629,0.0279242135
2005-09-20,52.990001,53.81,52.92,53.189999,204957200,6.891272,0.0380019785,0.0173946118,0.0366307542,0.0104483093
2005-09-21,52.960001,53.049999,51.859999,52.110001,108686900,6.751348,-0.0005661445,-0.0141237874,-0.0200302532,-0.0203045313
2005-09-22,51.879999,52.469999,51.32,51.9,115931900,6.724141,-0.0203927866,-0.0109330822,-0.0104126304,-0.0040299558
2005-09-23,52.100001,53.5,51.840002,53.199999,139614300,6.892568,0.0042405938,0.0196302843,0.0101325409,0.0250481503
2005-09-26,54.030002,54.56,53.319999,53.840001,136640700,6.975486,0.0370441644,0.0198130841,0.0285493237,0.012030113
2005-09-27,53.919999,54.24,53.430001,53.440001,85425900,6.923663,-0.0020359614,-0.0058651026,0.0020630533,-0.0074294204
2005-09-28,53.07,53.110001,50.59,51.080001,281386000,6.617902,-0.0157640767,-0.0208333149,-0.0531536767,-0.0441616758
2005-09-29,51.230001,52.589999,50.810001,52.34,159211500,6.781147,-0.0346711702,-0.0097910373,0.0043487053,0.0246671687
2005-09-30,52.329999,53.65,51.879999,53.609999,132908300,6.945687,0.0214717544,0.0201559426,0.0210588069,0.0242644058
2005-10-03,54.160001,54.54,53.68,54.440001,126888300,7.053222,0.0349704192,0.0165890028,0.034695471,0.0154822238
2005-10-04,54.949999,55.349998,53.639999,53.749999,134864800,6.963826,0.0145863734,0.0148514485,-0.0007451751,-0.0126745405
2005-10-05,54.329998,54.359999,52.749999,52.78,152692400,6.838153,-0.0112830029,-0.0178861614,-0.0165920958,-0.0180464934
2005-10-06,53.199999,53.489999,50.869999,51.699998,189384300,6.698229,-0.0207988044,-0.0160044153,-0.0356398111,-0.0204623342
2005-10-07,51.719999,51.93,50.549999,51.299999,169470700,6.646405,-0.0278195494,-0.0291643116,-0.0062905446,-0.0077369249
2005-10-10,51.76,51.91,50.279999,50.370001,126876400,6.525915,0.0007734146,-0.0003851338,-0.0053412464,-0.0181286163
2005-10-11,51.230001,51.869999,50.399999,51.589999,306471200,6.683977,-0.0102395479,-0.0007705837,0.0023866349,0.0242207261
2005-10-12,48.649999,50.3,47.870001,49.249999,674371600,6.380808,-0.0503611546,-0.0302679589,-0.050198374,-0.0453576283
2005-10-13,49.44,53.95,49.27,53.739998,466393900,6.96253,0.0162384587,0.0725646123,0.0292458527,0.0911674942
2005-10-14,54.030002,54.349999,52.79,54.000001,258888000,6.996216,0.0928398463,0.0074142539,0.0714430688,0.0048381654
2005-10-17,53.98,54.23,52.680001,53.440001,154208600,6.923663,-0.0009254488,-0.0022078933,-0.002083709,-0.0103703702
2005-10-18,53.25,53.95,52.2,52.21,152397000,6.764304,-0.0135235272,-0.0051631938,-0.0091116361,-0.0230164853
2005-10-19,52.07,54.96,51.210001,54.939999,252170800,7.118002,-0.0221596244,0.018721038,-0.0189654981,0.0522888144
2005-10-20,54.469998,56.499998,54.349999,56.140003,339440500,7.273474,0.0460917611,0.0280203421,0.0613161089,0.0218420827
2005-10-21,56.839999,56.980002,55.359999,55.659999,199181500,7.211284,0.0435102091,0.0084956463,0.018583257,-0.0085501242
2005-10-24,55.25,56.789998,55.089999,56.789998,152438300,7.357687,-0.0279732412,-0.0033345734,-0.0048771677,0.020301815
2005-10-25,56.400002,56.849999,55.69,56.100002,116281900,7.268291,0.0208145158,0.0010565417,0.0108912872,-0.0121499564
2005-10-26,56.28,57.560002,55.920002,57.029997,157898300,7.388781,-0.002127695,0.0124890591,0.0041300413,0.0165774504
2005-10-27,56.990003,57.010003,55.41,55.41,102885300,7.178895,0.0126155473,-0.009555229,-0.0091202071,-0.0284060509
2005-10-28,56.040001,56.430003,54.170002,54.469998,192446800,7.057109,-0.0166696254,-0.0101736532,-0.0223785959,-0.0169644829
2005-10-31,55.199998,57.979999,54.750001,57.590003,235211200,7.461335,-0.0149893466,0.0274675867,0.0107070146,0.0572793302
2005-11-01,57.240002,58.140002,56.87,57.500001,187421500,7.449674,0.0369565955,0.0027596241,0.0387214422,-0.001562806
2005-11-02,57.719999,59.999998,57.600003,59.949997,214265100,7.767095,0.0083856915,0.0319916742,0.0128363461,0.0426086253
2005-11-03,60.259997,62.319998,60.07,61.85,221095700,8.013258,0.0440055101,0.038666668,0.0428818901,0.0316931292
2005-11-04,60.349999,61.24,59.620003,61.149998,219508800,7.922566,0.0014935613,-0.0173298786,-0.0074912103,-0.0113177365
2005-11-07,60.849998,61.670003,60.140001,60.229997,159707800,7.803371,0.0082849877,0.0070216035,0.0087218714,-0.0150449882
2005-11-08,59.949997,60.38,59.099998,59.900002,118441400,7.760617,-0.0147904853,-0.0209178359,-0.0172930326,-0.0054789144
2005-11-09,59.999998,61.209999,59.999998,60.110001,138232500,7.787825,0.0008340451,0.013746257,0.0152284269,0.0035058263
2005-11-10,60.639999,61.199999,59.010002,61.179998,166336100,7.926453,0.0106666837,-0.000163372,-0.0164999339,0.0178006485
2005-11-11,61.54,62.11,61.340002,61.54,106362200,7.973095,0.0148417054,0.0148692976,0.0394848317,0.0058843088
2005-11-14,61.54,61.979997,60.909999,61.449998,92483300,7.961434,0,-0.002093109,-0.0070101563,-0.0014624959
2005-11-15,61.600001,63.080002,61.459998,62.279997,134210300,8.068968,0.0009749919,0.0177477421,0.0090296997,0.0135069004
2005-11-16,63.149997,65.06,63.090002,64.949998,196128800,8.414893,0.0251622723,0.03138868,0.0265213806,0.0428709237
2005-11-17,65.589999,65.879999,64.250002,64.520001,169051400,8.359182,0.0386381966,0.012603735,0.0183864315,-0.0066204313
2005-11-18,65.309999,65.430002,64.369998,64.560002,131240200,8.364365,-0.0042689435,-0.0068305557,0.001867642,0.0006199783
2005-11-21,64.820002,65.189997,63.720003,64.959998,127927800,8.416188,-0.0075026337,-0.0036681185,-0.0100977943,0.0061957247
2005-11-22,64.840002,66.759999,64.520001,66.52,135070600,8.618301,0.0003085467,0.0240834802,0.0125548958,0.0240148099
2005-11-23,66.880002,67.98,66.689998,67.110001,121463300,8.694742,0.0314620595,0.0182744311,0.033632935,0.008869528
2005-11-25,67.66,69.540003,67.500003,69.339998,98753200,8.983659,0.0116626492,0.02294797,0.0121458243,0.0332289818
2005-11-28,70.720003,71.069998,69.069999,69.659999,254629900,9.025118,0.045226175,0.0220016528,0.023259199,0.0046149554
2005-11-29,69.99,70.3,67.349999,68.100003,222858300,8.823006,-0.0103224402,-0.0108343608,-0.0249022734,-0.0223944304
2005-11-30,68.429997,68.85,67.520003,67.819997,148918700,8.786728,-0.0222889413,-0.020625889,0.0025241871,-0.0041116885
2005-12-01,68.950003,71.73,68.809999,71.600003,203223300,9.276464,0.0075990943,0.0418300654,0.0191053901,0.0557358621
2005-12-02,72.269999,72.740003,70.700003,72.63,223940500,9.40991,0.0481507738,0.0140806218,0.0274669965,0.0143854324
2005-12-05,71.949998,72.529998,71.490001,71.820002,145917800,9.304967,-0.0044278539,-0.0028870634,0.0111739458,-0.0111523888
2005-12-06,73.930003,74.829997,73.350003,74.049999,214257400,9.593885,0.0275191808,0.0317110032,0.0260176525,0.0310498042
2005-12-07,74.229997,74.460002,73.119998,73.949997,169866200,9.580928,0.0040578113,-0.0049444743,-0.003135719,-0.0013504659
2005-12-08,73.2,74.170002,72.599999,74.08,197619800,9.597772,-0.0138757516,-0.0038947085,-0.0071115839,0.0017579852
2005-12-09,74.210003,74.589998,73.350003,74.329999,138850600,9.630161,0.0137978552,0.0056626128,0.0103306338,0.0033747165
2005-12-12,74.869998,75.350002,74.559998,74.909999,131248600,9.705306,0.0088936124,0.0101890873,0.016496182,0.0078030406
2005-12-13,74.849998,75.459998,74.210003,74.98,123454100,9.714375,-0.0002671297,0.0014598009,-0.0046941391,0.000934468
2005-12-14,72.529998,73.300002,70.27,72.009999,362679100,9.329583,-0.0309953248,-0.0286243845,-0.0530926134,-0.0396105762
2005-12-15,72.680001,72.859999,71.349998,72.180003,140290500,9.351609,0.0020681512,-0.0060027693,0.0153692614,0.0023608388
2005-12-16,72.140002,72.299999,71.059998,71.109999,167792800,9.21298,-0.0074298155,-0.0076859732,-0.004064471,-0.0148241058
2005-12-19,71.109999,72.599999,71.039997,71.379998,132323800,9.247961,-0.0142778344,0.0041493777,-0.0002814664,0.0037969203
2005-12-20,71.629997,72.380001,71.119999,72.110002,119777000,9.342539,0.0073125862,-0.0030302755,0.0011261543,0.0102270107
2005-12-21,72.599999,73.610003,72.539998,73.5,118934200,9.522627,0.0135418406,0.0169936721,0.0199662404,0.0192760777
2005-12-22,73.910003,74.490003,73.600002,74.019999,92652700,9.589998,0.0180441325,0.0119548969,0.0146126831,0.0070748163
2005-12-23,74.170002,74.259997,73.300002,73.350003,57464400,9.503193,0.0035177782,-0.0030877432,-0.0040760868,-0.0090515538
2005-12-27,73.999998,75.179998,73.949997,74.229997,147647500,9.617205,-0.0022920857,0.0123889178,0.0088675987,0.0119971911
2005-12-28,74.470002,74.760002,73.320003,73.570002,99528800,9.531696,0.0063514056,-0.0055865391,-0.008519189,-0.0088912168
2005-12-29,73.78,73.820001,71.419999,71.45,122506300,9.25703,-0.0092655026,-0.0125735818,-0.025913856,-0.0288161199
2005-12-30,70.910001,72.430002,70.340001,71.890003,156065700,9.314037,-0.0388994172,-0.0188295717,-0.0151217868,0.0061581945
2006-01-03,72.380001,74.750002,72.249998,74.750002,201808600,9.684577,0.0207305032,0.0320309255,0.0271537812,0.0397829862
2006-01-04,75.129997,75.979997,74.500003,74.97,154900900,9.71308,0.0379938652,0.0164547822,0.0311419386,0.002943117
2006-01-05,74.829997,74.899999,73.749999,74.38,112355600,9.636639,-0.0039930788,-0.0142142412,-0.0100671674,-0.0078698146
2006-01-06,75.25,76.7,74.549997,76.299997,176114400,9.885393,0.0056127625,0.0240320564,0.0108474307,0.0258133504
2006-01-09,76.73,77.199998,75.739998,76.049998,168760200,9.853004,0.0196677741,0.0065188787,0.0159624554,-0.003276527
2006-01-10,76.250003,81.889998,75.83,80.860002,569967300,10.476185,-0.0062556627,0.0607512969,0.0011883021,0.0632479175
2006-01-11,83.840003,84.799998,82.590001,83.899998,373448600,10.870046,0.0995409797,0.0355354753,0.0891467889,0.0375957943
2006-01-12,84.970002,86.400002,83.619998,84.29,320202400,10.920575,0.013478041,0.0188679721,0.012471207,0.0046484149
2006-01-13,84.990003,86.009999,84.6,85.590003,194076400,11.089002,0.000235389,-0.0045139235,0.0117197085,0.0154229802
2006-01-17,85.699999,86.380001,83.869997,84.710003,208905900,10.97499,0.0083538766,0.0043018487,-0.0086288771,-0.0102815746
2006-01-18,83.079999,84.050001,81.849998,82.489999,300159300,10.687367,-0.0305717623,-0.0269738362,-0.0240848822,-0.0262071057
2006-01-19,81.249997,81.66,78.74,79.04,423962000,10.240387,-0.0220269863,-0.0284354666,-0.0379963113,-0.0418232397
2006-01-20,79.279999,80.040003,75.83,76.089999,283689700,9.858186,-0.0242461301,-0.0198383174,-0.0369570739,-0.0373228871
2006-01-23,76.099999,79.559999,75.999997,77.670002,264932500,10.062891,-0.0401109995,-0.0059970512,0.0022418172,0.0207649234
2006-01-24,78.76,79.420002,75.769999,76.039998,285563600,9.851708,0.0349540215,-0.0017596405,-0.0030262896,-0.0209862747
2006-01-25,77.390002,77.499998,73.250001,74.200003,318946600,9.613319,-0.0173945912,-0.0241753205,-0.0332585196,-0.0241977255
2006-01-26,74.529997,75.429997,71.929997,72.33,295346800,9.371042,-0.0369557427,-0.026709691,-0.0180205322,-0.0252021957
2006-01-27,72.950001,73.600002,71.099998,72.03,238466200,9.332174,-0.0211994642,-0.0242608388,-0.0115389828,-0.0041476566
2006-01-30,71.17,76.599998,70.87,75.000001,349600300,9.716966,-0.0244002875,0.0407608141,-0.0032348524,0.0412328335
2006-01-31,75.499999,76.339998,73.749999,75.509999,228385500,9.783042,0.0608402276,-0.003394256,0.0406377734,0.0067999732
2006-02-01,74.95,76.460001,74.639999,75.419997,130296600,9.771381,-0.0072847551,0.0015719545,0.0120677968,-0.0011919216
2006-02-02,75.100003,75.360003,72.05,72.100001,176830500,9.341244,0.0020013742,-0.014386581,-0.0346998799,-0.0440201025
2006-02-03,72.239998,72.789997,71.039997,71.850002,173030900,9.308854,-0.0380826216,-0.0341030507,-0.0140180847,-0.0034673925
2006-02-06,72.02,72.509997,66.739999,67.299998,412941900,8.719358,-0.0030453766,-0.0038466824,-0.0605292537,-0.0633264283
2006-02-07,68.27,69.480001,66.679997,67.599998,347207700,8.758225,-0.0520688698,-0.0417872862,-0.0008990411,0.0044576524
2006-02-08,68.489999,69.079999,66.000002,68.809999,238278600,8.914993,0.0032224843,-0.0057570811,-0.0101978859,0.0178994236
2006-02-09,69.099999,69.230002,64.530002,64.949998,287441000,8.414893,0.0089064098,0.0021714389,-0.0222727266,-0.056096513
2006-02-10,65.180003,67.67,62.899998,67.309999,440119400,8.720653,-0.0567293206,-0.0225336119,-0.0252596304,0.0363356593
2006-02-13,66.630003,66.749999,64.639997,64.709999,220874500,8.383798,0.0222460867,-0.0135954042,0.0276629421,-0.0386272476
2006-02-14,65.100001,68.100003,64.999999,67.639999,290234700,8.763408,-0.0229626584,0.0202247793,0.0055693381,0.0452789375
2006-02-15,67.160002,69.619998,66.749999,69.220002,289942800,8.968112,0.0316436401,0.0223200431,0.0269230773,0.0233590039
2006-02-16,69.909998,71.010003,69.480001,70.57,237043800,9.143017,0.0409469315,0.0199655995,0.040898907,0.0195030043
2006-02-17,70.3,70.89,69.609998,70.29,143999800,9.106741,0.0055786298,-0.001689945,0.0018709988,-0.0039676917
2006-02-21,70.59,70.799998,68.680003,69.079999,194901700,8.949974,0.0041251778,-0.0012696008,-0.013360078,-0.0172144117
2006-02-22,68.999997,71.669998,68.000001,71.319997,244559700,9.240187,-0.0225244794,0.0122881359,-0.0099010188,0.0324261441
2006-02-23,71.790001,73.000002,71.429999,71.75,214229400,9.295898,0.0404348423,0.0185573327,0.0504411463,0.0060292066
2006-02-24,72.140002,72.889999,71.200001,71.46,133686000,9.258326,0.0048753447,-0.0015068904,-0.0032199076,-0.0040418118
2006-02-27,71.989999,72.120002,70.650002,70.990003,197810200,9.197433,-0.0020793318,-0.0105638223,-0.0077247049,-0.0065770641
2006-02-28,71.580003,72.400002,68.100003,68.489999,316745100,8.873533,-0.00569518,0.0038824181,-0.0360934031,-0.0352162825
2006-03-01,68.84,69.490002,68.020001,69.099999,190954400,8.952565,-0.0382788891,-0.0401933691,-0.0011747723,0.0089064098
2006-03-02,68.989997,69.99,68.670003,69.609998,156318400,9.01864,0.0021789221,0.0071952509,0.0095560422,0.0073805934
2006-03-03,69.4,69.909998,67.529997,67.720001,184417100,8.773773,0.005942934,-0.001143049,-0.0166012225,-0.0271512291
2006-03-06,67.690001,67.720001,64.939998,65.479997,228166400,8.483559,-0.024639755,-0.0313259485,-0.0383533113,-0.033077436
2006-03-07,65.760003,66.900002,65.080001,66.310002,218219400,8.591094,-0.0285123057,-0.0121086679,0.0021558824,0.0126757031
2006-03-08,66.290002,67.200003,65.35,65.660001,163312800,8.50688,0.0080595951,0.0044843197,0.0041487246,-0.0098024579
2006-03-09,65.980001,66.469999,63.809999,63.930001,199826200,8.282742,-0.0046764367,-0.0108631543,-0.0235654323,-0.0263478522
2006-03-10,64.049997,64.490001,62.450001,63.189998,260785700,8.186868,-0.0292513485,-0.0297878446,-0.0213132428,-0.0115752071
2006-03-13,65.05,66.280002,64.790001,65.680001,215296900,8.509471,0.0156128501,0.0277562564,0.0374699754,0.0394050179
2006-03-14,65.770003,67.319999,65.499997,67.319999,160505100,8.721949,0.011068455,0.0156909621,0.0109584193,0.0249695185
2006-03-15,67.710001,68.040002,65.519998,66.23,222999000,8.580729,0.0294966993,0.0106952319,0.0003053588,-0.0161913104
2006-03-16,66.850001,66.900002,64.300003,64.310003,187409600,8.331975,-0.0127012256,-0.0167548496,-0.0186201929,-0.0289898384
2006-03-17,64.75,65.539998,64.109999,64.659998,203010500,8.37732,-0.0314136271,-0.0203289082,-0.002954961,0.0054423104
2006-03-20,65.219997,65.460003,63.87,63.990003,151360300,8.290516,0.0072586409,-0.0012205524,-0.0037435502,-0.010361816
2006-03-21,61.809999,64.339997,61.390003,61.809999,336341600,8.008076,-0.052284547,-0.0171097762,-0.0388288242,-0.034067884
2006-03-22,62.160001,63.249999,61.27,61.670003,336473900,7.989938,0.0056625466,-0.0169412193,-0.0019547645,-0.002264941
2006-03-23,61.82,61.900002,59.610003,60.160002,356956600,7.794303,-0.0054697715,-0.0213438264,-0.0270931451,-0.024485178
2006-03-24,60.249997,60.94,59.030003,59.959997,267995000,7.76839,-0.0253963604,-0.0155089171,-0.0097299106,-0.0033245511
2006-03-27,60.349999,61.380003,59.399998,59.51,277018000,7.710089,0.0016597843,0.0072202658,0.0062679143,-0.0075049537
2006-03-28,59.630003,60.140001,58.249998,58.710002,342580700,7.606441,-0.0119303399,-0.0202020518,-0.01936027,-0.0134430852
2006-03-29,59.129998,62.520002,57.669998,62.329998,586708500,8.075447,-0.0083851245,0.0395743425,-0.0099570819,0.0616589316
2006-03-30,62.820003,63.3,61.53,62.750001,347662700,8.129862,0.0624049573,0.0124759753,0.0669325843,0.0067383766
2006-03-31,63.249999,63.610001,62.240003,62.72,203839300,8.125975,0.0068448898,0.0048973302,0.0115391354,-0.0004781036
2006-04-03,63.670002,64.119999,62.609998,62.649999,203947800,8.116906,0.0066403637,0.0080175757,0.0059446495,-0.0011160874
2006-04-04,62.099999,62.220002,61.050002,61.169998,232981000,7.925157,-0.0246584412,-0.0296318938,-0.0249160845,-0.0236233204
2006-04-05,64.709999,67.210003,64.15,67.210003,558352200,8.707698,0.0420289862,0.0801993063,0.0507780164,0.098741298
2006-04-06,68.300001,72.05,68.199999,71.240002,665942200,9.229823,0.0554783195,0.0720130454,0.0631332658,0.0599612977
2006-04-07,70.930001,71.210001,68.469998,69.790002,386309700,9.041961,0.038506588,-0.0116585566,0.0039589297,-0.0203537333
2006-04-10,70.29,70.930001,68.449998,68.670003,225878800,8.896855,-0.0090229944,-0.003932032,-0.0002920987,-0.0160481296
2006-04-11,68.989997,69.299997,67.07,67.990001,234829000,8.808754,-0.0184948499,-0.0229804593,-0.0201606726,-0.0099024606
2006-04-12,68.010001,68.169998,66.300002,66.709998,184973600,8.642917,-0.0142048999,-0.0163059026,-0.0114805129,-0.0188263418
2006-04-13,66.340003,67.440001,65.809998,66.469999,183669500,8.611823,-0.0245551827,-0.0107084791,-0.0073907087,-0.0035976466
2006-04-17,66.51,66.840001,64.349998,64.810001,180484500,8.396755,0.0025625112,-0.008896797,-0.0221850789,-0.0249736426
2006-04-18,65.04,66.469999,64.790001,66.22,198711100,8.579433,-0.0221019396,-0.0055356373,0.0068376537,0.0217558861
2006-04-19,66.820001,66.999998,65.470003,65.650001,271508300,8.505585,0.0273677891,0.007973507,0.0104954775,-0.0086076563
2006-04-20,69.510002,70,66.2,67.629999,416745700,8.762112,0.0402574223,0.0447761506,0.0111500988,0.0301599081
2006-04-21,68.189999,68.640002,66.469999,67.039999,197246700,8.685672,-0.018990116,-0.0194285429,0.0040785347,-0.0087239392
2006-04-24,66.850001,66.920003,65.499997,65.750003,176757000,8.518541,-0.0196509462,-0.0250582598,-0.0145930798,-0.0192421841
2006-04-25,65.960001,66.590002,65.559999,66.169999,132265700,8.572955,-0.013313388,-0.0049312759,0.0009160611,0.0063877716
2006-04-26,66.649997,68.280001,66.399998,68.149998,177721600,8.829483,0.0104608246,0.0253791703,0.0128126756,0.0299229111
2006-04-27,67.730001,69.859997,67.349999,69.359999,211486800,8.98625,0.0162041118,0.0231399528,0.0143072444,0.0177549675
2006-04-28,69.379999,71.300003,69.200002,70.390002,190009400,9.119697,0.0243614052,0.0206127407,0.0274684934,0.0148501011
2006-05-01,70.769998,71.540002,69.160001,69.599998,187595100,9.017344,0.020034578,0.0033660447,-0.0005780491,-0.0112232416
2006-05-02,70.149997,71.979999,70.110003,71.619997,192915800,9.279055,-0.0087607887,0.0061503633,0.0137362925,0.029022975
2006-05-03,71.830002,71.949998,70.179997,71.139999,171747800,9.216866,0.0239487537,-0.0004167963,0.0009983454,-0.0067020109
2006-05-04,71.220001,72.889999,70.459997,71.129999,215105100,9.215571,-0.0084922871,0.0130646425,0.0039897408,-0.0001405679
2006-05-05,71.860003,72.249998,71.15,71.890003,140977900,9.314037,0.0089862678,-0.0087803678,0.0097928332,0.0106847183
2006-05-08,72.990002,73.8,71.719999,71.890003,148712900,9.314037,0.0157250063,0.0214533155,0.0080112298,0
2006-05-09,71.820002,72.559999,70.620001,71.029997,132916700,9.202614,-0.0160295927,-0.0168021816,-0.0153373956,-0.0119628038
2006-05-10,71.290003,71.329997,69.609998,70.6,114972200,9.146904,-0.0073795459,-0.0169515162,-0.0143019398,-0.0060537381
2006-05-11,70.789998,70.839999,67.549997,68.149998,203172200,8.829483,-0.0070136762,-0.0068694521,-0.0295934644,-0.0347025779
2006-05-12,67.849998,68.689997,66.860002,67.700001,160443500,8.771182,-0.0415312909,-0.0303501134,-0.0102145822,-0.0066030376
2006-05-15,67.37,68.380003,67.120001,67.790003,132294400,8.782842,-0.0070743996,-0.0045129424,0.0038887076,0.0013294239
2006-05-16,68.100003,68.25,64.75,64.979999,234185000,8.418779,0.0108357281,-0.0019011845,-0.0353099071,-0.0414515987
2006-05-17,64.709999,65.700002,64.069998,65.259998,188548500,8.455056,-0.0497797922,-0.0373626081,-0.0105019614,0.0043090028
2006-05-18,65.680001,66.260001,63.120003,63.179997,164610600,8.185572,0.0149899863,0.0085235766,-0.0148274548,-0.0318725263
2006-05-19,63.259999,64.880003,62.820003,64.510001,246466500,8.357887,-0.0368453405,-0.0208270145,-0.0047528515,0.0210510298
2006-05-22,63.87,63.990003,62.770001,63.380002,179743900,8.211485,0.0096427602,-0.0137176319,-0.0007959567,-0.0175166483
2006-05-23,64.860003,65.189997,63,63.149997,173603500,8.181685,0.0155002818,0.0187528355,0.0036641548,-0.0036289838
2006-05-24,62.99,63.650002,61.56,63.340001,229007800,8.206302,-0.0288313739,-0.0236231795,-0.0228571429,0.0030087729
2006-05-25,64.260002,64.45,63.29,64.329997,115843000,8.334566,0.0201619622,0.0125687035,0.0281026641,0.0156298703
2006-05-26,64.310003,64.560002,63.140003,63.549999,108237500,8.233509,0.0007781046,0.0017067804,-0.0023699953,-0.01212495
2006-05-30,63.29,63.3,61.219999,61.219999,140850500,7.931636,-0.0158607208,-0.019516759,-0.0304086777,-0.0366640446
2006-05-31,61.759998,61.789999,58.690001,59.77,320244400,7.743774,-0.0241744667,-0.0238546761,-0.0413263319,-0.0236850543
2006-06-01,59.850001,62.279997,59.52,62.170001,235627000,8.054717,-0.0309261182,0.0079300535,0.0141420853,0.0401539401
2006-06-02,62.99,63.100002,60.879998,61.660003,171446800,7.988642,0.052464477,0.0131664265,0.0228494288,-0.0082032812
2006-06-05,61.149998,61.149998,59.969997,59.999998,151446400,7.773573,-0.0292110176,-0.0309033905,-0.0149474545,-0.0269219092
2006-06-06,60.220003,60.629999,58.91,59.719998,181509300,7.737296,-0.0152084224,-0.0085036634,-0.0176754553,-0.0046666668
2006-06-07,60.1,60.400001,58.35,58.559999,187626600,7.587007,-0.0019927432,-0.0037934686,-0.0095060261,-0.0194239625
2006-06-08,58.440002,60.929999,57.15,60.760002,349370700,7.872039,-0.027620599,0.0087748012,-0.0205655527,0.0375683579
2006-06-09,61.179998,61.56,59.099998,59.240001,193959500,7.675108,0.0468856247,0.0103397507,0.0341206999,-0.0250164738
2006-06-12,59.399998,59.729999,56.960002,57.000003,179446400,7.384895,-0.0290944763,-0.0297271118,-0.0362097474,-0.0378122546
2006-06-13,57.609997,59.099998,57.359998,58.33,270160800,7.557209,-0.030134698,-0.0105474805,0.0070224014,0.0233332795
2006-06-14,58.279999,58.779997,56.690002,57.609997,219534000,7.463925,0.0116299607,-0.0054145687,-0.0116805443,-0.0123436139
2006-06-15,57.300003,59.739999,56.749997,59.379997,297595900,7.693246,-0.0168153057,0.0163321206,0.0010582995,0.0307238343
2006-06-16,58.960001,59.19,57.520001,57.560002,209525400,7.457448,0.0289702952,-0.0092065452,0.0135683531,-0.0306499679
2006-06-19,57.830002,58.180003,57.000003,57.200001,176143800,7.410806,-0.0191655187,-0.0170636425,-0.0090402989,-0.0062543604
2006-06-20,57.609997,58.35,57.290003,57.47,168243600,7.445787,-0.0038043402,0.0029219146,0.005087719,0.0047202622
2006-06-21,57.74,58.710002,57.300003,57.860003,215824000,7.496316,0.0022566049,0.0061697001,0.0001745505,0.0067862015
2006-06-22,58.199997,59.749999,58.070001,59.580002,241408300,7.719158,0.0079666955,0.0177141367,0.0134380098,0.0297269082
2006-06-23,59.719998,60.170002,58.730002,58.829998,165050900,7.621988,0.026116857,0.007029339,0.0113656103,-0.0125881835
2006-06-26,59.169999,59.2,58.370001,58.990002,116634000,7.642718,-0.0092096286,-0.0161210232,-0.0061297631,0.0027197689
2006-06-27,59.089997,59.22,57.399999,57.429999,137652900,7.440605,-0.0013520703,0.0003378378,-0.0166181597,-0.0264452102
2006-06-28,57.290003,57.300003,55.41,56.02,212676100,7.257926,-0.0304619071,-0.0324214286,-0.0346689727,-0.0245516111
2006-06-29,56.759997,59.089997,56.390002,58.970001,218349600,7.640127,-0.0092512825,0.0312389861,0.0176863743,0.0526597822
2006-06-30,57.590003,57.75,56.499998,57.270002,184923900,7.419876,0.0146230804,-0.0226772223,0.0019506295,-0.0288282003
2006-07-03,57.520001,58.180003,57.339997,57.949998,48692700,7.507976,-0.0012155235,0.0074459394,0.0148672395,0.011873511
2006-07-05,57.15,57.600003,56.559999,57.000003,129560200,7.384895,-0.0064325625,-0.009969061,-0.0136030352,-0.0163933569
2006-07-06,57.089998,57.399999,55.610001,55.770001,158302200,7.225536,-0.0010499038,-0.0034722915,-0.0167962874,-0.0215789813
2006-07-07,55.480001,56.549999,54.67,55.4,199840200,7.177599,-0.0282010344,-0.0148083626,-0.0169034523,-0.0066344091
2006-07-10,55.7,56.489998,54.499999,55,132336400,7.125775,0.0039653748,-0.0010610257,-0.0031095848,-0.0072202166
2006-07-11,55.11,55.99,54.53,55.649999,206255700,7.209989,-0.0105924596,-0.008851089,0.0005504771,0.0118181636
2006-07-12,55.170001,55.239999,52.92,52.960001,231832300,6.861474,0.0010887498,-0.013395267,-0.0295250321,-0.0483377906
2006-07-13,52.029999,54.12,51.409998,52.250001,312476500,6.769487,-0.0569150253,-0.0202751452,-0.0285336735,-0.0134063442
2006-07-14,52.5,52.889999,50.16,50.670002,248259200,6.564783,0.0090332694,-0.0227272912,-0.0243142978,-0.0302392147
2006-07-17,51.729999,53.110001,51.650001,52.37,256135600,6.785034,-0.0146666857,0.0041596144,0.0297049641,0.0335503835
2006-07-18,53.159998,53.850001,51.849998,52.899999,250112100,6.8537,0.0276435149,0.0139333456,0.0038721587,0.0101202788
2006-07-19,52.960001,55.079999,52.36,54.1,347685800,7.009172,-0.0037621709,0.0228411881,0.0098361045,0.0226843294
2006-07-20,60.96,61.590001,59.719998,60.500003,493036600,7.838353,0.1510573801,0.1181917596,0.1405652788,0.1182995009
2006-07-21,59.820001,61.149998,59.640003,60.720001,222973100,7.866856,-0.018700771,-0.0071440655,-0.001339501,0.0036363304
2006-07-24,61.26,62.099999,60.430001,61.419997,180714100,7.957547,0.0240721995,0.0155355851,0.0132461093,0.0115282607
2006-07-25,61.779999,62.089999,60.780003,61.930002,147267400,8.023623,0.0084883937,-0.0001610306,0.0057918583,0.008303566
2006-07-26,61.999997,64.639997,61.680003,63.87,224606900,8.274969,0.0035609907,0.0410693838,0.0148075017,0.031325657
2006-07-27,64.500001,65.02,62.859997,63.400002,183761200,8.214076,0.0403226471,0.0058787596,0.0191309005,-0.007358666
2006-07-28,63.940001,65.680001,63.499998,65.589999,172876900,8.497811,-0.0086821704,0.0101507382,0.0101813718,0.0345425383
2006-07-31,66.830001,68.630002,66.280002,67.96,223210400,8.804867,0.045198623,0.0449147527,0.0437795919,0.0361335727
2006-08-01,67.220003,67.929999,65.940001,67.180002,177941400,8.703811,0.0058357324,-0.0101996646,-0.0051297675,-0.0114773102
2006-08-02,67.65,68.680003,67.510003,68.159998,137692100,8.830779,0.0063968608,0.0110408363,0.0238095538,0.0145876149
2006-08-03,67.909999,70,67.810003,69.589997,210261100,9.016049,0.0038432964,0.0192195245,0.0044437859,0.0209800329
2006-08-04,67.049999,68.610002,64.959998,68.300001,463216600,8.848917,-0.0126638199,-0.0198571143,-0.0420292711,-0.0185370895
2006-08-07,67.720001,69.599998,66.310002,67.210003,311378200,8.707698,0.0099925729,0.0144293248,0.0207820819,-0.0159589749
2006-08-08,67.09,67.110001,64.510001,64.780001,249466000,8.392868,-0.009303027,-0.03577582,-0.0271452412,-0.0361553622
2006-08-09,65.430002,65.599999,63.400002,63.59,238959700,8.238692,-0.0247428529,-0.022500402,-0.0172066189,-0.0183698824
2006-08-10,63.249999,64.810001,62.7,64.069998,174440000,8.30088,-0.0333180947,-0.0120426526,-0.0110410407,0.0075483252
2006-08-11,63.229999,64.129999,62.579997,63.650002,194382300,8.246466,-0.0003162055,-0.0104922387,-0.0019139234,-0.0065552679
2006-08-14,64.049997,65.219997,63.6,63.940001,179405100,8.284038,0.0129684962,0.0169966945,0.0162991858,0.0045561507
2006-08-15,65.34,66.5,64.800001,66.449999,215338200,8.609232,0.020140563,0.0196259285,0.0188679403,0.0392555202
2006-08-16,67.1,68.070003,66.330003,67.98,195321000,8.807458,0.0269360269,0.0236090677,0.0236111416,0.0230248461
2006-08-17,68.000001,68.660003,67.180002,67.589998,145287100,8.75693,0.0134128316,0.0086675477,0.0128146987,-0.0057370109
2006-08-18,67.710001,68.399997,67.259997,67.909999,134088500,8.798389,-0.0042647058,-0.0037868626,0.0011907561,0.0047344431
2006-08-21,67.299998,67.309999,66.149999,66.560001,131556600,8.623484,-0.0060552798,-0.015935644,-0.0165030932,-0.0198792228
2006-08-22,66.679997,68.320002,66.5,67.619999,144242000,8.760817,-0.0092124966,0.0150052446,0.0052910205,0.0159254505
2006-08-23,68.000001,68.650002,66.939997,67.309999,134064700,8.720653,0.0197961017,0.0048302106,0.0066164962,-0.0045844425
2006-08-24,67.889998,68.189999,66.270001,67.810003,163797900,8.785434,-0.0016176912,-0.006700699,-0.0100089039,0.0074283763
2006-08-25,67.339999,69.049998,67.309999,68.749998,135989700,8.907219,-0.0081013259,0.0126118054,0.0156933452,0.0138621879
2006-08-28,68.499999,68.610002,66.679997,66.979998,184540300,8.677898,0.0172260175,-0.0063721363,-0.0093597089,-0.0257454553
2006-08-29,66.989998,67.259997,65.120002,66.48,236833100,8.613119,-0.0220438105,-0.0196765043,-0.023395247,-0.0074648853
2006-08-30,67.339999,67.819997,66.679997,66.959997,170035600,8.675307,0.0052246755,0.0083258999,0.0239556964,0.0072201715
2006-08-31,67.279998,68.300001,66.659997,67.849998,143674300,8.790615,-0.0008910158,0.0070776175,-0.00029994,0.0132915329
2006-09-01,68.479999,68.650002,67.819997,68.380003,102123700,8.859282,0.017835925,0.0051244655,0.017401741,0.0078114225
2006-09-05,68.970003,71.500001,68.55,71.48,253114400,9.260917,0.0071554323,0.041514915,0.0107638312,0.0453348474
2006-09-06,71.079998,71.689999,69.7,70.030001,243525800,9.073055,0.0305929376,0.0026573146,0.0167760759,-0.0202853805
2006-09-07,70.6,73.48,70.249999,72.799997,316989400,9.431935,-0.0067529265,0.0249686292,0.0078909469,0.039554419
2006-09-08,73.369997,73.570002,71.909997,72.519998,223980400,9.395658,0.039235085,0.0012248503,0.0236298651,-0.0038461403
2006-09-11,72.430002,73.729999,71.419999,72.499997,237281100,9.393067,-0.0128117083,0.0021747587,-0.0068140456,-0.0002757998
2006-09-12,72.809998,73.449999,71.45,72.63,421171800,9.40991,0.0052463895,-0.0037976401,0.0004200644,0.0017931449
2006-09-13,72.849998,74.319999,72.299999,74.200003,286534500,9.613319,0.0005493751,0.0118447925,0.0118964171,0.0216164533
2006-09-14,73.719998,74.67,73.459999,74.170002,200432400,9.609432,0.0119423476,0.0047093784,0.0160442602,-0.0004043261
2006-09-15,74.599998,74.98,73.290002,74.1,245463400,9.600363,0.0119370595,0.0041516004,-0.0023141438,-0.0009438047
2006-09-18,73.8,74.859998,73.300002,73.890002,176319500,9.573156,-0.0107238341,-0.0016004535,0.0001364443,-0.0028339811
2006-09-19,74.1,74.36,72.799997,73.77,177512300,9.557608,0.0040650407,-0.0066791078,-0.0068213504,-0.0016240628
2006-09-20,74.38,75.680003,74.220003,75.26,205697800,9.750652,0.0037786775,0.0177515196,0.0195055777,0.0201979124
2006-09-21,75.25,76.059999,74.019999,74.65,198531200,9.67162,0.0116966927,0.0050210886,-0.0026947452,-0.0081052352
2006-09-22,74.299998,74.339999,72.579999,73.000002,166278000,9.457847,-0.0126246113,-0.0226137263,-0.0194542018,-0.0221031212
2006-09-25,73.81,75.860001,73.719998,75.749998,214748100,9.814136,-0.0065948589,0.0204466239,0.0157067927,0.0376711771
2006-09-26,76.180001,77.779998,76.099999,77.610001,275737000,10.055117,0.0321094838,0.0253097413,0.0322843335,0.0245544957
2006-09-27,77.169997,77.469997,75.82,76.41,202593300,9.899645,0.0129954842,-0.0039856134,-0.0036793562,-0.0154619377
2006-09-28,77.02,77.479998,75.950003,77.01,180902400,9.977381,-0.0019437217,0.0001290951,0.0017146267,0.0078523753
2006-09-29,77.110003,77.519999,76.679999,76.98,101453100,9.973494,0.0011685666,0.0005162752,0.0096115335,-0.0003895598
2006-10-02,75.100003,75.870001,74.299998,74.859998,178159800,9.698828,-0.026066657,-0.0212848042,-0.0310380938,-0.0275396467
2006-10-03,74.450002,74.95,73.19,74.08,197677200,9.597772,-0.0086551395,-0.012126018,-0.0149394082,-0.0104194232
2006-10-04,74.1,75.459998,73.159999,75.380003,207270700,9.766199,-0.0047011684,0.0068045097,-0.0004099057,0.0175486366
2006-10-05,74.529997,76.160001,74.130001,74.829997,170970800,9.694941,0.0058029285,0.0092764778,0.0132586388,-0.0072964444
2006-10-06,74.420001,75.040002,73.81,74.220003,116739700,9.61591,-0.0014758621,-0.014705869,-0.0043167543,-0.0081517309
2006-10-09,73.8,75.080003,73.530001,74.629999,109555600,9.669029,-0.0083311071,0.0005330624,-0.0037935104,0.0055240634
2006-10-10,74.539997,74.579998,73.079997,73.81,132897100,9.562791,0.0100270596,-0.0066596295,-0.0061200054,-0.0109875253
2006-10-11,73.419998,73.979998,72.599999,73.23,142963800,9.487646,-0.0150254769,-0.0080450525,-0.0065681174,-0.0078580138
2006-10-12,73.610003,75.390003,73.600002,75.26,148213800,9.750652,0.0025879189,0.0190592733,0.0137741462,0.0277208794
2006-10-13,75.630002,76.879997,74.740002,75.020001,171049200,9.719558,0.0274419089,0.019763814,0.01548913,-0.0031889317
2006-10-16,75.189999,75.880001,74.790003,75.399997,127173200,9.76879,-0.0058178367,-0.0130072326,0.0006689992,0.0050652625
2006-10-17,75.040002,75.27,74.039999,74.289998,120231300,9.624979,-0.0019949063,-0.008039022,-0.0100281317,-0.0147214727
2006-10-18,74.750002,75.370003,73.910003,74.529997,283476900,9.656073,-0.0038646054,0.0013285904,-0.0017557537,0.0032305695
2006-10-19,79.259998,79.950001,78.16,78.989999,378244300,10.233909,0.060334393,0.0607668544,0.0575023248,0.0598417037
2006-10-20,78.969998,79.990002,78.669998,79.950001,159853400,10.358286,-0.0036588444,0.0005003252,0.0065250512,0.0121534626
2006-10-23,79.990002,81.899999,79.750003,81.460002,208126800,10.553921,0.0129163483,0.0238779466,0.0137282958,0.0188868165
2006-10-24,81.210003,81.68,80.2,81.049999,115803100,10.500802,0.0152519186,-0.0026861905,0.0056425954,-0.0050331818
2006-10-25,81.349999,82.000001,81.009998,81.68,121303700,10.582424,0.0017238763,0.00391774,0.0100997257,0.0077729921
2006-10-26,81.899999,82.600001,81.130001,82.189999,108189200,10.648499,0.0067609097,0.0073170731,0.0014813357,0.0062438663
2006-10-27,81.750002,82.449998,80.010002,80.409998,148741600,10.417883,-0.0018314652,-0.0018160169,-0.0138049918,-0.0216571483
2006-10-30,79.990002,80.900002,79.499997,80.419998,124979400,10.419179,-0.0215290515,-0.0187992242,-0.0063742656,0.0001243626
2006-10-31,81.450002,81.68,80.23,81.08,125368600,10.504688,0.0182522811,0.0096415078,0.009182428,0.0082069388
2006-11-01,81.1,81.38,78.359998,79.160003,152798100,10.255934,-0.0042971392,-0.0036728697,-0.0233080145,-0.0236802787
2006-11-02,78.919997,79.32,78.500001,78.979999,116370800,10.232613,-0.0268804316,-0.0253133448,0.0017866642,-0.0022739261
2006-11-03,79.360001,79.529998,77.789998,78.290003,107972200,10.143218,0.005575317,0.0026474786,-0.0090446241,-0.0087363384
2006-11-06,78.949998,80.060003,78.429999,79.710002,108644200,10.327192,-0.0051663684,0.0066642149,0.0082272916,0.0181376797
2006-11-07,80.449999,80.999998,80.129998,80.51,131483100,10.430839,0.0189993798,0.0117411312,0.0216753668,0.0100363565
2006-11-08,80.020002,82.689997,79.889999,82.449998,172729200,10.682185,-0.0053448975,0.0208641857,-0.0029951205,0.0240963607
2006-11-09,82.900002,84.690002,82.119997,83.339998,230763400,10.797493,0.0359910013,0.0241867828,0.0279133562,0.0107944211
2006-11-10,83.550003,83.599998,82.499999,83.12,93466100,10.76899,0.0078407839,-0.0128705157,0.0046273991,-0.0026397649
2006-11-13,83.220002,84.449997,82.640002,84.350001,112668500,10.928348,-0.0039497425,0.0101674524,0.0016970061,0.0147978946
2006-11-14,84.799998,85.000003,83.899998,85.000003,147238700,11.012562,0.0189857722,0.0065128007,0.0152468051,0.0077060106
2006-11-15,85.049997,85.899997,84,84.050001,163830800,10.88948,0.0029481015,0.0105881643,0.001191919,-0.0111764937
2006-11-16,84.87,86.299999,84.620001,85.609997,173485200,11.091593,-0.0021163669,0.0046566009,0.0073809643,0.0185603329
2006-11-17,85.139999,85.939998,85.000003,85.850002,116606000,11.122688,0.0031813244,-0.0041715064,0.0044906877,0.0028034693
2006-11-20,85.399999,87.000002,85.200001,86.470003,142698500,11.203015,0.0030537938,0.0123342335,0.0023529176,0.0072219101
2006-11-21,87.419998,88.599998,87.109998,88.599998,155666700,11.478976,0.0236533844,0.0183907582,0.0224178049,0.024632762
2006-11-22,88.990001,90.750001,87.850001,90.309998,167985300,11.700523,0.0179593118,0.0242664001,0.0084950409,0.0193002262
2006-11-24,89.53,93.080001,89.499999,91.630001,129669400,11.871542,0.0060680862,0.0256749308,0.0187819918,0.0146163551
2006-11-27,92.510001,93.160003,89.499999,89.54,268709000,11.600762,0.0332849436,0.0008594972,0,-0.0228091343
2006-11-28,90.359999,91.970002,89.910002,91.809999,259043400,11.894862,-0.0232407521,-0.012773733,0.0045810392,0.0253517869
2006-11-29,92.999999,93.150002,90.250003,91.799998,289270800,11.893567,0.0292164678,0.0128302705,0.0037815704,-0.0001089315
2006-11-30,92.210001,92.679998,91.060001,91.660002,217621600,11.875429,-0.0084946022,-0.0050456682,0.0089750468,-0.0015250109
2006-12-01,91.799998,92.329997,90.099999,91.320001,198769900,11.831378,-0.0044464049,-0.0037764459,-0.0105425213,-0.0037093715
2006-12-04,91.88,92.049997,90.500002,91.120003,177384200,11.805467,0.0008714815,-0.0030326006,0.004439545,-0.0021900788
2006-12-05,91.650002,92.329997,90.869997,91.27,165709600,11.8249,-0.0025032434,0.0030418252,0.0040883425,0.0016461479
2006-12-06,90.639998,91.390002,89.670003,89.83,159546100,11.638334,-0.0110202289,-0.0101808191,-0.0132056128,-0.0157773639
2006-12-07,90.029998,90.500002,86.9,87.040003,251206900,11.276864,-0.0067299207,-0.0097384832,-0.0308910774,-0.031058633
2006-12-08,87.23,89.390003,87.000002,88.259997,196069300,11.434926,-0.0311007227,-0.012265182,0.001150771,0.0140164747
2006-12-11,88.899999,89.300001,88.049999,88.750002,124945100,11.49841,0.0191447782,-0.0010068464,0.0120689308,0.0055518357
2006-12-12,88.609999,88.839997,85.530002,86.140002,256655000,11.16026,-0.0032620923,-0.0051512205,-0.0286200685,-0.02940845
2006-12-13,87.949997,89.070003,87.149999,89.050002,214263000,11.537278,-0.0074483919,0.0025889915,0.018940687,0.0337822142
2006-12-14,89.050002,89.999997,88.259997,88.549997,208082700,11.472498,0.0125071636,0.0104411583,0.0127366381,-0.0056148792
2006-12-15,89.020001,89.219999,87.330003,87.719998,184984800,11.364964,-0.0003369006,-0.0086666447,-0.010536982,-0.0093732245
2006-12-18,87.630003,87.999998,84.59,85.47,180394200,11.073455,-0.015614446,-0.0136740755,-0.0313752766,-0.0256497726
2006-12-19,84.729997,86.680001,83.619998,86.309999,227851400,11.182285,-0.0330937567,-0.0149999662,-0.0114671001,0.0098279981
2006-12-20,86.470003,86.670001,84.739997,84.759997,141922900,10.981467,0.0205358912,-0.0001153669,0.0133939133,-0.017958545
2006-12-21,84.700003,85.48,82.199999,82.900002,225899800,10.740487,-0.0204695263,-0.0137302525,-0.0299740157,-0.0219442551
2006-12-22,83.460001,84.040001,81.599998,82.199999,153325900,10.649795,-0.0146399286,-0.0168460342,-0.0072992823,-0.0084439443
2006-12-26,82.149998,82.570001,80.890002,81.510003,122672200,10.560399,-0.0156961776,-0.0174916704,-0.0087009316,-0.008394112
2006-12-27,78.15,82.000001,76.770001,81.520003,483938700,10.561695,-0.048691395,-0.0069032335,-0.0509333774,0.0001226843
2006-12-28,80.22,81.249997,79.650001,80.870002,279969200,10.477481,0.026487524,-0.0091463901,0.0375146537,-0.0079735154
2006-12-29,83.949999,85.399999,83.359999,84.839999,269107300,10.991832,0.0464971204,0.0510769496,0.0465787565,0.0490910956
2007-01-03,86.289999,86.579999,81.899999,83.800002,309579900,10.857091,0.0278737347,0.0138173304,-0.0175143956,-0.0122583335
2007-01-04,84.050001,85.949998,83.820003,85.659998,211815100,11.098071,-0.0259589527,-0.0072765189,0.0234432726,0.0221956558
2007-01-05,85.77,86.199997,84.400002,85.049997,208685400,11.019039,0.0204639974,0.0029086563,0.0069195774,-0.0071211886
2007-01-08,85.959998,86.529998,85.280003,85.47,199276700,11.073455,0.0022152035,0.003828318,0.0104265519,0.0049383071
2007-01-09,86.450003,92.979999,85.15,92.570003,837324600,11.993328,0.005700384,0.074540635,-0.0015244254,0.0830701182
2007-01-10,94.749999,97.800002,93.450003,96.999997,738220000,12.567276,0.0960092043,0.051839138,0.0974750793,0.0478556104
2007-01-11,95.94,96.779999,95.1,95.800003,360063200,12.411805,0.0125593774,-0.0104294783,0.0176564681,-0.0123710725
2007-01-12,94.590002,95.059999,93.229998,94.620003,328172600,12.258925,-0.0140712737,-0.0177722672,-0.0196635331,-0.0123173274
2007-01-16,95.68,97.250003,95.450002,97.099999,311019100,12.580232,0.0115233955,0.0230381235,0.0238121211,0.0262100605
2007-01-17,97.560003,97.599998,94.820001,94.949997,411565000,12.301679,0.0196488608,0.0035989202,-0.0066003246,-0.0221421423
2007-01-18,92.099998,92.109999,89.050002,89.070003,591151400,11.53987,-0.0559656092,-0.0562499909,-0.0608521297,-0.0619272689
2007-01-19,88.629999,89.650002,88.120001,88.500003,341118400,11.466021,-0.0376764286,-0.0267071656,-0.010443582,-0.0063994609
2007-01-22,89.139997,89.159998,85.649998,86.789997,363506500,11.244473,0.0057542368,-0.0054657444,-0.0280299929,-0.019322101
2007-01-23,85.73,87.51,85.510001,85.699999,301856100,11.103253,-0.0382543989,-0.0185060345,-0.0016345243,-0.012559028
2007-01-24,86.680001,87.149999,86.080001,86.700002,231953400,11.232813,0.0110813134,-0.004113827,0.006665887,0.0116686466
2007-01-25,87.109998,88.500003,86.03,86.249998,226493400,11.174511,0.0049607406,0.0154905796,-0.0005808666,-0.0051903574
2007-01-26,87.109998,87.369997,84.990003,85.379998,246718500,11.061794,0,-0.0127684289,-0.0120887714,-0.0100869568
2007-01-29,86.299999,86.650001,85.530002,85.939998,225416100,11.134348,-0.0092985767,-0.0082407694,0.0063536767,0.0065589132
2007-01-30,86.430002,86.489997,85.250002,85.550002,144492600,11.08382,0.0015064079,-0.0018465551,-0.0032737051,-0.0045380034
2007-01-31,84.86,85.999999,84.350001,85.73,214017300,11.10714,-0.0181650117,-0.0056653719,-0.0105571962,0.0021040093
2007-02-01,86.229998,86.269999,84.739997,84.739997,166085500,10.978876,0.016144214,0.0031395349,0.0046235447,-0.0115479179
2007-02-02,84.120003,85.250002,83.7,84.749997,155382500,10.980172,-0.0244693848,-0.0118233107,-0.0122727996,0.000118008
2007-02-05,84.3,85.230001,83.939999,83.939999,144713100,10.875229,0.0021397645,-0.0002346158,0.0028673716,-0.0095574989
2007-02-06,84.449997,84.469997,82.860001,84.149997,216098400,10.902436,0.0017793238,-0.0089170948,-0.0128663094,0.0025017632
2007-02-07,84.479998,86.380001,83.550003,86.150002,266706300,11.161556,0.0003552516,0.0226116262,0.0083273231,0.0237671429
2007-02-08,85.429999,86.509997,85.409999,86.180003,169757700,11.165443,0.0112452773,0.0015049317,0.0222620698,0.0003482414
2007-02-09,85.880003,86.199997,83.210002,83.270003,215135200,10.788424,0.0052675173,-0.0035834009,-0.0257580731,-0.033766534
2007-02-12,84.430003,85.18,83.629998,84.88,181017900,10.997015,-0.0168840236,-0.0118329122,0.0050474221,0.0193346576
2007-02-13,85.16,85.290003,84.3,84.700003,145246500,10.973694,0.00864618,0.0012914182,0.0080115032,-0.0021206056
2007-02-14,84.630001,85.639997,84.57,85.300003,126995400,11.05143,-0.0062235674,0.0041035759,0.003202847,0.007083825
2007-02-15,85.44,85.619997,84.779998,85.210001,90915300,11.039769,0.0095710622,-0.0002335357,0.0024831264,-0.0010551231
2007-02-16,85.250002,85.409999,84.660002,84.829999,99967000,10.990537,-0.0022237594,-0.0024526747,-0.001415381,-0.0044595939
2007-02-20,84.650002,86.160003,84.159997,85.899997,154425600,11.129165,-0.007038123,0.0087812201,-0.0059060358,0.0126134388
2007-02-21,85.979999,89.489999,85.959998,89.199999,288828400,11.556712,0.0157117185,0.0386489773,0.0213878453,0.0384167883
2007-02-22,90.800002,90.810002,88.529997,89.509999,209556200,11.596875,0.0560595843,0.0147502851,0.0298976159,0.0034753364
2007-02-23,89.159998,90.339998,88.849998,89.070003,129473400,11.53987,-0.0180617177,-0.0051756854,0.0036146053,-0.0049156072
2007-02-26,89.84,89.999997,87.610003,88.510003,153962200,11.467316,0.0076267611,-0.003763571,-0.0139560498,-0.0062871896
2007-02-27,86.299999,87.079997,83.41,83.929998,286453300,10.873933,-0.0394033949,-0.0324444455,-0.0479397655,-0.0517456202
2007-02-28,82.999997,85.600003,82.999997,84.610001,229868800,10.962034,-0.0382387258,-0.0169957976,-0.0049155137,0.0081020257
2007-03-01,84.030001,88.309999,83.750001,87.060003,353882200,11.279455,0.0124096872,0.0316588307,0.0090361931,0.0289564114
2007-03-02,86.770003,87.540001,85.210001,85.409999,215000100,11.065681,0.0326074255,-0.0087192618,0.0174328356,-0.0189524919
2007-03-05,85.890003,88.65,85.76,86.32,209724900,11.18358,-0.0101417537,0.0126799062,0.0064546297,0.0106545019
2007-03-06,87.8,88.309999,87.399998,88.190002,180796700,11.425857,0.0222377102,-0.0038353187,0.019123111,0.0216636006
2007-03-07,88.049999,88.97,87.449999,87.719998,156571100,11.364964,0.002847369,0.0074736837,0.0005720938,-0.0053294477
2007-03-08,88.589998,88.720001,87.459999,87.999998,127752800,11.40124,0.0061328678,-0.0028099247,0.0001143511,0.0031919745
2007-03-09,88.800003,88.849998,87.399998,87.969997,112959000,11.397353,0.0023705272,0.0014652502,-0.0006860393,-0.0003409205
2007-03-12,88.07,89.989997,87.989998,89.870001,182352100,11.643517,-0.0082207542,0.0128306024,0.0067505722,0.0215983183
2007-03-13,89.409997,90.599998,88.400001,88.400001,216972700,11.453064,0.0152151357,0.0067785423,0.0046596546,-0.0163569599
2007-03-14,88.599998,89.999997,87.920003,89.999997,199146500,11.660359,-0.0090593784,-0.0066225277,-0.0054298416,0.0180995021
2007-03-15,89.960003,90.359999,89.310001,89.570001,139874700,11.604649,0.0153499439,0.0040000224,0.0158098038,-0.0047777335
2007-03-16,89.54,89.989997,89.320002,89.590001,142926000,11.60724,-0.0046687749,-0.0040947544,0.0001119807,0.000223289
2007-03-19,90.240003,91.549999,89.590001,91.130003,178240300,11.806762,0.0078177686,0.0173352823,0.003022828,0.0171894406
2007-03-20,91.350001,91.839999,91.060001,91.479998,122229100,11.852107,0.0123005093,0.003167668,0.0164080811,0.0038406122
2007-03-21,91.990003,94.000002,91.650002,93.869999,171724000,12.161755,0.0070060426,0.0235191967,0.0064792554,0.0261259407
2007-03-22,93.730002,94.359997,92.999999,93.960001,140373100,12.173416,0.018915088,0.003829734,0.0147299178,0.0009587941
2007-03-23,93.35,94.069997,93.299999,93.519998,112721000,12.116409,-0.0040542195,-0.0030733363,0.0032258065,-0.0046828756
2007-03-26,93.990002,95.899999,93.299999,95.849998,216246800,12.418283,0.00685594,0.0194536203,0,0.0249144573
2007-03-27,95.710001,96.83,94.999998,95.460002,233013200,12.367755,0.0182998081,0.0096976122,0.0182207826,-0.0040688159
2007-03-28,94.880002,95.400001,93.150002,93.239998,235584300,12.080132,-0.0086720196,-0.01476814,-0.0194736425,-0.0232558554
2007-03-29,94.19,94.19,92.230001,93.750003,181430900,12.146208,-0.0072723649,-0.0126834485,-0.0098765537,0.0054698092
2007-03-30,94.280002,94.679997,92.75,92.909997,150139500,12.037377,0.0009555367,0.0052022189,0.0056380678,-0.0089600637
2007-04-02,94.139998,94.250001,93.02,93.650001,125498100,12.133252,-0.0014849809,-0.0045415718,0.0029110512,0.0079647403
2007-04-03,94.139998,95.229997,93.760003,94.5,145983600,12.243378,0,0.0103978354,0.0079553107,0.0090763373
2007-04-04,94.939997,95.140001,94.129998,94.270001,119196000,12.213579,0.0084979713,-0.0009450384,0.0039461923,-0.0024338519
2007-04-05,94.119998,94.679997,93.519998,94.679997,88879000,12.266698,-0.0086370237,-0.004835022,-0.0064803996,0.0043491672
2007-04-09,95.210003,95.299998,93.04,93.650001,103335400,12.133252,0.0115810138,0.0065483842,-0.0051325707,-0.0108787076
2007-04-10,93.670001,94.260001,93.410002,94.250001,88116700,12.210988,-0.0161747921,-0.0109128754,0.0039768057,0.0064068339
2007-04-11,93.9,93.950001,92.329997,92.590003,137254600,11.995919,0.0024554179,-0.0032887757,-0.0115619846,-0.0176127107
2007-04-12,92.039997,92.310003,90.72,92.190001,164168900,11.944095,-0.0198083387,-0.0174560722,-0.0174374207,-0.0043201424
2007-04-13,90.899998,91.400002,90.059999,90.240003,179985400,11.691454,-0.0123859087,-0.0098580974,-0.0072751433,-0.0211519468
2007-04-16,90.569997,91.499998,90.250003,91.430003,152258400,11.84563,-0.0036303741,0.0010940481,0.0021097491,0.0131870563
2007-04-17,92.000003,92.300003,89.699997,90.349998,187980100,11.705705,0.0157889593,0.0087432242,-0.0060942491,-0.0118123697
2007-04-18,90.160001,90.850003,89.600001,90.4,116011000,11.712183,-0.0200000211,-0.015709642,-0.0011147826,0.0005534256
2007-04-19,90.190001,91.249999,89.83,90.270003,106478400,11.695341,0.0003327418,0.0044028177,0.0025669531,-0.0014380199
2007-04-20,90.889997,91.179997,90.550003,90.969999,130694900,11.786032,0.0077613482,-0.0007671452,0.0080151731,0.0077544697
2007-04-23,91.59,93.799997,91.420003,93.509997,195072500,12.115113,0.0077016506,0.0287343725,0.0096079511,0.0279212711
2007-04-24,93.960001,96.390003,91.3,93.239998,263813200,12.080132,0.0258761983,0.0276120051,-0.0013126558,-0.0028873811
2007-04-25,94.23,95.400001,93.799997,95.349999,296786000,12.353503,0.0028735525,-0.0102707954,0.0273822234,0.0226297838
2007-04-26,101.580002,102.500003,98.3,98.839999,434444500,12.805666,0.078000658,0.0744235003,0.0479744472,0.036601993
2007-04-27,98.179997,99.949998,97.69,99.919997,174850900,12.94559,-0.0334712043,-0.0248780968,-0.0062054934,0.0109267302
2007-04-30,100.090001,101.000002,99.669998,99.800001,154127400,12.930043,0.0194541053,0.0105052929,0.0202681748,-0.0012009208
2007-05-01,99.590003,100.35,98.549999,99.47,133130900,12.887289,-0.004995484,-0.0064356632,-0.0112370726,-0.0033066232
2007-05-02,99.649998,100.539998,99.47,100.390001,126286300,13.006483,0.0006024199,0.0018933533,0.009335373,0.0092490299
2007-05-03,100.730002,101.449999,100.009999,100.400002,144019400,13.007779,0.0108379731,0.0090511341,0.0054287624,9.96214752503349E-05
2007-05-04,100.799997,101.600002,100.499997,100.809998,95496800,13.060898,0.0006948774,0.0014785905,0.0048994901,0.0040836254
2007-05-07,101.079997,104.349998,101.010002,103.920002,215389300,13.463829,0.0027777779,0.0270668892,0.0050746768,0.0308501544
2007-05-08,103.469998,105.149997,103.419997,105.060001,195999300,13.611527,0.0236446485,0.0076664975,0.0238589739,0.0109699671
2007-05-09,104.909998,106.959998,104.889997,106.880003,179439400,13.847325,0.0139170777,0.0172135145,0.0142138855,0.0173234531
2007-05-10,106.629997,108.840001,105.920001,107.34,299314400,13.906922,0.016394996,0.0175766926,0.0098198496,0.004303864
2007-05-11,107.740003,109.130001,106.780001,108.739999,163424100,14.088305,0.0104098849,0.0026644616,0.0081193353,0.0130426588
2007-05-14,109.619999,110.000001,108.250001,109.36,162986600,14.168632,0.0174493776,0.0079721432,0.0137666228,0.005701683
2007-05-15,109.569998,110.199999,106.48,107.519998,238628600,13.930243,-0.0004561303,0.0018181636,-0.0163510483,-0.0168251829
2007-05-16,108.530001,108.830001,103.419997,107.34,281691900,13.906922,-0.009491622,-0.0124319239,-0.0287378193,-0.0016740886
2007-05-17,107.150002,109.869998,107.150002,109.440001,183822800,14.178997,-0.0127153689,0.0095561609,0.0360665742,0.0195640116
2007-05-18,110.23,110.640002,109.770002,110.020001,155336300,14.254142,0.0287447311,0.007008319,0.0244517028,0.0052997076
2007-05-21,110.310001,112.449997,110.050002,111.98,159973100,14.508078,0.0007257643,0.0163593182,0.002550788,0.0178149335
2007-05-22,112.489998,113.75,112.01,113.539995,143102400,14.710191,0.0197624602,0.0115607206,0.0178100678,0.0139310145
2007-05-23,114.020006,115.000002,112.59,112.889994,227843700,14.625977,0.0136012804,0.0109890286,0.0051781091,-0.0057248637
2007-05-24,112.810005,114.460003,110.370003,110.689997,221840500,14.340946,-0.0106121815,-0.0046956434,-0.0197175326,-0.0194879716
2007-05-25,112,113.780001,111.500002,113.619997,158239900,14.720556,-0.0071802585,-0.0059409574,0.0102382801,0.0264703232
2007-05-29,114.450003,114.859999,112.690002,114.35,161423500,14.815135,0.0218750268,0.0094919844,0.0106726455,0.0064249518
2007-05-30,114.299999,118.879997,113.529995,118.769995,369611200,15.387787,-0.0013106509,0.0349991123,0.0074540153,0.0386532138
2007-05-31,120.069998,122.170006,119.539999,121.189997,324266600,15.701322,0.0504811815,0.0276750428,0.0529375871,0.0203755334
2007-06-01,121.099995,121.189997,118.289997,118.4,221315500,15.339851,0.0085783045,-0.0080216825,-0.0104567677,-0.0230216773
2007-06-04,118.630005,121.729996,117.900002,121.33,221668300,15.71946,-0.0203962849,0.004455805,-0.0032969398,0.0247466216
2007-06-05,121.410002,122.690004,120.499994,122.670004,230196400,15.893071,0.0234341809,0.0078863717,0.0220525187,0.0110442924
2007-06-06,122.299995,124.049995,121.950001,123.639999,278060300,16.018743,0.0073304751,0.0110847743,0.0120332537,0.0079073528
2007-06-07,124.990004,127.609997,123.190002,124.069996,478769900,16.074453,0.0219951685,0.0286981229,0.0101681098,0.0034778147
2007-06-08,125.819996,125.829996,122.289995,124.490005,310420600,16.128869,0.006640467,-0.0139487583,-0.0073058445,0.0033852584
2007-06-11,126,126.150003,119.539999,120.190001,468564600,15.571762,0.001430647,0.0025431694,-0.0224874979,-0.0345409577
2007-06-12,119.349995,121.709995,118.309998,120.380005,356641600,15.596379,-0.0527778175,-0.0351962576,-0.0102894513,0.0015808636
2007-06-13,121.149996,121.189997,115.399998,117.500006,430338300,15.223248,0.0150817015,-0.0042724347,-0.0245963997,-0.0239242306
2007-06-14,117.199999,119.449997,116.419994,118.749994,243316500,15.385196,-0.032604186,-0.0143576206,0.008838787,0.0106381952
2007-06-15,120.619997,120.669998,119.860006,120.499994,202804700,15.611925,0.0291808706,0.0102134871,0.0295482922,0.0147368428
2007-06-18,123.280005,125.179995,122.540001,125.090006,227651200,16.206605,0.0220527944,0.0373746339,0.0223593765,0.0380913878
2007-06-19,124.689997,125.010004,122.909996,123.66,235756500,16.021334,0.011437313,-0.0013579726,0.0030193814,-0.0114318165
2007-06-20,123.870005,124.659996,121.500004,121.550005,224378000,15.747964,-0.0065762452,-0.0027998399,-0.0114717439,-0.017062874
2007-06-21,121.699995,124.290001,120.719999,123.900005,216761300,16.052429,-0.0175184461,-0.0029680331,-0.006419794,0.0193336068
2007-06-22,123.850004,124.450005,122.379997,122.999998,157969000,15.935825,0.0176664674,0.0012873441,0.0137508119,-0.0072639787
2007-06-25,124.189999,125.090006,121.059994,122.339996,241350900,15.850315,0.0027452159,0.0051426354,-0.0107861009,-0.00536587
2007-06-26,123.979994,123.999994,118.719994,119.650002,336251300,15.5018,-0.0016909977,-0.0087138216,-0.0193292592,-0.0219878542
2007-06-27,120.609997,122.040003,119.260006,121.889999,243674200,15.792014,-0.0271817806,-0.0158063798,0.0045486188,0.018721245
2007-06-28,122.359997,122.49,119.999996,120.559996,209535900,15.619699,0.0145095767,0.003687291,0.0062048462,-0.0109115023
2007-06-29,121.970001,123.999994,121.089994,122.040003,284460400,15.811448,-0.0031872835,0.012327488,0.009083317,0.0122761036
2007-07-02,121.049994,122.090004,119.299994,121.259998,248715600,15.710391,-0.0075428957,-0.0154031459,-0.014782394,-0.0063913879
2007-07-03,122.000002,127.400005,121.500004,127.17,290620400,16.476088,0.0078480632,0.0434925123,0.01844099,0.0487382657
2007-07-05,128.799997,132.969999,128.689995,132.749994,363262900,17.19903,0.055737663,0.0437205163,0.0591768787,0.043878226
2007-07-06,133.130003,133.339994,130.399994,132.299997,218673700,17.140728,0.0336180598,0.002782545,0.0132877385,-0.0033898081
2007-07-09,132.379999,132.899998,129.180006,130.330006,248955000,16.885497,-0.0056336211,-0.0032998052,-0.0093557366,-0.0148903329
2007-07-10,128.879999,134.499994,128.809998,132.349998,313751900,17.147206,-0.0264390393,0.0120390972,-0.0028642823,0.0154990555
2007-07-11,132.070005,133.700003,131.310001,132.389999,205443000,17.152389,0.0247517538,-0.0059478887,0.0194084546,0.0003022365
2007-07-12,133.850006,134.240002,132.389999,134.069998,176152200,17.370049,0.0134777083,0.0040388855,0.0082247962,0.0126897727
2007-07-13,135.030006,137.850004,134.519995,137.730001,226901500,17.844237,0.0088158382,0.026892148,0.0160887984,0.0272991949
2007-07-16,138.390003,139.98,137.499996,138.099997,234028200,17.892174,0.0248833359,0.0154515483,0.022152848,0.0026863864
2007-07-17,138.300001,139.600004,137.499996,138.910002,177489900,17.997117,-0.0006503504,-0.0027146449,0,0.0058653513
2007-07-18,138.189999,138.440004,136.040003,138.119997,189214200,17.894765,-0.0007953868,-0.0083094553,-0.0106181312,-0.0056871715
2007-07-19,140.299994,140.810005,139.650005,140,183222900,18.138337,0.0152687967,0.0171193364,0.026536327,0.0136113745
2007-07-20,141.649998,144.180002,140,143.750006,291943400,18.624186,0.009622267,0.0239329372,0.0025062298,0.0267857571
2007-07-23,143.309996,145.219999,140.929995,143.700005,259122500,18.617708,0.0117190118,0.0072131848,0.0066428214,-0.000347833
2007-07-24,138.880001,140.999996,134.15,134.890003,448823200,17.476288,-0.0309119749,-0.0290593791,-0.0481089565,-0.0613082929
2007-07-25,137.350006,138.360003,135.000006,137.260004,374045700,17.783344,-0.011016669,-0.0187233551,0.0063362356,0.0175698788
2007-07-26,145.910002,148.499994,136.959997,146.000004,546657300,18.915695,0.0623225018,0.0732870106,0.0145184512,0.0636747759
2007-07-27,146.189995,148.920004,143.780006,143.849995,290274600,18.637141,0.0019189432,0.0028283503,0.0497956276,-0.0147260886
2007-07-30,144.330006,145.450005,139.570004,141.430006,276747100,18.323608,-0.0127230937,-0.0233010939,-0.0292808584,-0.0168230037
2007-07-31,142.970001,143.48,131.520006,131.759998,440598200,17.070766,-0.0094228847,-0.0135442072,-0.0576771353,-0.0683731004
2007-08-01,133.640001,135.380001,127.77,135.000006,437539200,17.49054,-0.0652584454,-0.0564538542,-0.028512818,0.024590225
2007-08-02,136.650003,136.959997,134.15,136.49,213161200,17.683583,0.0225232114,0.0116708228,0.0499334742,0.0110369921
2007-08-03,135.259998,135.950001,131.500006,131.85,169796900,17.082427,-0.0101720086,-0.0073743868,-0.019753962,-0.0339951645
2007-08-06,132.899998,135.269999,128.299999,135.249998,231292600,17.522929,-0.0174478784,-0.0050018536,-0.0243346529,0.0257868639
2007-08-07,134.940004,137.240004,132.630005,135.030006,237484100,17.494427,0.0153499325,0.0145635027,0.0337490727,-0.0016265582
2007-08-08,136.760006,136.859995,132.000004,134.009996,202024200,17.362275,0.0134874903,-0.0027689375,-0.0047500639,-0.0075539506
2007-08-09,131.109997,133,125.090006,126.389996,281348900,16.375031,-0.0413133135,-0.0282039686,-0.0523484681,-0.0568614299
2007-08-10,123.120001,127.75,120.300003,125.000004,352687300,16.194944,-0.0609411653,-0.0394736842,-0.0382924516,-0.0109976426
2007-08-13,128.32,129.349997,126.499998,127.790001,188227900,16.556415,0.0422352092,0.0125244384,0.0515377793,0.0223199753
2007-08-14,128.289999,128.299999,123.710001,124.029995,184751700,16.06927,-0.0002337983,-0.0081174954,-0.0220553126,-0.0294233193
2007-08-15,122.740005,124.860001,119.650002,119.899994,248213000,15.534189,-0.0432613145,-0.0268121436,-0.0328186805,-0.033298405
2007-08-16,117.009995,118.500002,111.619998,117.049995,466672500,15.164945,-0.0466841272,-0.0509370411,-0.0671124435,-0.023769801
2007-08-17,122.010002,123.499996,119.820005,122.060003,298765600,15.814039,0.0427314521,0.0421940415,0.073463601,0.0428022914
2007-08-20,123.959993,124.500006,120.499994,122.219994,200829300,15.834767,0.0159822225,0.0080972472,0.0056750874,0.001310757
2007-08-21,122.209993,128.960001,121.000006,127.569996,325761800,16.527911,-0.014117458,0.0358232513,0.0041494774,0.0437735417
2007-08-22,131.219999,132.749994,130.330006,132.510002,265441400,17.167936,0.0737256077,0.0293889033,0.0771074342,0.0387238861
2007-08-23,133.090002,133.339994,129.760006,131.069996,216709500,16.98137,0.0142508994,0.0044444446,-0.0043735132,-0.0108671495
2007-08-24,130.529997,135.370001,129.809994,135.299999,227958500,17.529407,-0.0192351413,0.015224292,0.0003852343,0.0322728552
2007-08-27,133.389996,134.659998,132.100006,132.249996,176859900,17.13425,0.0219106647,-0.0052449065,0.0176412611,-0.0225425205
2007-08-28,130.989994,132.41,126.630001,126.820005,294841400,16.430743,-0.0179923688,-0.0167087334,-0.0414080602,-0.0410585343
2007-08-29,129.879995,134.18,129.540001,134.079998,291715200,17.371344,-0.0084739221,0.0133675704,0.0229803362,0.0572464336
2007-08-30,132.670006,138.25,132.299997,136.249994,358895600,17.652488,0.0214814529,0.0303323893,0.0213061292,0.016184338
2007-08-31,139.490002,139.650005,137.409994,138.480005,219221800,17.941407,0.0514057111,0.0101266184,0.0386243168,0.0163670539
2007-09-04,139.939999,145.729998,139.839996,144.160002,329210700,18.677305,0.0032260162,0.0435373633,0.0176843178,0.0410167302
2007-09-05,144.969994,145.84,136.100004,136.760006,582055600,17.718565,0.0359439405,0.0007548343,-0.0267447948,-0.051331825
2007-09-06,135.560005,137.569998,132.709993,135.010006,475315400,17.491836,-0.0649099082,-0.0567059929,-0.0249082359,-0.0127961387
2007-09-07,132.010004,132.299997,129.999998,131.769999,357644000,17.072062,-0.0261876724,-0.0383077784,-0.0204204291,-0.0239982731
2007-09-10,136.989998,138.039995,133.949995,136.710005,371959700,17.712087,0.0377243682,0.0433862293,0.0303845928,0.037489611
2007-09-11,137.900005,138.300001,133.750004,135.490004,242971400,17.554024,0.0066428718,0.0018835556,-0.0014930273,-0.0089240067
2007-09-12,135.990002,139.4,135.749996,136.849995,255692500,17.730224,-0.0138506376,0.0079537165,0.0149532108,0.0100375744
2007-09-13,138.83,139.000004,136.650003,137.200003,164040800,17.775571,0.0208838735,-0.0028694118,0.006629886,0.0025576033
2007-09-14,136.570002,138.980003,136.200006,138.809999,151830000,17.984161,-0.0162788878,-0.0001438921,-0.0032930625,0.0117346645
2007-09-17,138.990004,140.59,137.599998,138.410004,198342900,17.932338,0.017719865,0.0115843788,0.0102789423,-0.0028816008
2007-09-18,139.060005,142.849998,137.830004,140.919994,266022400,18.257531,0.0005036405,0.0160750978,0.0016715553,0.0181344551
2007-09-19,143.020002,143.160006,139.4,140.770004,256720100,18.238099,0.0284768938,0.0021701645,0.0113908144,-0.0010643628
2007-09-20,140.150003,141.790001,139.319998,140.309994,172960200,18.1785,-0.0200671162,-0.0095697467,-0.0005739024,-0.0032678127
2007-09-21,141.139999,144.65,140.309994,144.150002,284720100,18.676009,0.0070638315,0.0201706677,0.0071059145,0.0273680291
2007-09-24,146.729994,149.849998,146.650005,148.280003,263040400,19.211091,0.0396060298,0.0359488282,0.0451857407,0.0286507176
2007-09-25,146.839996,153.219995,146.819996,153.179995,298137700,19.845931,0.0007496899,0.0224891361,0.0011591612,0.0330455348
2007-09-26,154.469997,154.999996,151.250004,152.769999,243817000,19.792812,0.0519613267,0.0116172892,0.0301730563,-0.0026765636
2007-09-27,153.769995,154.519999,152.320002,154.499998,164549700,20.01695,-0.0045316373,-0.0030967549,0.0070743668,0.0113242064
2007-09-28,153.440001,154.6,152.749998,153.470001,153775300,19.883504,-0.0021460234,0.0005177388,0.0028229779,-0.0066666473
2007-10-01,154.630001,157.409998,152.930002,156.34,209267100,20.25534,0.0077554744,0.018175925,0.0011784223,0.0187007166
2007-10-02,156.550005,158.589998,155.890003,158.449995,198017400,20.52871,0.0124167625,0.0074963472,0.0193552669,0.0134961942
2007-10-03,157.780006,159.179998,157.010002,157.919996,173129600,20.460044,0.0078569209,0.0037202851,0.0071845467,-0.0033448975
2007-10-04,157.999998,158.08,153.500002,156.239998,164239600,20.242384,0.0013942958,-0.0069104034,-0.0223552637,-0.0106382855
2007-10-05,158.370007,161.58,157.700005,161.449997,235867800,20.917389,0.0023418291,0.0221406883,0.0273615827,0.0333461282
2007-10-08,163.490004,167.909998,162.970005,167.909998,208982200,21.754344,0.0323293349,0.0391756282,0.033417881,0.0400123947
2007-10-09,170.199997,171.110004,166.679996,167.859997,276071600,21.747866,0.0410422218,0.0190578646,0.0227648701,-0.0002977845
2007-10-10,167.550003,167.879997,165.599998,166.789999,166897500,21.609237,-0.0155698828,-0.0188767864,-0.0064794698,-0.0063743478
2007-10-11,169.489994,171.879995,153.209995,162.230001,410998000,21.018446,0.0115785793,0.0238265313,-0.0748188596,-0.0273397567
2007-10-12,163.010006,167.279997,161.800005,167.249996,247044000,21.668834,-0.0382322746,-0.026762847,0.0560669035,0.0309436909
2007-10-15,167.98,169.569996,163.500004,166.980003,269482500,21.633854,0.0304888891,0.0136896165,0.010506792,-0.001614308
2007-10-16,165.539997,170.179996,165.150002,169.579996,266957600,21.970708,-0.0145255566,0.0035973345,0.0100917306,0.0155706848
2007-10-17,172.690001,173.039995,169.18,172.750002,281903300,22.381413,0.0431920027,0.0168057296,0.0244020463,0.018693278
2007-10-18,171.5,174.189995,171.050003,173.500006,205919000,22.478583,-0.0068909664,0.0066458624,0.0110533337,0.0043415571
2007-10-19,174.239996,174.630005,170.000006,170.420002,322945000,22.079539,0.0159766531,0.0025260349,-0.0061385383,-0.0177521838
2007-10-22,170.35,174.899998,169.960005,174.359999,412374900,22.590003,-0.0223255056,0.001546086,-0.0002353,0.0231193343
2007-10-23,188.560003,188.600004,182.760004,186.160002,448791000,24.118806,0.1068975814,0.0783305098,0.07531183,0.0676760901
2007-10-24,185.809994,187.209999,179.240004,185.929996,322120400,24.089007,-0.0145842647,-0.0073701218,-0.0192602316,-0.0012355286
2007-10-25,184.869999,185.899996,181.660006,182.780005,243400500,23.680895,-0.0050589044,-0.0069975055,0.0135014614,-0.0169418118
2007-10-26,185.289995,185.369997,182.879993,184.699995,176719200,23.929648,0.0022718451,-0.0028509898,0.006715771,0.0105043766
2007-10-29,185.449999,186.589998,184.699995,185.090004,135138500,23.980178,0.0008635329,0.0065814372,0.0099518923,0.002111581
2007-10-30,186.180002,189.369995,184.729996,186.999994,234853500,24.227635,0.0039363872,0.0148989604,0.000162431,0.0103192499
2007-10-31,187.629995,190.119999,184.950001,189.949995,208327700,24.609836,0.0077881243,0.0039605218,0.0011909544,0.0157754069
2007-11-01,188.600004,190.099998,179.999994,187.440004,201259100,24.284643,0.0051697971,-0.000105202,-0.026764028,-0.0132139567
2007-11-02,189.210005,189.439997,183.489994,187.870001,250528600,24.340353,0.0032343637,-0.0034718622,0.0193888895,0.0022940514
2007-11-05,185.289995,188.959999,184.239998,186.180002,201044200,24.121397,-0.0207177734,-0.0025337733,0.0040874381,-0.0089955767
2007-11-06,187.049995,192.000002,185.269995,191.789997,238681800,24.848226,0.009498624,0.0160880769,0.0055905179,0.030132103
2007-11-07,190.609997,192.680004,186.130001,186.300005,248581900,24.136945,0.0190323555,0.003541677,0.0046419065,-0.0286250174
2007-11-08,186.67,186.900005,167.769995,175.469997,472594500,22.733814,-0.0206704636,-0.0299979182,-0.0986407667,-0.0581320865
2007-11-09,171.150005,175.120003,165.210003,165.370007,381595200,21.425264,-0.0831413457,-0.0630283664,-0.0152589383,-0.0575596408
2007-11-12,165.280005,167.700006,150.630003,153.759995,442266300,19.921076,-0.0342973989,-0.0423709278,-0.0882513149,-0.0702062739
2007-11-13,160.849997,170.980001,153.759995,169.960005,434861700,22.019942,-0.0268030486,0.0195587053,0.0207793397,0.1053590695
2007-11-14,177.159996,177.570005,163.739996,166.109997,362292000,21.521137,0.1013988144,0.0385425428,0.0649063562,-0.0226524352
2007-11-15,166.390003,169.589996,160.299997,164.299995,371852600,21.286634,-0.0607924658,-0.0449400731,-0.021008911,-0.0108964062
2007-11-16,165.300005,167.020004,159.330002,166.390003,345873500,21.557414,-0.0065508623,-0.0151541486,-0.006051123,0.0127206821
2007-11-19,166.099997,168.200005,162.099998,163.950001,288607200,21.241288,0.0048396369,0.007065028,0.0173852756,-0.0146643546
2007-11-20,165.67,171.790007,163.530005,168.850006,385910700,21.876131,-0.0025887839,0.0213436498,0.0088217583,0.029887191
2007-11-21,165.840004,172.350006,164.670004,168.459997,304452400,21.825602,0.0010261604,0.003259788,0.0069711916,-0.0023097956
2007-11-23,171.999998,172.049999,169.75,171.540001,116439400,22.224645,0.0371441983,-0.0017406846,0.0308495529,0.0182832961
2007-11-26,173.589994,177.269999,172.350006,172.539997,326438700,22.354205,0.0092441629,0.0303400176,0.0153166775,0.0058295208
2007-11-27,175.220005,175.790005,170.010006,174.809996,329257600,22.648305,0.0093900055,-0.0083488126,-0.013577023,0.013156364
2007-11-28,176.820002,180.599995,175.349995,180.219999,287728000,23.349222,0.0091313603,0.0273621359,0.0314098513,0.0309479041
2007-11-29,179.429995,185.170006,179.150002,184.289999,262731700,23.87653,0.0147607339,0.025304602,0.0216709844,0.0225835092
2007-11-30,187.340002,187.699997,179.700001,182.220005,296950500,23.608342,0.0440840842,0.0136630713,0.0030700474,-0.0112322644
2007-12-03,181.859997,184.139996,177.699995,178.859995,240367400,23.173021,-0.0292516544,-0.0189664414,-0.0111296939,-0.0184393036
2007-12-04,177.149996,180.900002,176.990005,179.810003,193449900,23.296103,-0.0258990491,-0.0175952757,-0.0039954419,0.0053114616
2007-12-05,182.889994,185.999998,182.409996,185.5,223100500,24.033297,0.0324019087,0.0281923491,0.0306231473,0.0316444964
2007-12-06,186.190002,190.099998,186.120001,189.949995,224952700,24.609836,0.0180436771,0.022043011,0.0203388251,0.0239891914
2007-12-07,190.539995,194.990004,188.040005,194.300001,266516600,25.173421,0.0233631933,0.0257233354,0.0103159466,0.0229007955
2007-12-10,193.589998,195.660006,192.690004,194.209999,180594400,25.16176,0.0160071538,0.0034360838,0.0247287751,-0.0004632115
2007-12-11,194.749998,196.830006,187.390003,188.540003,277731300,24.427158,0.0059920451,0.0059797606,-0.027505324,-0.0291951806
2007-12-12,193.439995,194.480005,185.760006,190.860003,306415200,24.727736,-0.006726588,-0.0119392416,-0.0086984203,0.012305081
2007-12-13,190.190001,192.120005,187.82,191.829998,216154400,24.853408,-0.0168010447,-0.0121349236,0.0110895453,0.005082233
2007-12-14,190.370005,193.200003,189.539999,190.390005,168578200,24.666844,0.000946443,0.005621476,0.0091576989,-0.0075066101
2007-12-17,190.719999,192.650003,182.979996,184.400002,256173400,23.890781,0.0018384934,-0.0028467908,-0.0346101247,-0.0314617514
2007-12-18,186.519997,187.330002,178.600002,182.979996,305650800,23.706806,-0.0220218227,-0.0276148503,-0.02393701,-0.0077006832
2007-12-19,182.979996,184.639994,180.900002,183.119999,206869600,23.724945,-0.0189792036,-0.0143597287,0.0128779394,0.0007651274
2007-12-20,185.429998,187.83,183.330004,187.209999,193514300,24.254843,0.0133894527,0.0172768961,0.0134328467,0.0223350809
2007-12-21,190.119999,193.910006,189.889994,193.910006,248490200,25.122893,0.0252925689,0.0323697279,0.0357824134,0.0357887241
2007-12-24,195.030005,199.329996,194.789999,198.799997,120050700,25.756438,0.0258258259,0.0279510589,0.0258044402,0.0252178374
2007-12-26,199.010002,200.959993,196.820005,198.950001,175933100,25.775873,0.0204071009,0.0081773794,0.0104215104,0.0007545473
2007-12-27,198.950001,202.959999,197.800001,198.570005,198881900,25.726641,-0.0003014974,0.0099522595,0.0049791483,-0.0019100075
2007-12-28,200.589998,201.559994,196.879993,199.829994,174911800,25.889884,0.0082432621,-0.0068979356,-0.0046512032,0.0063453138
2007-12-31,199.5,200.499996,197.75,198.079994,134833300,25.663155,-0.0054339599,-0.0052589702,0.0044189711,-0.0087574441
2008-01-02,199.269995,200.260004,192.550001,194.84,269794700,25.243383,-0.0011529073,-0.0011969676,-0.026295823,-0.0163569977
2008-01-03,195.41,197.390005,192.690004,194.930002,210516600,25.255044,-0.0193706785,-0.0143313639,0.0007270995,0.0004619277
2008-01-04,191.450003,192.999998,178.889996,180.049995,363958000,23.327197,-0.0202650683,-0.02224027,-0.0716176642,-0.0763351298
2008-01-07,181.249996,183.599997,170.229998,177.639994,518048300,23.014958,-0.0532776539,-0.0487046689,-0.0484096271,-0.0133851767
2008-01-08,180.139997,182.459997,170.799997,171.249994,380954000,22.187072,-0.0061241325,-0.0062091504,0.0033484051,-0.0359716292
2008-01-09,171.299995,179.499996,168.299994,179.399994,453470500,23.242983,-0.0490729552,-0.0162227395,-0.0146370202,0.0475912425
2008-01-10,177.580006,181.000004,175.409996,178.020002,370743800,23.064192,0.0366608942,0.0083565907,0.0422460027,-0.0076922634
2008-01-11,175.999996,177.849998,170.000006,172.690001,308071400,22.373639,-0.0088974544,-0.0174033477,-0.0308419709,-0.0299404614
2008-01-14,177.520004,179.419994,175.170004,178.780006,275112600,23.162657,0.0086364093,0.0088276414,0.0304117519,0.0352655334
2008-01-15,177.719995,179.220003,164.660004,169.039997,585819500,21.900746,0.0011265829,-0.0011146528,-0.0599988569,-0.0544804154
2008-01-16,165.230003,169.009996,156.699995,159.639996,553461300,20.682886,-0.0702790477,-0.0569691264,-0.0483420916,-0.055608147
2008-01-17,161.509998,165.360006,158.419994,160.889997,439464900,20.844836,-0.0225141011,-0.0215962966,0.010976382,0.0078301242
2008-01-18,161.710003,165.750002,159.609995,161.359995,431085900,20.905728,0.0012383444,0.0023584663,0.0075116844,0.0029212382
2008-01-22,148.059998,159.980003,146.000004,155.639997,608688500,20.164648,-0.0844103936,-0.0348114566,-0.0852702928,-0.0354486749
2008-01-23,136.190006,140,126.140003,139.070005,843242400,18.017847,-0.0801701483,-0.1248906277,-0.1360274004,-0.1064635847
2008-01-24,139.99,140.700003,132.010004,135.600006,501466700,17.568276,0.0279021502,0.0050000214,0.0465356022,-0.0249514552
2008-01-25,138.990004,139.090006,129.610003,130.009998,388684800,16.844037,-0.0071433388,-0.0114427645,-0.0181804479,-0.041224246
2008-01-28,128.159996,133.200005,126.449997,130.009998,368711000,16.844037,-0.0779193301,-0.0423466874,-0.0243808805,0
2008-01-29,131.149998,132.789995,129.050003,131.540007,274995700,17.042264,0.0233302286,-0.003078153,0.0205615347,0.0117683949
2008-01-30,131.370003,135.450003,129.999998,132.179995,310762900,17.125181,0.0016775067,0.0200316899,0.0073614489,0.0048653487
2008-01-31,129.449999,136.650003,129.399998,135.360001,336418600,17.537181,-0.0146152391,0.0088593575,-0.0046153847,0.0240581489
2008-02-01,136.239994,136.590002,132.179995,133.750004,252686000,17.32859,0.0524526462,-0.0004390852,0.0214837484,-0.0118941858
2008-02-04,134.210001,135.9,131.420004,131.649996,224808500,17.056514,-0.0149001254,-0.0050516289,-0.0057496673,-0.0157009939
2008-02-05,130.429995,133.999996,128.9,129.359997,285260500,16.759823,-0.0281648608,-0.0139808977,-0.0191751935,-0.0173945998
2008-02-06,130.830004,131.920002,121.769997,122.000002,393318100,15.806265,0.0030668482,-0.0155223437,-0.0553142203,-0.0568954481
2008-02-07,119.969995,124.779999,117.27,121.239998,520832900,15.7078,-0.0830085505,-0.0541237333,-0.0369548913,-0.0062295409
2008-02-08,122.080004,125.700006,121.600006,125.480001,338993200,16.257133,0.017587806,0.0073730326,0.0369233905,0.0349719818
2008-02-11,128.010006,129.979998,127.200001,129.449999,300358100,16.771484,0.0485747199,0.0340492585,0.0460525882,0.0316384919
2008-02-12,130.700001,130.999994,123.619999,124.860001,306495000,16.176806,0.0210139432,0.0078473305,-0.0281446696,-0.0354576905
2008-02-13,126.680002,129.780006,125.630005,129.399998,242133500,16.765006,-0.0307574519,-0.0093128859,0.0162595536,0.0363606997
2008-02-14,129.399998,130.800003,127.009996,127.459993,238524300,16.51366,0.0214713921,0.007859431,0.0109845654,-0.0149923109
2008-02-15,126.270006,127.079998,124.059996,124.629995,225325100,16.147006,-0.0241885011,-0.0284404045,-0.0232265183,-0.0222030296
2008-02-19,125.99,126.750004,121.440002,122.180006,251261500,15.829587,-0.0022175179,-0.0025967423,-0.0211187658,-0.0196581008
2008-02-20,122.200006,124.599995,121.679995,123.820004,241859800,16.042064,-0.0300817049,-0.0169625951,0.0019762269,0.0134228018
2008-02-21,126.050001,126.469997,120.860003,121.540005,234528700,15.746668,0.0315056859,0.0150080423,-0.006738922,-0.0184138179
2008-02-22,122.48,122.51,115.869995,119.459997,382469500,15.477184,-0.0283221021,-0.0313117506,-0.0412875052,-0.0171137725
2008-02-25,118.590004,120.17,116.66,119.740004,314193600,15.513461,-0.0317602547,-0.0191004816,0.0068180291,0.0023439395
2008-02-26,117.639996,121.089994,115.439999,119.150003,376222000,15.437021,-0.0080108607,0.007655771,-0.010457749,-0.0049273508
2008-02-27,118.229996,123.049999,118.090006,122.959997,368784500,15.930642,0.0050153011,0.0161863498,0.0229557088,0.031976449
2008-02-28,127.200001,132.199995,125.769995,129.909996,404563600,16.831081,0.0758691136,0.0743599844,0.0650350462,0.0565224396
2008-02-29,129.289995,130.210003,124.799999,125.020004,313870200,16.197536,0.0164307703,-0.0150528901,-0.0077124596,-0.0376413837
2008-03-03,124.440004,125.98,118.000004,121.729996,398260800,15.771284,-0.0375125005,-0.0324860065,-0.0544871399,-0.0263158526
2008-03-04,121.990002,124.880001,120.400005,124.619995,446345900,16.145711,-0.0196882186,-0.0087315368,0.0203389908,0.0237410589
2008-03-05,123.579998,125.139994,122.249994,124.490005,305459000,16.128869,0.0130338222,0.0020819426,0.0153653565,-0.001043091
2008-03-06,124.609995,127.499994,120.810001,120.930004,368424700,15.667637,0.0083346578,0.018858879,-0.0117790844,-0.0285966813
2008-03-07,120.410006,122.979998,119.050001,122.249994,307615700,15.838654,-0.0337050732,-0.0354509507,-0.0145683303,0.0109153226
2008-03-10,121.980001,123.459995,119.369995,119.690002,249897200,15.506983,0.013038742,0.0039030493,0.0026878958,-0.0209406309
2008-03-11,124.099997,127.479994,122.000002,127.350004,290985800,16.499409,0.0173798654,0.0325611466,0.022032396,0.0639986789
2008-03-12,127.039997,128.679995,125.169994,126.030001,264907300,16.32839,0.0236905727,0.0094132496,0.0259835406,-0.0103651587
2008-03-13,124.099997,129.5,122.999998,127.940004,315525700,16.57585,-0.0231423179,0.0063724357,-0.0173363913,0.0151551455
2008-03-14,129.879995,130.300005,124.199999,126.610001,289160200,16.403535,0.0465753275,0.0061776448,0.0097561058,-0.010395521
2008-03-17,122.550001,128.590006,122.550001,126.730003,268149700,16.419082,-0.0564366668,-0.0131235528,-0.0132850082,0.0009478082
2008-03-18,129.180006,133,128.669994,132.819996,301280000,17.208099,0.0541004076,0.034294998,0.049938743,0.0480548635
2008-03-19,133.120003,134.290003,129.670004,129.670004,252634200,16.799987,0.0305000528,0.0096992707,0.0077718975,-0.0237162483
2008-03-20,131.119997,133.290007,129.180006,133.270006,227196900,17.266402,-0.0150240832,-0.0074465409,-0.0037788076,0.027762797
2008-03-24,134.009996,140.850006,133.640001,139.530003,266730100,18.077444,0.0220408715,0.056718423,0.034525428,0.0469722872
2008-03-25,139.959999,143.100004,137.330006,140.979996,263097800,18.265305,0.0443996954,0.015974426,0.0276115308,0.01039198
2008-03-26,140.870007,145.739998,140.640001,145.059996,295521100,18.793908,0.0065019149,0.0184485949,0.0241024893,0.028940276
2008-03-27,144.950006,145.310001,139.99,140.250006,249957400,18.170728,0.028962865,-0.0029504392,-0.0046217363,-0.0331586249
2008-03-28,141.800001,144.65,141.599997,143.010002,178652600,18.528312,-0.0217316652,-0.0045420205,0.0115008001,0.019679115
2008-03-31,143.269995,145.709997,142.520004,143.5,192016300,18.591796,0.0103666713,0.0073280124,0.0064972247,0.0034263198
2008-04-01,146.299997,149.659994,143.610003,149.530005,258141800,19.37304,0.0211488944,0.0271086204,0.0076480422,0.0420209408
2008-04-02,148.780001,151.200003,145.85,147.489998,261242100,19.108738,0.0169514973,0.0102900512,0.0155977784,-0.0136427936
2008-04-03,147.060001,153.630005,147,151.609999,262892000,19.642523,-0.0115606936,0.0160714415,0.0078848132,0.0279341044
2008-04-04,152.189999,154.710003,150.750006,153.080006,213604300,19.832977,0.0348837071,0.0070298637,0.0255102449,0.0096959766
2008-04-07,156.129995,159.689997,155.109999,155.890003,289581600,20.197039,0.0258886657,0.0321892179,0.0289220088,0.0183563946
2008-04-08,153.550003,156.450003,152.320002,152.84,253573600,19.801882,-0.0165246403,-0.0202892733,-0.0179872156,-0.0195650968
2008-04-09,153.309998,153.889997,150.459999,151.439995,218349600,19.620498,-0.0015630413,-0.0163630933,-0.012211154,-0.0091599385
2008-04-10,151.130001,155.420006,150.600002,154.549999,238940800,20.023429,-0.0142195358,0.0099422252,0.0009304998,0.020536213
2008-04-11,152.719997,153.299997,146.4,147.140003,302519000,19.063393,0.0105207172,-0.0136405155,-0.0278884591,-0.0479456231
2008-04-14,146.769995,149.249998,144.539997,147.780005,211271900,19.146311,-0.0389602024,-0.0264187807,-0.0127049385,0.0043496125
2008-04-15,149.400002,149.719995,145.719997,148.380005,174509300,19.224047,0.0179192416,0.0031490587,0.0081638303,0.0040600892
2008-04-16,151.720001,154.100002,150.620003,153.700006,198943500,19.913304,0.0155287749,0.0292546563,0.0336261742,0.0358538942
2008-04-17,154.170004,156.000006,153.349998,154.489998,176066800,20.015655,0.0161481873,0.0123296819,0.0181250494,0.0051398306
2008-04-18,159.119997,162.260002,158.379993,161.040001,256691400,20.86427,0.0321073677,0.0401281779,0.0328007503,0.0423975862
2008-04-21,162.210001,168.499998,161.760004,168.160004,259788200,21.786735,0.0194193317,0.0384567726,0.0213411488,0.0442126363
2008-04-22,167.4,168,158.09,160.199995,359893100,20.755439,0.0319955549,-0.0029673472,-0.0226879569,-0.047335923
2008-04-23,164.050003,164.839994,161.080002,162.890003,376047700,21.103956,-0.0200119295,-0.0188095595,0.0189132899,0.0167915611
2008-04-24,165.340006,169.980005,159.189999,168.939995,424016600,21.88779,0.0078634744,0.0311818199,-0.0117333187,0.0371415795
2008-04-25,170.699995,171.100004,166.420004,169.73,248118500,21.990143,0.03241798,0.0065890044,0.0454174574,0.0046762461
2008-04-28,169.75,173.749998,169.129999,172.240004,196803600,22.315338,-0.0055652901,0.0154879833,0.01628407,0.0147882166
2008-04-29,171.110004,175.660002,170.249998,175.050001,230869100,22.6794,0.0080118056,0.0109928289,0.0066221191,0.0163144272
2008-04-30,176.190001,179.999994,172.920006,173.950003,284881100,22.536884,0.0296884862,0.0247067742,0.0156828666,-0.0062839074
2008-05-01,174.959999,179.999994,174.859997,179.999994,225894200,23.320718,-0.0069811113,0,0.0112190084,0.0347800569
2008-05-02,180.189999,181.919998,178.550001,180.940002,251520500,23.442505,0.029892547,0.0106666892,0.0211026196,0.0052222668
2008-05-05,181.919998,185.309996,181.050005,184.729996,213639300,23.933535,0.0096009713,0.0186345539,0.0140017025,0.0209461366
2008-05-06,184.659994,187.119997,182.180004,186.66,229717600,24.183586,0.0150615437,0.0097674224,0.0062413641,0.0104477023
2008-05-07,186.049999,188.199995,180.540007,182.59,289283400,23.656278,0.0075273749,0.0057716867,-0.0090020692,-0.0218043502
2008-05-08,183.77,186.499996,183.069998,185.060003,224771400,23.976291,-0.0122547649,-0.0090329386,0.0140134646,0.0135275919
2008-05-09,183.16,184.249998,181.369999,183.450006,168268100,23.7677,-0.0033193666,-0.0120643327,-0.0092860601,-0.0086998648
2008-05-12,185.209993,188.869997,182.850006,188.159994,204640800,24.377924,0.0111923619,0.0250746217,0.0081601533,0.0256745045
2008-05-13,188.610004,191.450003,187.860001,189.959995,205809100,24.611132,0.0183576002,0.0136602215,0.0273994795,0.0095663322
2008-05-14,191.229998,192.239994,185.570002,186.260004,229205900,24.131762,0.0138910659,0.0041263567,-0.0121899233,-0.0194777379
2008-05-15,186.810003,189.899994,184.199997,189.730003,218302000,24.581334,-0.0231135023,-0.012172285,-0.0073826857,0.0186298665
2008-05-16,190.109999,190.300003,186.999994,187.619995,191442300,24.307962,0.0176649855,0.0021064192,0.0152008526,-0.0111211088
2008-05-19,187.860001,188.690006,181.299997,183.599997,236455100,23.787133,-0.0118352428,-0.0084603099,-0.0304812684,-0.0214262771
2008-05-20,181.819996,186.160002,180.119997,185.899996,242462500,24.08512,-0.0321516287,-0.0134082565,-0.0065085495,0.0125272279
2008-05-21,185.670004,187.950003,176.250002,178.190006,289414300,23.086217,0.0211748327,0.0096153899,-0.0214856488,-0.0414738578
2008-05-22,179.260004,181.329998,171.999998,177.049994,301683900,22.938518,-0.0345236164,-0.0352221596,-0.0241134976,-0.0063977325
2008-05-23,180.769999,181.99,177.799997,181.169994,226729300,23.472303,0.0084234908,0.0036397839,0.0337209248,0.0232702634
2008-05-27,182.750004,186.429995,181.839996,186.429995,197476300,24.153786,0.0109531726,0.0243969174,0.0227221545,0.0290335109
2008-05-28,187.410004,187.950003,183.719999,187.009995,185994900,24.228931,0.0254993154,0.0081532374,0.0103387761,0.0031110874
2008-05-29,186.760002,188.199995,185.5,186.690001,161796600,24.187473,-0.0034683421,0.0013300984,0.0096886621,-0.0017111064
2008-05-30,187.450005,189.539999,187.380003,188.749994,152546100,24.454365,0.0036945973,0.0071201065,0.0101347871,0.0110342974
2008-06-02,188.600004,189.650002,184.530005,186.1,169960000,24.111032,0.0061349638,0.0005803683,-0.0152097233,-0.0140397038
2008-06-03,186.860004,188.199995,182.339994,185.369997,187630100,24.016454,-0.0092258747,-0.0076456999,-0.0118680482,-0.0039226384
2008-06-04,184.020006,187.089996,183.230001,185.190006,181745900,23.993134,-0.0151985333,-0.0058979757,0.0048810301,-0.0009709824
2008-06-05,186.340006,189.840006,185.700005,189.429996,188861400,24.542465,0.0126073249,0.0146988618,0.013480347,0.02289535
2008-06-06,188.000004,189.949995,185.550001,185.640003,241605700,24.051435,0.0089084359,0.0005793774,-0.000807776,-0.0200073541
2008-06-09,184.789997,184.940001,175.750004,181.610004,472098200,23.529311,-0.017074505,-0.026375331,-0.0528159361,-0.0217086777
2008-06-10,180.510006,186.780003,179.019999,185.640003,285235300,24.051435,-0.0231613782,0.0099491835,0.0186059455,0.022190402
2008-06-11,184.34,185.999998,179.589998,180.809999,240387700,23.425662,0.0212176271,-0.0041760627,0.0031839962,-0.0260181207
2008-06-12,181.490002,182.6,171.200006,173.26,327083400,22.447488,-0.0154605512,-0.0182795593,-0.0467174792,-0.0417565347
2008-06-13,171.640003,174.159994,165.310005,172.370007,336489300,22.332181,-0.0542729566,-0.0462212815,-0.0344042102,-0.0051367482
2008-06-16,171.299995,177.9,169.069998,176.840002,262932600,22.911311,-0.0019809368,0.0214745414,0.0227451025,0.0259325568
2008-06-17,178.100004,181.99,177.410002,181.43,224914200,23.505989,0.0396964927,0.0229904441,0.0493287047,0.0259556545
2008-06-18,181.120007,182.200005,177.35,178.750006,202867000,23.15877,0.0169567823,0.001153937,-0.0003382109,-0.0147715042
2008-06-19,178.550001,182.339994,176.800001,180.900002,197987300,23.437323,-0.0141895202,0.000768326,-0.0031012067,0.0120279492
2008-06-20,179.350006,181.000004,175,175.270006,222091800,22.707903,0.0044805656,-0.007348854,-0.0101810011,-0.0311221445
2008-06-23,174.739994,175.879993,171.560001,173.159998,161445200,22.434532,-0.0257039969,-0.028287353,-0.0196571371,-0.0120386143
2008-06-24,172.370007,175.780005,171.630003,173.25,155486800,22.446192,-0.013562934,-0.0005685013,0.0004080322,0.0005197621
2008-06-25,174.610004,178.829994,173.880001,177.390001,161112700,22.982569,0.0129952829,0.0173511714,0.0131095843,0.0238961097
2008-06-26,174.070005,174.839996,168.01,168.260006,217402500,21.799691,-0.0030926006,-0.0223116822,-0.0337589198,-0.0514684872
2008-06-27,166.510006,170.570005,164.150005,170.089994,260562400,22.036783,-0.0434307967,-0.0244222781,-0.0229747932,0.0108759535
2008-06-30,170.189997,171.999998,166.619995,167.440001,171049200,21.693451,0.0221007199,0.0083836135,0.0150471515,-0.0155799465
2008-07-01,164.229994,174.719994,164.000002,174.680006,277820200,22.631463,-0.0350197021,0.0158139304,-0.0157243613,0.0432393989
2008-07-02,175.200005,177.450003,168.180004,168.180004,209379800,21.789326,0.0667966352,0.015625052,0.0254878168,-0.0372109101
2008-07-03,169.589996,172.170002,165.750002,170.119995,130840500,22.04067,-0.0320205984,-0.0297548657,-0.0144488164,0.0115352061
2008-07-07,173.159998,177.129995,171.899996,175.160004,205097900,22.693651,0.0210507818,0.0288086946,0.0371040358,0.0296262
2008-07-08,175.399996,179.700001,172.740002,179.549997,222087600,23.262417,0.0129360015,0.0145091519,0.004886597,0.0250627592
2008-07-09,180.199999,180.910002,174.139994,174.249996,223944000,22.575751,0.0273660383,0.0067334502,0.0081046196,-0.0295182461
2008-07-10,174.919998,177.34,171.369997,176.629997,210172200,22.884103,-0.0293007826,-0.01973358,-0.015906725,0.0136585426
2008-07-11,175.469997,177.109995,171.000002,172.579998,232502900,22.359387,0.0031442889,-0.0012969719,-0.0021590419,-0.0229292819
2008-07-14,179.240004,179.300005,173.079996,173.880001,221513600,22.527815,0.0214851944,0.0123652536,0.0121637075,0.0075327559
2008-07-15,172.479996,173.739998,166.390003,169.639997,260010800,21.978482,-0.0377148396,-0.0310095195,-0.0386526066,-0.0243846559
2008-07-16,170.199997,172.930006,168.6,172.810003,186947600,22.389186,-0.0132189184,-0.0046620928,0.0132820299,0.0186866662
2008-07-17,174.100006,174.98,171.389997,171.809994,189381500,22.259626,0.0229142718,0.0118544725,0.0165480249,-0.0057867541
2008-07-18,168.519999,169.649998,164.999998,165.150002,217103600,21.39676,-0.0320505848,-0.0304606355,-0.0372833836,-0.0387637054
2008-07-21,166.900002,167.500002,161.120003,166.290001,340117400,21.544458,-0.0096130846,-0.0126731272,-0.0235151215,0.0069028095
2008-07-22,149.000006,162.76,146.530003,162.019997,469898100,20.991238,-0.107249825,-0.0282985191,-0.0905536229,-0.0256780563
2008-07-23,164.989998,168.369995,161.559999,166.26,265442100,21.540571,0.1073153782,0.0344678975,0.1025728226,0.0261696277
2008-07-24,164.319996,165.260004,158.449995,159.029995,209904800,20.603855,-0.0040608643,-0.0184711712,-0.0192498392,-0.0434861362
2008-07-25,160.4,163.000006,158.65,162.119999,158409300,21.004194,-0.0238558672,-0.0136754081,0.0012622594,0.0194303219
2008-07-28,162.340004,162.469994,154.02,154.399996,195178200,20.003994,0.012094788,-0.0032516072,-0.0291837378,-0.0476190664
2008-07-29,155.410006,159.450005,153.650005,157.080004,171017700,20.351215,-0.0426881719,-0.01858798,-0.002402253,0.0173575652
2008-07-30,157.780006,160.490002,156.079994,159.880001,181295800,20.713981,0.0152499833,0.0065224018,0.0158150922,0.0178252924
2008-07-31,157.540001,162.200001,156.980001,158.950006,159374600,20.593491,-0.001521137,0.0106548631,0.0057663188,-0.0058168313
2008-08-01,159.900002,159.990004,155.75,156.659994,136159800,20.296798,0.0149803287,-0.0136251356,-0.0078353994,-0.0144071212
2008-08-04,156.600006,157.899996,152.910002,153.229996,148131900,19.852409,-0.0206378734,-0.0130633661,-0.0182343371,-0.0218945368
2008-08-05,155.420006,160.799995,154.820005,160.640005,172092900,20.812447,-0.007535121,0.0183660486,0.0124910272,0.0483587365
2008-08-06,159.970003,167.4,157.999998,164.190006,197852200,21.272383,0.0292754911,0.0410448085,0.020539936,0.0220991091
2008-08-07,162.709999,166.149998,161.499998,163.570005,168093100,21.192056,0.0171281862,-0.0074671565,0.022151899,-0.003776119
2008-08-08,163.859999,169.649998,163.749996,169.549995,178499300,21.966821,0.0070677894,0.0210653027,0.0139318763,0.036559209
2008-08-11,170.069994,176.499994,169.669998,173.559994,222826100,22.486355,0.0378981755,0.0403772242,0.0361526849,0.0236508353
2008-08-12,173.520006,179.290005,173.510006,176.73,209069700,22.897059,0.020285836,0.0158074283,0.0226322157,0.0182646123
2008-08-13,177.980001,179.999994,175.899994,179.300005,210586600,23.230028,0.0257030593,0.0039600032,0.0137743526,0.0145419849
2008-08-14,178.329996,180.450005,177.839998,179.320005,177825200,23.232619,0.001966485,0.0025000612,0.0110290169,0.0001115449
2008-08-15,179.039999,179.750002,175.050001,175.740004,177062900,22.768796,0.0039813997,-0.0038792074,-0.0156882424,-0.0199643146
2008-08-18,175.57,177.809998,173.82,175.389996,138003600,22.723449,-0.0193811384,-0.0107927899,-0.0070265695,-0.0019916239
2008-08-19,174.540003,177.069994,171.809994,173.530006,154051100,22.48247,-0.0058665888,-0.0041617682,-0.0115637211,-0.0106048808
2008-08-20,174.769995,176.940004,173.609995,175.840006,126737800,22.781752,0.0013177037,-0.0007341165,0.0104766956,0.0133118188
2008-08-21,174.470001,175.449997,171.889996,174.289997,134936200,22.580934,-0.0017165075,-0.008420973,-0.0099072579,-0.0088148825
2008-08-22,175.820005,177.500004,175.57,176.790001,109902800,22.904833,0.0077377428,0.0116842806,0.0214090644,0.0143439328
2008-08-25,176.15,176.230001,171.660004,172.549997,121106300,22.3555,0.0018768911,-0.0071549463,-0.0222702967,-0.0239832795
2008-08-26,172.760002,174.879997,172.609999,173.639996,111387500,22.49672,-0.0192449503,-0.0076604664,0.0055341662,0.0063170039
2008-08-27,173.310001,175.760004,172.190002,174.670006,119445200,22.630168,0.0031836015,0.0050320621,-0.0024332136,0.0059318707
2008-08-28,175.280006,176.250002,172.750002,173.739998,107846200,22.509676,0.0113669436,0.0027878811,0.0032522213,-0.0053243715
2008-08-29,172.959993,173.500006,169.039997,169.529995,149822400,21.96423,-0.013236039,-0.015602814,-0.0214761503,-0.024231628
2008-09-02,172.399994,173.500006,164.999998,166.189999,195190800,21.531502,-0.0032377372,0,-0.0238996632,-0.0197015047
2008-09-03,166.84,168.680002,164.000002,166.960003,183708700,21.631263,-0.0322505464,-0.0277810019,-0.0060605819,0.0046332752
2008-09-04,165.860004,167.909998,160.809996,161.220005,185846500,20.887591,-0.0058738672,-0.0045648802,-0.0194512559,-0.0343794795
2008-09-05,158.589998,162.400005,157.650003,160.179995,196721000,20.752848,-0.0438321827,-0.0328151573,-0.0196504762,-0.0064508744
2008-09-08,164.570002,164.889996,151.459995,157.919996,261494800,20.460044,0.0377073212,0.0153324564,-0.0392642428,-0.0141091214
2008-09-09,156.859999,159.960003,149.789997,151.68,311256400,19.651593,-0.0468493827,-0.0298986786,-0.0110260006,-0.0395136535
2008-09-10,152.320002,154.989996,148.800001,151.609999,243285700,19.642523,-0.0289429876,-0.0310703107,-0.0066092264,-0.0004615045
2008-09-11,148.18,152.990004,146.000004,152.649996,242783800,19.777265,-0.0271796346,-0.012904007,-0.018817184,0.0068596861
2008-09-12,150.909996,150.909996,146.500002,148.940004,198256800,19.2966,0.0184235119,-0.0135957118,0.0034246437,-0.0243039115
2008-09-15,142.030006,147.690002,140.359995,140.359995,230158600,18.184978,-0.0588429543,-0.0213371817,-0.04191131,-0.057607149
2008-09-16,133.860006,142.500004,132.149994,139.879997,299959100,18.12279,-0.0575230561,-0.0351411601,-0.0584924572,-0.0034197636
2008-09-17,138.490005,138.510006,127.830002,127.830002,300113800,16.561598,0.0345883669,-0.0279999852,-0.0326900658,-0.0861452335
2008-09-18,130.569998,135.430002,120.679998,134.089998,419063400,17.37264,-0.0571882931,-0.0222366895,-0.0559336923,0.0489712579
2008-09-19,142.600006,144.200003,136.309996,140.909994,357718900,18.256236,0.0921345499,0.0647567073,0.1295160611,0.0508613327
2008-09-22,139.939999,140.250006,130.66,131.049995,214178300,16.978779,-0.0186536247,-0.027392489,-0.0414496087,-0.069973738
2008-09-23,131.85,135.799997,126.660002,126.840006,320091100,16.433334,-0.0578104835,-0.0317291181,-0.0306137915,-0.0321250604
2008-09-24,127.270002,130.950006,125.149994,128.709995,261753800,16.675609,-0.0347364278,-0.0357142202,-0.0119217431,0.0147428959
2008-09-25,129.799994,134.790001,128.520004,131.930002,251511400,17.092792,0.0198789342,0.02932413,0.026927768,0.0250175365
2008-09-26,124.910002,129.799994,122.999998,128.239998,281612800,16.614717,-0.0376732837,-0.0370206021,-0.0429505589,-0.0279694076
2008-09-29,119.620001,119.680002,100.589999,105.259999,655514300,13.637438,-0.0423504997,-0.0779660437,-0.1821951168,-0.1791952539
2008-09-30,108.250001,115.000002,106.300003,113.659998,406670600,14.725738,-0.095050994,-0.0391042774,0.0567651263,0.0798023853
2008-10-01,111.919998,112.359995,107.390001,109.120001,324121000,14.137538,0.0339029743,-0.0229565822,0.010253979,-0.039943666
2008-10-02,108.010002,108.79,99.999999,100.100001,402341100,12.968911,-0.0349356332,-0.0317728298,-0.068814619,-0.0826612896
2008-10-03,103.999997,106.500001,94.649997,97.069999,573599600,12.576345,-0.0371262376,-0.0210497196,-0.0535000205,-0.0302697499
2008-10-06,91.960002,98.779998,87.540001,98.140003,526854300,12.714975,-0.115769186,-0.0724882904,-0.0751188191,0.0110230144
2008-10-07,100.479997,101.5,88.95,89.159998,469693000,11.551529,0.0926489214,0.0275359593,0.0161069109,-0.0915019842
2008-10-08,85.909997,96.330002,85.679998,89.789999,551935300,11.633152,-0.1450039852,-0.0509359409,-0.0367622485,0.0070659602
2008-10-09,93.35,95.800003,86.599999,88.740002,404345900,11.497115,0.0866022961,-0.00550191,0.0107376403,-0.0116939193
2008-10-10,85.699999,99.999999,85.000003,96.799999,554824900,12.541364,-0.0819496626,0.043841293,-0.0184757046,0.0908270996
2008-10-13,104.550003,110.53,101.020002,110.26,384769000,14.285236,0.2199533748,0.1053000111,0.1884705698,0.1390495985
2008-10-14,116.260004,116.399994,103.139997,104.079999,495248600,13.484558,0.1120038323,0.0531076993,0.0209858935,-0.056049347
2008-10-15,103.84,106.999999,97.889997,97.949999,396043900,12.690358,-0.1068295508,-0.080755975,-0.0509016885,-0.0588970029
2008-10-16,99.77,103.429997,91.739997,101.890002,495130300,13.200823,-0.0391949153,-0.033364505,-0.0628256225,0.0402246354
2008-10-17,99.600003,102.039999,85.890003,97.4,440556900,12.6191,-0.0017038889,-0.013439022,-0.0637671048,-0.04406715
2008-10-20,99.780001,100.03,93.64,98.439997,387292500,12.753842,0.0018072088,-0.019698148,0.0902316536,0.0106775873
2008-10-21,96.950003,97.899998,91.159997,91.489998,548415000,11.853403,-0.0283623769,-0.0212936319,-0.0264844404,-0.0706013735
2008-10-22,97.369999,101.250001,92.929997,96.870001,562202200,12.550434,0.0043320886,0.0342186217,0.0194164113,0.058804275
2008-10-23,96.509999,99.250002,91.900001,98.229999,418857600,12.726635,-0.0088322893,-0.0197530763,-0.0110835686,0.0140394135
2008-10-24,90.329998,97.899998,90.11,96.380003,397514600,12.48695,-0.0640348261,-0.0136020551,-0.0194777038,-0.0188333098
2008-10-27,95.07,97.629998,91.86,92.089998,302192800,11.931139,0.0524742843,-0.0027579163,0.019420708,-0.0445113599
2008-10-28,95.430001,100.499997,92.369998,99.909997,408533300,12.944294,0.003786694,0.0293966922,0.0055519051,0.0849169201
2008-10-29,100.859999,109.539997,99.939998,104.550003,487744600,13.545451,0.0569003242,0.0899502514,0.0819530168,0.0464418591
2008-10-30,108.23,112.190004,107.61,111.039998,409522400,14.386292,0.073071595,0.0241921405,0.0767460692,0.0620755123
2008-10-31,107.400002,110.779999,105.140003,107.589999,414939000,13.939312,-0.0076688349,-0.0125680092,-0.0229532293,-0.0310698763
2008-11-03,105.930001,109.1,104.859997,106.959998,264484500,13.857689,-0.0136871599,-0.0151651834,-0.0026631728,-0.0058555721
2008-11-04,109.990001,111.790002,106.669998,110.989997,349670300,14.379814,0.0383271968,0.024656297,0.0172611201,0.0376776279
2008-11-05,108.910003,109.720001,102.990001,103.300001,314113800,13.383502,-0.0098190562,-0.0185168706,-0.0344988944,-0.0692854871
2008-11-06,101.050003,102.780003,98,99.099998,329768600,12.839351,-0.0721696794,-0.0632518952,-0.0484513152,-0.0406583055
2008-11-07,99.240002,99.850002,95.720001,98.239999,273813400,12.72793,-0.0179119342,-0.0285075006,-0.0232652959,-0.008678093
2008-11-10,100.170003,100.400002,94.5,95.879998,280955500,12.42217,0.0093712312,0.0055082623,-0.012745518,-0.0240228117
2008-11-11,94.81,97.170001,92.260002,94.77,306134500,12.278359,-0.053509063,-0.0321713241,-0.0237036825,-0.0115769506
2008-11-12,92.429999,93.239998,90.009997,90.12,294744100,11.675907,-0.0251028478,-0.0404446121,-0.0243876539,-0.0490661602
2008-11-13,89.870001,96.439998,86.02,96.439998,463521800,12.494723,-0.027696614,0.0343200351,-0.0443283761,0.0701286951
2008-11-14,93.760003,93.990002,89.999997,90.240003,351316700,11.691454,0.0432847664,-0.0254043556,0.0462682748,-0.0642886264
2008-11-17,88.480002,90.550003,87.260001,88.140001,290631600,11.419379,-0.056314002,-0.0365996268,-0.030444401,-0.023271298
2008-11-18,89.640002,90.99,86.859999,89.910002,302423800,11.648699,0.0131103071,0.0048591605,-0.0045840247,0.0200816993
2008-11-19,89.439998,91.58,86.209997,86.289999,292975200,11.179694,-0.0022311914,0.006484229,-0.0074833296,-0.0402625172
2008-11-20,85.240002,86.450003,80.000002,80.49,429203600,10.428248,-0.0469588114,-0.0560165648,-0.0720333513,-0.0672151937
2008-11-21,81.929999,84.120003,79.140002,82.580001,392317800,10.699028,-0.0388315688,-0.0269519944,-0.0107499997,0.0259659709
2008-11-24,85.210001,94.79,84.839999,92.949998,360564400,12.04256,0.0400342004,0.1268425656,0.0720242211,0.125575162
2008-11-25,94.630003,94.709998,88.160002,90.800002,308823200,11.764007,0.1105504271,-0.000843992,0.0391325205,-0.0231306729
2008-11-26,89.920002,95.249997,89.85,94.999998,224959000,12.308157,-0.0497728083,0.005701605,0.0191696683,0.0462554615
2008-11-28,94.699998,94.759999,91.86,92.669998,74443600,12.006283,0.0531583173,-0.0051443361,0.0223706177,-0.0245263163
2008-12-01,91.3,92.270002,88.919999,88.929999,230941900,11.521731,-0.0359028307,-0.0262768787,-0.0320052362,-0.0403582506
2008-12-02,90.029998,92.649998,86.499997,92.47,287180600,11.980372,-0.0139102081,0.0041183049,-0.0272154974,0.0398066011
2008-12-03,89.399997,96.23,88.800003,95.899999,334670000,12.424761,-0.0069976787,0.0386400656,0.0265896657,0.0370931005
2008-12-04,94.429998,95.210003,89.060002,91.410003,272842500,11.843039,0.0562639952,-0.0105995739,0.0029279166,-0.0468195625
2008-12-05,90.349998,94.49,88.859998,94.000002,260948800,12.178598,-0.043206609,-0.0075622621,-0.0022457219,0.0283338684
2008-12-08,97.279997,100.799997,95.800003,99.719999,296285500,12.919678,0.0767017062,0.0667795216,0.0781004407,0.0608510306
2008-12-09,98.040001,103.600001,97.210002,100.06,300874000,12.963729,0.0078125414,0.0277778183,0.0147181519,0.0034095568
2008-12-10,97.869997,99.490001,96.499999,98.209998,234511900,12.724043,-0.0017340269,-0.0396718143,-0.007303806,-0.0184889266
2008-12-11,97.349998,101.240001,94.830001,94.999998,260154300,12.308157,-0.0053131605,0.0175897073,-0.0173056789,-0.0326850633
2008-12-12,92.800001,99.000003,92.530002,98.27,260293600,12.731817,-0.0467385423,-0.0221256221,-0.0242539173,0.0344210744
2008-12-15,95.990001,96.209999,92.999999,94.749999,222939500,12.275767,0.0343749996,-0.0281818577,0.0050794012,-0.0358196906
2008-12-16,93.980001,96.479999,92.75,95.430001,273376600,12.363868,-0.020939681,0.0028063611,-0.0026881613,0.0071768022
2008-12-17,91.030001,91.100002,88.019999,89.159998,323465100,11.551529,-0.031389657,-0.0557628219,-0.0509973154,-0.06570264
2008-12-18,89.310001,90.830003,88.440001,89.429997,214354000,11.58651,-0.0188948696,-0.002963765,0.0047716656,0.0030282526
2008-12-19,89.940002,90.939999,88.800003,89.999997,200480000,11.660359,0.0070540924,0.0012110095,0.0040705789,0.0063737003
2008-12-22,90.019998,90.029998,84.690002,85.74,211185100,11.108436,0.0008894374,-0.0100066089,-0.0462837935,-0.0473333016
2008-12-23,86.869999,87.870002,85.899997,86.380001,158757900,11.191354,-0.0349922136,-0.0239919588,0.0142873417,0.007464439
2008-12-24,86.140002,86.249998,84.549999,85.039997,67833500,11.017744,-0.0084033269,-0.0184363715,-0.015715926,-0.0155128963
2008-12-26,86.64,87.419998,85.240002,85.810001,77081200,11.117505,0.0058044809,0.0135652177,0.0081608871,0.0090546099
2008-12-29,86.519998,87.620003,85.069998,86.61,171500000,11.221153,-0.0013850646,0.0022878632,-0.0019944157,0.009322911
2008-12-30,87.419998,88.049999,84.720003,86.289999,241900400,11.179694,0.0104022194,0.0049075095,-0.0041142002,-0.003694735
2008-12-31,85.969998,87.739999,85.339997,85.349998,151885300,11.057907,-0.0165865938,-0.0035207269,0.0073181537,-0.0108935104
2009-01-02,85.880003,91.040001,85.16,90.750001,186503800,11.757529,-0.0010468187,0.037611147,-0.0021091751,0.0632689294
2009-01-05,93.170003,96.179998,92.709999,94.580002,295402100,12.253743,0.0848858843,0.0564586659,0.0886566346,0.0422038673
2009-01-06,95.95,97.170001,92.389998,93.02,322327600,12.051629,0.0298378975,0.0102932317,-0.0034516342,-0.0164939942
2009-01-07,91.809999,92.500001,90.260003,91.01,188262200,11.791215,-0.0431474831,-0.0480601004,-0.0230543895,-0.0216082563
2009-01-08,90.43,93.150002,90.039998,92.699999,168375200,12.01017,-0.0150310316,0.0070270378,-0.0024374584,0.018569377
2009-01-09,93.209997,93.380001,90.14,90.579997,136711400,11.735504,0.0307419772,0.002469125,0.0011106397,-0.0228694932
2009-01-12,90.460001,90.99,87.550001,88.66,154429100,11.48675,-0.0295032302,-0.0255943561,-0.0287330708,-0.0211966998
2009-01-13,88.239997,89.739998,86.35,87.709998,199599400,11.363668,-0.0245412776,-0.0137377954,-0.0137064647,-0.0107151139
2009-01-14,86.239998,87.250001,84.720003,85.329997,255416000,11.055316,-0.0226654473,-0.0277467913,-0.01887663,-0.0271348883
2009-01-15,80.570002,84.120003,80.050003,83.379999,457908500,10.802675,-0.0657467084,-0.0358739022,-0.0551227554,-0.0228524325
2009-01-16,84.3,84.380002,80.399998,82.330002,261906400,10.666638,0.0462951211,0.0030908106,0.0043722047,-0.0125929121
2009-01-20,81.929999,82.000001,78.200001,78.200001,229978700,10.131557,-0.0281138909,-0.0282057471,-0.0273631474,-0.0501639852
2009-01-21,79.390001,82.880001,79.309999,82.83,272317500,10.731418,-0.0310020509,0.0107317072,0.0141943476,0.0592071476
2009-01-22,88.039999,89.999997,85.820002,88.36,352382100,11.447882,0.1089557613,0.0859072866,0.0820830044,0.06676325
2009-01-23,86.819998,89.870001,86.499997,88.36,190942500,11.447882,-0.0138573491,-0.0014444,0.0079235025,0
2009-01-26,88.859998,90.969999,88.299998,89.640002,173059600,11.613718,0.0234968907,0.0122398797,0.0208092608,0.0144862155
2009-01-27,90.190001,91.549999,89.739998,90.73,154509600,11.754938,0.0149673985,0.0063757283,0.0163080411,0.0121597275
2009-01-28,92.119999,94.999998,91.499998,94.2,215351500,12.20451,0.0213992458,0.037684315,0.0196122135,0.0382453433
2009-01-29,93.090001,94.340003,92.600003,92.999999,148182300,12.049038,0.0105297656,-0.0069473159,0.0120219128,-0.0127388641
2009-01-30,92.600003,93.62,90.009997,90.13,162869700,11.677202,-0.0052637017,-0.007632001,-0.0279698263,-0.0308602046
2009-02-02,89.100003,92.000003,88.899999,91.509998,139561800,11.855994,-0.037796975,-0.0173039628,-0.0123319413,0.0153111949
2009-02-03,91.920001,93.380001,90.279997,92.979999,149827300,12.046447,0.0316498081,0.0149999778,0.0155230373,0.0160638294
2009-02-04,93.219997,96.25,93.100001,93.549998,202105400,12.120296,0.0141426891,0.0307346216,0.0312361995,0.0061303399
2009-02-05,92.77,97.250003,92.619997,96.459998,187311600,12.497314,-0.0048272583,0.0103896416,-0.0051557894,0.0311063609
2009-02-06,97.019998,99.999999,96.999997,99.719999,171802400,12.919678,0.0458122022,0.028277593,0.0472900037,0.0337964034
2009-02-09,99.999999,103.000001,99.500001,102.510003,178752700,13.28115,0.0307153274,0.0300000203,0.0257732379,0.0279783797
2009-02-10,101.330003,102.510003,97.059999,97.830003,212265200,12.674811,0.0133000401,-0.0047572621,-0.0245226329,-0.0456540812
2009-02-11,96.370003,98.31,95.770002,96.82,168743400,12.543956,-0.0489489771,-0.0409716406,-0.0132907172,-0.0103240618
2009-02-12,95.829997,99.75,95.829997,99.270002,204297100,12.861377,-0.0056034656,0.0146475435,0.0006264488,0.0253047098
2009-02-13,98.990003,99.939998,98.120003,99.16,152244400,12.847125,0.0329751236,0.0019047419,0.0238965467,-0.0011081092
2009-02-17,96.870001,97.039998,94.280002,94.530001,169559600,12.247264,-0.0214163242,-0.029017411,-0.0391357611,-0.0466922045
2009-02-18,95.049999,95.849998,92.719999,94.369997,171194800,12.226534,-0.0187880869,-0.0122629846,-0.0165464888,-0.0016926267
2009-02-19,93.370001,94.250001,90.11,90.639998,230701100,11.743277,-0.0176748871,-0.0166927181,-0.0281492561,-0.0395252635
2009-02-20,89.399997,92.399999,89.000001,91.199998,187579000,11.815831,-0.0425190528,-0.0196286682,-0.0123182666,0.0061782879
2009-02-23,91.650002,92.000003,86.509997,86.950001,196745500,11.265203,0.025167842,-0.0043289611,-0.0279775727,-0.0466008453
2009-02-24,87.449999,90.889997,87.000002,90.250003,201776400,11.69275,-0.0458265456,-0.0120652822,0.0056641431,0.037952869
2009-02-25,89.860001,92.919997,89.25,91.159997,208263300,11.810648,0.0275586281,0.022334691,0.0258620454,0.0100830357
2009-02-26,92.000003,92.919997,88.96,89.189999,157467100,11.555416,0.023814845,0,-0.0032492997,-0.0216103342
2009-02-27,87.930003,91.3,87.669997,89.310001,176664600,11.570964,-0.044239129,-0.0174343204,-0.014500933,0.0013454648
2009-03-02,88.120001,91.199998,87.669997,87.939997,192732400,11.393466,0.0021607869,-0.0010953122,0,-0.0153398722
2009-03-03,88.929999,90.740001,87.880002,88.37,181085100,11.449178,0.0091919881,-0.0050438269,0.0023954033,0.0048897318
2009-03-04,90.180001,92.77,89.449998,91.169997,185350900,11.811944,0.0140560217,0.0223715999,0.0178652249,0.031684927
2009-03-05,90.460001,91.87,88.450002,88.839997,176724800,11.51007,0.0031049013,-0.0097014121,-0.0111793854,-0.0255566532
2009-03-06,88.339999,88.400001,82.330002,85.300003,252786800,11.05143,-0.0234357946,-0.0377707521,-0.0691916321,-0.0398468496
2009-03-09,84.179997,87.600002,82.570001,83.11,174574400,10.767694,-0.0470908088,-0.0090497623,0.0029150856,-0.0256741257
2009-03-10,84.87,89.169998,84.360002,88.629999,211064700,11.482863,0.0081967572,0.0179223284,0.0216785876,0.0664179882
2009-03-11,89.809999,94.069997,89.580001,92.679998,211593200,12.007579,0.0582066572,0.0549512068,0.0618776538,0.0456955776
2009-03-12,92.899997,96.580001,92.000003,96.350002,192114300,12.483063,0.0344059463,0.0266823013,0.0270149807,0.0395986629
2009-03-13,96.300001,97.200002,95.009998,95.929999,150292100,12.428648,0.0365985372,0.0064195588,0.0327173359,-0.0043591385
2009-03-16,96.53,97.389999,94.179999,95.420001,199311000,12.362572,0.0023883593,0.0019547016,-0.0087359122,-0.0053163557
2009-03-17,95.239997,99.689999,95.07,99.659998,196661500,12.911905,-0.0133637522,0.023616388,0.0094500001,0.044435097
2009-03-18,99.909997,103.479999,99.719999,101.52,199009300,13.152886,0.0490340209,0.0380178557,0.048911318,0.0186634762
2009-03-19,101.850001,103.199999,100.249998,101.620003,125045200,13.165842,0.0194175163,-0.0027058369,0.0053148717,0.0009850571
2009-03-20,102.09,103.109997,100.569999,101.590002,173896800,13.161955,0.0023563966,-0.0008721124,0.00319203,-0.0002952273
2009-03-23,102.710001,108.159999,101.749999,107.660001,166599300,13.948381,0.0060730826,0.0489768417,0.0117331213,0.0597499644
2009-03-24,106.359998,109.440001,105.390002,106.500001,160153000,13.798092,0.0355369191,0.0118343381,0.0357739856,-0.0107746609
2009-03-25,107.579999,108.359997,103.860001,106.490001,161654500,13.796797,0.0114704872,-0.0098684575,-0.0145175156,-9.38967127332788E-05
2009-03-26,107.829998,109.98,107.579999,109.869998,154063000,14.234708,0.0023238427,0.0149501942,0.035817427,0.031740041
2009-03-27,108.23,108.530001,106.399999,106.850002,123218200,13.843438,0.0037095614,-0.0131842062,-0.0109685816,-0.0274869942
2009-03-30,104.510002,105.01,102.609999,104.490002,125699000,13.537678,-0.0343712279,-0.0324334375,-0.0356203011,-0.0220870375
2009-03-31,105.449997,107.450003,105,105.120003,142520000,13.6193,0.0089943066,0.0232359109,0.0232920868,0.0060292946
2009-04-01,104.089999,108.999998,103.890001,108.689998,147343000,14.081827,-0.012897089,0.0144252672,-0.010571419,0.0339611387
2009-04-02,110.139997,114.749996,109.780003,112.710003,203091700,14.602657,0.0581227597,0.0527522762,0.0566945995,0.03698597
2009-04-03,114.189997,116.130001,113.519995,115.989998,159060300,15.027612,0.0367713829,0.0120261878,0.0340680625,0.0291011881
2009-04-06,114.940001,118.749994,113.280003,118.450001,164516100,15.346329,0.0065680359,0.0225608626,-0.0021140945,0.0212087511
2009-04-07,116.529997,116.67,114.189997,115.000002,134145200,14.899349,0.0138332694,-0.0175157398,0.0080331389,-0.0291262049
2009-04-08,115.429998,116.790003,114.580006,116.320005,113907500,15.070368,-0.0094396209,0.0010285678,0.0034154393,0.0114782868
2009-04-09,118.42,119.999996,117.960003,119.57,132689200,15.491435,0.0259031625,0.0274851693,0.0294990122,0.0279401209
2009-04-13,120.009996,120.980005,119,120.220001,97309100,15.575649,0.0134267522,0.0081667419,0.0088165223,0.0054361546
2009-04-14,119.57,120.17,117.25,118.309998,113655500,15.32819,-0.0036663279,-0.0066953626,-0.0147058824,-0.0158875643
2009-04-15,117.199999,118.249996,115.760006,117.639996,103220600,15.241385,-0.0198210337,-0.0159773987,-0.012707838,-0.0056631055
2009-04-16,119.190004,123.150002,118.789995,121.450003,148361500,15.735008,0.016979565,0.0414376843,0.0261747481,0.0323870038
2009-04-17,121.179996,124.25,120.250002,123.419994,124373900,15.990239,0.0166959639,0.0089321801,0.0122906563,0.0162205924
2009-04-20,121.729996,122.989998,119.160004,120.499994,116616500,15.611925,0.0045387029,-0.0101408612,-0.0090644323,-0.0236590515
2009-04-21,118.889997,122.140005,118.600004,121.759996,117671400,15.77517,-0.0233303138,-0.0069110742,-0.0046995635,0.0104564487
2009-04-22,122.630003,125.349998,121.199997,121.510004,234691800,15.742782,0.0314577012,0.0262812581,0.0219223686,-0.0020531538
2009-04-23,126.620001,127.200001,123.509996,125.4,236289200,16.246768,0.0325368825,0.0147586999,0.0190593982,0.032013792
2009-04-24,124.639996,125.139994,122.969997,123.900005,135191000,16.052429,-0.0156373794,-0.0161950235,-0.0043721077,-0.0119616826
2009-04-27,122.899996,125.000004,122.660004,124.729998,120172500,16.159962,-0.0139602058,-0.0011186671,-0.0025208832,0.006698894
2009-04-28,123.350006,126.210005,123.260004,123.900005,113964200,16.052429,0.0036615949,0.0096800077,0.00489157,-0.0066543174
2009-04-29,124.85,126.850006,123.830004,125.139994,114527700,16.213081,0.0121604696,0.0050709213,0.0046243711,0.0100079818
2009-04-30,126.220005,126.999996,124.920002,125.829996,124622400,16.302478,0.0109732078,0.0011824201,0.0088023739,0.0055138408
2009-05-01,125.799995,127.950005,125.799995,127.240002,99379000,16.485157,-0.0033276025,0.0074803861,0.0070444523,0.0112056429
2009-05-04,128.239998,132.249996,127.679998,132.070005,152339600,17.110931,0.0193958911,0.033606806,0.0149443806,0.0379597841
2009-05-05,131.749998,132.859997,131.119997,132.709993,99563800,17.193847,0.0273705556,0.0046124841,0.0269423485,0.004845824
2009-05-06,133.329994,133.499998,130.220003,132.500002,118384700,17.166641,0.0119923797,0.0048171083,-0.0068638958,-0.00158233
2009-05-07,132.329998,132.389999,127.900003,129.060003,132944000,16.720956,-0.0075001578,-0.0083145994,-0.0178160033,-0.0259622562
2009-05-08,129.040003,131.23,126.260006,129.190006,116991000,16.737799,-0.0248620498,-0.0087619836,-0.0128224938,0.0010073067
2009-05-11,127.370005,130.959993,127.119999,129.570002,101164700,16.787031,-0.0129417077,-0.0020575097,0.0068112859,0.002941373
2009-05-12,129.560001,129.710005,123.250004,124.420004,152370400,16.1198,0.0171939696,-0.0095448081,-0.0304436362,-0.0397468389
2009-05-13,123.210003,124.019995,119.379995,119.489998,148992900,15.48107,-0.0490120249,-0.0438671635,-0.0313996663,-0.0396239016
2009-05-14,119.780005,123.529997,119.700003,122.949997,111956600,15.929346,-0.0278386325,-0.0039509597,0.0026805831,0.0289563901
2009-05-15,122.319996,124.619995,121.610006,122.419998,91891800,15.86068,0.0212054675,0.0088237515,0.0159565827,-0.0043106874
2009-05-18,123.730001,126.700003,121.570005,126.650002,114710400,16.408717,0.0115271832,0.0166908047,-0.0003289285,0.0345532108
2009-05-19,126.820005,129.309996,125.739994,127.450006,93105600,16.512366,0.0249737653,0.0205997864,0.0343011337,0.0063166521
2009-05-20,127.629997,129.209993,125.299997,125.869997,97146000,16.30766,0.0063869419,-0.0007733586,-0.0034992605,-0.0123970885
2009-05-21,125.149994,126.780005,122.889996,124.179998,101986500,16.088705,-0.0194311922,-0.0188065021,-0.0192338472,-0.0134265436
2009-05-22,124.049995,124.179998,121.749996,122.5,74499600,15.871045,-0.0087894451,-0.020508021,-0.0092765891,-0.0135287327
2009-05-26,124.759998,130.830004,124.549994,130.780003,159231800,16.943798,0.005723523,0.0535513457,0.0229979309,0.0675918612
2009-05-27,131.779999,134.980005,130.910006,133.050001,161605500,17.237898,0.0562680435,0.0317205601,0.0510639286,0.0173573784
2009-05-28,133.449997,135.390001,132.030005,135.069994,121888200,17.499608,0.0126726211,0.0030374573,0.0085554881,0.0151822096
2009-05-29,135.390001,135.9,133.850006,135.809998,114133600,17.595482,0.0145373102,0.0037668882,0.0137847529,0.0054786706
2009-06-01,136.469999,139.99,136.000002,139.349998,113124900,18.054123,0.0079769406,0.0300956586,0.0160627262,0.0260658276
2009-06-02,138.990004,141.340004,138.350002,139.490002,114055900,18.072262,0.0184656336,0.0096435745,0.0172794115,0.0010046932
2009-06-03,140,141.109999,139.070005,140.949995,141299900,18.261418,0.0072666808,-0.0016273171,0.0052042139,0.0104666498
2009-06-04,140.130003,144.180002,140.040001,143.740005,137658500,18.622891,0.0009285929,0.0217560982,0.0069748757,0.0197943249
2009-06-05,145.310001,146.4,143.209993,144.67,158179000,18.74338,0.0369656597,0.0153974058,0.0226363323,0.0064699803
2009-06-08,143.819994,144.230003,139.43,143.849995,232913100,18.637141,-0.010253988,-0.0148223839,-0.0263947572,-0.0056681067
2009-06-09,143.809994,144.559998,140.549999,142.719995,169241100,18.490739,-6.95313615436483E-05,0.0022879775,0.0080326974,-0.0078554052
2009-06-10,142.279999,142.35,138.300001,140.250006,172155900,18.170728,-0.0106390033,-0.0152877562,-0.0160085238,-0.0173065379
2009-06-11,139.550003,141.559996,138.549994,139.949999,131205900,18.131859,-0.0191874896,-0.0055497295,0.0018076139,-0.0021390873
2009-06-12,138.809999,139.100006,136.040003,136.969997,140771400,17.745771,-0.0053027874,-0.0173777202,-0.0181161394,-0.0212933335
2009-06-15,136.010002,136.929996,134.890003,136.090004,134937600,17.63176,-0.0201714359,-0.0156003588,-0.0084533959,-0.0064247136
2009-06-16,136.660004,138.470005,136.100004,136.349997,128701300,17.665444,0.004779075,0.0112466884,0.0089702793,0.0019104489
2009-06-17,136.670004,137.449995,134.529995,135.580006,142853200,17.565685,7.31742990437738E-05,-0.0073662885,-0.0115357014,-0.0056471655
2009-06-18,136.110004,137.999994,135.590006,135.879999,106920100,17.604552,-0.0040974609,0.0040014479,0.0078793655,0.002212664
2009-06-19,138.069996,139.500002,136.899996,139.480001,180464200,18.070966,0.0144000584,0.0108696237,0.0096614053,0.0264939802
2009-06-22,140.670002,141.559996,136.329996,137.370007,158728500,17.797596,0.0188310717,0.0147669819,-0.0041636232,-0.0151275737
2009-06-23,136.399998,136.949997,132.879997,134.009996,176633100,17.362275,-0.0303547589,-0.0325656904,-0.0253062356,-0.0244595678
2009-06-24,135.420002,137.499996,134.860003,136.219994,121381400,17.648601,-0.0071847215,0.004016057,0.0149007077,0.0164912922
2009-06-25,135.749996,140.200005,135.209997,139.859997,147361900,18.120198,0.0024368188,0.0196364297,0.0025952394,0.0267215032
2009-06-26,139.789995,143.560001,139.739994,142.440002,109846100,18.454463,0.0297605828,0.0239657338,0.0335034177,0.0184470546
2009-06-29,143.459999,143.949997,141.539995,141.970005,141904000,18.39357,0.0262536958,0.0027166063,0.0128810725,-0.0032996138
2009-06-30,142.580006,143.799994,141.800001,142.430002,108556000,18.453167,-0.0061340653,-0.0010420493,0.001836979,0.0032400999
2009-07-01,143.5,144.66,142.520004,142.829998,103544700,18.50499,0.0064524755,0.0059805705,0.0050775952,0.002808369
2009-07-02,141.250002,142.829998,139.789995,140.02,92619800,18.140928,-0.0156794286,-0.0126503664,-0.0191552689,-0.0196737243
2009-07-06,138.699997,138.990004,136.249994,138.609995,124672100,17.958249,-0.0180531325,-0.0268850665,-0.0253237079,-0.0100700257
2009-07-07,138.480005,139.680006,135.179996,135.400002,115399200,17.542363,-0.0015860995,0.0049644002,-0.0078531967,-0.0231584526
2009-07-08,135.92,138.039995,134.420006,137.220003,143982300,17.778162,-0.0184864595,-0.0117412008,-0.0056220596,0.0134416615
2009-07-09,137.760002,137.989994,135.93,136.359997,85756300,17.66674,0.0135373896,-0.0003622211,0.0112334023,-0.0062673516
2009-07-10,136.339996,138.970003,136.319996,138.520006,111318900,17.94659,-0.0103078251,0.0071020294,0.0028690944,0.0158404888
2009-07-13,139.540003,142.34,137.529997,142.34,120875300,18.441507,0.023470787,0.024249816,0.0088761813,0.0275772007
2009-07-14,142.030006,143.180006,141.16,142.269999,86811900,18.432437,0.0178443668,0.0059014051,0.0263942636,-0.0004917873
2009-07-15,145.039995,147,144.320005,146.879997,121396800,19.029706,0.0211926274,0.0266796608,0.0223859804,0.0324031632
2009-07-16,145.759998,148.019997,145.569994,147.519999,98392700,19.112625,0.0049641687,0.0069387551,0.0086612317,0.0043573122
2009-07-17,149.079994,152.019995,148.629997,151.750002,150538500,19.660662,0.0227771408,0.0270233623,0.0210208362,0.0286740986
2009-07-20,153.269997,155.039997,150.889996,152.910002,183881600,19.810951,0.0281057363,0.0198658209,0.0152055375,0.0076441515
2009-07-21,153.289997,153.43,149.749996,151.509996,218695400,19.629567,0.0001304887,-0.0103843978,-0.0075551728,-0.0091557516
2009-07-22,157.790007,158.730001,156.109995,156.739996,218526000,20.307163,0.0293561882,0.0345434465,0.0424707791,0.0345191746
2009-07-23,156.629993,158.439995,155.559996,157.819994,131740700,20.447088,-0.0073516316,-0.0018270396,-0.0035231505,0.0068903791
2009-07-24,156.950001,160.000004,156.500004,159.990004,109590600,20.728233,0.0020430825,0.0098460556,0.0060427361,0.0137499055
2009-07-27,160.169994,160.879997,157.259995,160.100006,108327800,20.742485,0.0205160432,0.0054999561,0.0048561724,0.0006875555
2009-07-28,158.880005,160.100006,157.600002,160.000004,90888700,20.729529,-0.0080538743,-0.0048482783,0.0021620693,-0.0006246221
2009-07-29,158.900005,160.450001,158.250004,160.030005,95539500,20.733416,0.0001258812,0.0021861024,0.0041243781,0.0001875062
2009-07-30,161.700003,164.720005,161.499998,162.790001,117401200,21.090999,0.0176211322,0.0266126767,0.0205370864,0.0172467407
2009-07-31,162.990005,164.999998,162.910004,163.390001,105634200,21.168735,0.0079777488,0.0016998118,0.0087306874,0.0036857301
2009-08-03,165.210003,166.639996,164.869995,166.430004,98560000,21.562597,0.0136204548,0.0099393819,0.0120311273,0.0186058081
2009-08-04,164.929996,165.569998,164.209993,165.549997,98952700,21.448583,-0.001694855,-0.0064210155,-0.0040031663,-0.0052875502
2009-08-05,165.750002,167.389999,164.209993,165.110001,105795900,21.391578,0.0049718427,0.0109923357,0,-0.0026577832
2009-08-06,165.579998,166.510006,163.089994,163.91,85404200,21.236106,-0.0010256651,-0.005257142,-0.0068205289,-0.007267888
2009-08-07,165.489996,166.599995,164.799994,165.509996,96838700,21.443401,-0.000543556,0.000540442,0.0104850087,0.0097614301
2009-08-10,165.66,166.599995,163.659994,164.720005,75073600,21.34105,0.0010272766,0,-0.006917476,-0.0047730712
2009-08-11,163.689995,164.379997,161.879993,162.830002,88835600,21.096182,-0.0118918568,-0.0133253185,-0.0108762133,-0.0114740344
2009-08-12,162.549995,166.709997,162.459993,165.310005,111267800,21.41749,-0.0069643841,0.014174474,0.0035829011,0.0152306268
2009-08-13,166.649996,168.670002,166.500006,168.419996,109995200,21.820419,0.0252230152,0.0117569734,0.0248677408,0.0188130839
2009-08-14,167.939999,168.230005,165.529997,166.779999,76454000,21.607942,0.0077407923,-0.0026086263,-0.0058258797,-0.0097375433
2009-08-17,163.550005,163.590006,159.420004,159.589994,131095300,20.676408,-0.0261402526,-0.0275812808,-0.0369116964,-0.043110715
2009-08-18,161.630001,164.239994,161.409996,164.000002,107788100,21.247767,-0.0117395533,0.0039732745,0.0124826995,0.0276333615
2009-08-19,162.75,165.300005,162.450006,164.600002,103317900,21.325502,0.0069294004,0.006454037,0.0064432812,0.0036585365
2009-08-20,164.979998,166.719997,164.610003,166.330002,85507800,21.54964,0.0137019846,0.008590393,0.0132963799,0.0105103279
2009-08-21,167.650005,169.370005,166.799999,169.220001,104018600,21.924067,0.0161838225,0.0158949619,0.013304149,0.0173750915
2009-08-24,170.119995,170.709995,168.270006,169.059998,101732400,21.903337,0.0147330148,0.0079116134,0.0088129917,-0.0009455324
2009-08-25,169.459993,170.940001,169.129999,169.400005,81088700,21.947389,-0.0038796263,0.0013473493,0.005110792,0.0020111617
2009-08-26,168.919994,169.549995,166.759998,167.41,75999700,21.689564,-0.0031865869,-0.0081315432,-0.0140128955,-0.0117473727
2009-08-27,168.750004,169.569996,164.829994,169.450006,112295400,21.953867,-0.0010063344,0.0001179652,-0.011573543,0.0121856878
2009-08-28,172.270004,172.489996,168.529999,170.049994,113425200,22.031601,0.0208592588,0.0172200275,0.0224474012,0.0035407966
2009-08-31,168.160004,168.850006,166.500006,168.210005,77834400,21.793213,-0.0238578969,-0.0211026151,-0.0120452917,-0.0108202827
2009-09-01,167.99,170.000006,164.939997,165.300005,117257000,21.416194,-0.0010109657,0.0068107786,-0.0093694231,-0.0172998033
2009-09-02,164.620003,167.610004,164.110004,165.180002,91062300,21.400647,-0.0200607,-0.0140588348,-0.0050320905,-0.0007259709
2009-09-03,166.440004,167.100006,164.999998,166.549994,73488800,21.578142,0.0110557707,-0.0030427659,0.0054231551,0.0082939338
2009-09-04,167.279997,170.699995,167.090006,170.309999,93657200,22.065287,0.0050468216,0.021543919,0.0126667153,0.0225758339
2009-09-08,172.979994,173.139997,171.999998,172.930006,78761900,22.404734,0.0340745881,0.0142940953,0.0293853122,0.0153837532
2009-09-09,172.780003,174.470001,169.699999,171.140005,202771800,22.172822,-0.001156151,0.0076816681,-0.0133720874,-0.0103510145
2009-09-10,172.059999,173.25,170.809998,172.559998,122783500,22.356796,-0.0041671721,-0.0069926119,0.0065409488,0.0082972593
2009-09-11,172.910006,173.179998,170.869999,172.160002,87240300,22.304973,0.0049401779,-0.0004040519,0.0003512733,-0.0023180112
2009-09-14,170.829998,173.900002,170.249998,173.719997,80502800,22.507085,-0.0120294253,0.0041575471,-0.0036284954,0.0090613091
2009-09-15,174.040005,175.650002,173.589994,175.160004,106617700,22.693651,0.0187906517,0.0100632546,0.0196181853,0.0082892415
2009-09-16,177.990002,182.750004,177.879999,181.869997,188505800,23.562995,0.0226959141,0.0404213033,0.0247134348,0.038307792
2009-09-17,181.98,186.790003,181.969999,184.550005,202643000,23.910216,0.0224169782,0.0221066972,0.0229930291,0.0147358445
2009-09-18,185.829994,186.549997,184.759996,185.020002,150395700,23.971108,0.021156138,-0.0012848975,0.0153321812,0.002546719
2009-09-21,184.289999,185.160006,181.620005,184.020006,109428900,23.841549,-0.0082871175,-0.0074510374,-0.0169949722,-0.0054047994
2009-09-22,185.190006,185.379997,182.850006,184.480003,89188400,23.901146,0.0048836454,0.0011881129,0.0067723872,0.0024997119
2009-09-23,185.399998,188.899998,185.030003,185.5,148390900,24.033297,0.0011339273,0.0189880303,0.0119223239,0.0055290383
2009-09-24,187.199999,187.699997,182.770004,183.820002,137720100,23.815637,0.0097087434,-0.0063525729,-0.0122142299,-0.009056593
2009-09-25,182.01,185.5,181.440001,182.369995,111309800,23.627775,-0.0277243538,-0.0117208153,-0.0072769217,-0.0078881894
2009-09-28,183.870003,186.68,183.330004,186.150002,84361200,24.117511,0.0102192352,0.006361186,0.0104166831,0.0207271322
2009-09-29,186.730001,187.400003,184.309999,185.379997,86346400,24.017749,0.0155544567,0.0038568834,0.0053455243,-0.0041364759
2009-09-30,186.130001,186.449995,182.610001,185.349997,134896300,24.013862,-0.0032131955,-0.0050694129,-0.0092235799,-0.0001618298
2009-10-01,185.349997,186.220003,180.699997,180.860001,131177900,23.43214,-0.0041906409,-0.0012335318,-0.0104594709,-0.0242244191
2009-10-02,181.41,185.939997,181.349998,184.9,138327000,23.955561,-0.0212570654,-0.0015036301,0.0035971279,0.0223377141
2009-10-05,186.200003,186.860004,184.269999,186.019999,105783300,24.100667,0.0264042941,0.0049478704,0.016101467,0.0060573229
2009-10-06,187.739998,190.009996,187.300001,190.009996,151271400,24.61761,0.0082706497,0.0168574972,0.0164432735,0.0214492905
2009-10-07,189.760004,190.549995,189.030001,190.250002,116417000,24.648705,0.0107595932,0.0028419505,0.0092365189,0.001263123
2009-10-08,190.659998,191.450003,188.889997,189.270006,109552800,24.521737,0.0047428013,0.0047232119,-0.0007406443,-0.0051510959
2009-10-09,188.969999,190.699999,188.620005,190.469994,73318000,24.677207,-0.0088639411,-0.0039174928,-0.001429361,0.0063400854
2009-10-12,191.020006,191.510004,189.640001,190.810001,72006200,24.721258,0.0108483199,0.0042475354,0.0054076767,0.0017850948
2009-10-13,190.629997,191.169996,189.700003,190.019997,87005100,24.618905,-0.0020417181,-0.0017754059,0.0003163995,-0.0041402652
2009-10-14,192.249994,192.319996,190.230001,191.289999,93877700,24.783446,0.0084981222,0.0060155883,0.0027938745,0.0066835176
2009-10-15,189.630001,190.920004,189.529999,190.559996,93389100,24.688867,-0.0136280524,-0.0072794927,-0.0036797666,-0.003816211
2009-10-16,189.349995,190.360004,187.84,188.050005,107856700,24.363674,-0.0014765912,-0.0029331657,-0.0089167889,-0.0131716575
2009-10-19,187.85,189.999996,185.550001,189.860006,235557700,24.598177,-0.0079218117,-0.0018911956,-0.0121912213,0.0096251048
2009-10-20,200.599998,201.749998,197.850002,198.759996,285259800,25.751256,0.0678732925,0.0618421171,0.0662894149,0.0468765918
2009-10-21,199.52,208.709997,199.229994,204.920004,298431700,26.549344,-0.0053838385,0.0344981366,0.0069749405,0.0309921922
2009-10-22,204.699999,207.850004,202.510002,205.199997,197848000,26.585619,0.0259623045,-0.0041205166,0.0164634247,0.0013663527
2009-10-23,205.699995,205.799997,203.230005,203.939995,105196700,26.422374,0.0048851783,-0.0098629154,0.0035553948,-0.0061403607
2009-10-26,203.670002,206.750006,200.1,202.480001,121084600,26.233218,-0.0098687071,0.004616176,-0.0154012937,-0.0071589391
2009-10-27,201.659996,202.809996,196.449997,197.370005,189137900,25.571169,-0.0098689349,-0.0190568797,-0.0182408946,-0.0252370406
2009-10-28,197.709999,198.020006,191.099995,192.399998,204596700,24.927257,-0.0195874099,-0.0236181159,-0.0272334033,-0.0251811667
2009-10-29,195.000004,196.810005,192.140005,196.349995,142567600,25.439017,-0.0137069193,-0.0061104988,0.0054422293,0.0205301302
2009-10-30,196.060001,196.800005,188.169994,188.500002,179381300,24.421976,0.0054358819,-5.08104250085808E-05,-0.020662074,-0.0399795936
2009-11-02,189.800005,192.879995,185.570002,189.309994,169745800,24.526918,-0.0319289808,-0.0199187495,-0.0138172508,0.0042970397
2009-11-03,187.85,189.519999,185.919996,188.749994,130635400,24.454365,-0.0102739987,-0.0174201373,0.0018860484,-0.0029581111
2009-11-04,190.73,193.850004,190.230001,190.810001,121882600,24.721258,0.0153313814,0.0228472194,0.0231820412,0.0109139447
2009-11-05,192.399998,195.000004,191.819998,194.029995,96200300,25.138439,0.0087558224,0.0059324219,0.0083582873,0.0168753943
2009-11-06,192.51,195.189995,192.399998,194.340002,73774400,25.178603,0.000571736,0.0009743128,0.0030236681,0.0015977272
2009-11-09,196.939995,201.900002,196.260006,201.460005,132213900,26.101068,0.0230117656,0.0343767978,0.0200624119,0.0366368371
2009-11-10,201.019995,204.980005,201.009995,202.98,100298800,26.297998,0.0207169702,0.0152550915,0.0242025316,0.0075448971
2009-11-11,204.559996,205.000006,201.83,203.250006,110967500,26.332979,0.0176101935,9.75753708270604E-05,0.004079424,0.0013302099
2009-11-12,203.140003,204.870003,201.430004,201.990004,90932800,26.169734,-0.0069416945,-0.000634161,-0.0019818461,-0.0061992716
2009-11-13,202.869997,204.830002,202.070005,204.450006,85810200,26.488451,-0.0013291621,-0.0001952506,0.0031772873,0.0121788304
2009-11-16,205.480003,207.999994,205.010006,206.630003,121301600,26.77089,0.0128654115,0.0154762094,0.0145494182,0.0106627387
2009-11-17,206.080004,207.439995,205.000006,206.999998,99128400,26.818827,0.002919997,-0.002692303,-4.87781069573302E-05,0.0017906161
2009-11-18,206.540001,206.999998,203.999996,205.960001,93580200,26.684085,0.0022321283,-0.0021210808,-0.0048780974,-0.0050241401
2009-11-19,204.609997,204.609997,199.799994,200.509996,135581600,25.977985,-0.0093444562,-0.0115458987,-0.0205882455,-0.026461473
2009-11-20,199.150005,200.389994,197.76,199.919996,101666600,25.901545,-0.0266848741,-0.0206246179,-0.0102101805,-0.0029424967
2009-11-23,203,206.000002,202.949999,205.879999,118724200,26.67372,0.0193321361,0.0279954497,0.026243927,0.0298119404
2009-11-24,205.33,205.879999,202.899998,204.440006,79609600,26.487155,0.0114778325,-0.0005825388,-0.000246371,-0.0069943317
2009-11-25,205.400002,205.649994,203.760004,204.190001,71613500,26.454765,0.0003409244,-0.0011171799,0.0042385708,-0.0012228771
2009-11-27,199.219994,202.959999,198.370001,200.589998,73814300,25.98835,-0.0300876725,-0.0130804526,-0.0264527036,-0.0176306527
2009-11-30,201.109997,201.679996,198.769997,199.909996,106214500,25.900249,0.0094870146,-0.0063066762,0.0020164138,-0.0033900095
2009-12-01,202.239996,202.769995,196.830006,196.969995,116440800,25.519344,0.0056188107,0.0054045965,-0.009759979,-0.0147066233
2009-12-02,198.960001,201.420004,195.749994,196.230005,178815000,25.423471,-0.01621833,-0.0066577454,-0.0054870292,-0.0037568666
2009-12-03,197.420006,198.980001,196.270006,196.479998,112179900,25.45586,-0.0077402241,-0.0121140053,0.0026565109,0.0012739795
2009-12-04,199.700005,199.879995,190.280003,193.320005,206721200,25.046453,0.0115489764,0.0045230375,-0.0305191971,-0.0160830264
2009-12-07,193.320005,193.770002,188.680006,188.949999,178689700,24.480277,-0.0319479211,-0.0305683067,-0.008408645,-0.0226050377
2009-12-08,189.359995,192.349997,188.700006,189.870007,172599700,24.599473,-0.0204842225,-0.0073283015,0.0001059996,0.0048690553
2009-12-09,191.279999,198.159996,190.310003,197.800001,171195500,25.626879,0.0101394384,0.0302053501,0.0085320453,0.0417653853
2009-12-10,199.5,199.700005,196.120003,196.429996,122417400,25.449382,0.0429736566,0.0077715434,0.0305291362,-0.0069262133
2009-12-11,197.780001,198.000006,193.429995,194.669996,107443700,25.221357,-0.0086215489,-0.0085127639,-0.0137161328,-0.008959935
2009-12-14,195.369999,197.430006,192.560001,196.979996,123947600,25.52064,-0.0121852664,-0.0028787878,-0.0044977202,0.0118662354
2009-12-15,195.829996,197.509995,193.270004,194.169998,104864900,25.156578,0.0023544915,0.0004051512,0.003687178,-0.0142653978
2009-12-16,195.100006,196.499998,194.549994,195.030005,88246200,25.268,-0.003727672,-0.0051136501,0.0066228073,0.0044291446
2009-12-17,194.26,195.000004,191.000006,191.859999,97209700,24.857295,-0.004305515,-0.0076335573,-0.0182471761,-0.01625394
2009-12-18,193.170002,195.500002,192.600002,195.43,152192600,25.319823,-0.0056110265,0.0025640923,0.0083769421,0.0186073231
2009-12-21,196.050001,199.750006,195.670006,198.229998,152976600,25.682589,0.0149091421,0.0217391507,0.0159397922,0.0143273704
2009-12-22,199.439999,200.850004,198.659994,200.360006,87378900,25.958552,0.017291497,0.0055068734,0.0152807682,0.0107451345
2009-12-23,201.199999,202.379999,200.810003,202.100006,86381400,26.183986,0.0088247092,0.0076176,0.0108225565,0.0086843679
2009-12-24,203.549999,209.349998,203.349995,209.040005,125222300,27.083129,0.0116799205,0.0344401573,0.0126487324,0.03433943
2009-12-28,211.719999,213.949997,209.610004,211.609997,161141400,27.416096,0.0401375585,0.0219727683,0.030784407,0.0122942592
2009-12-29,212.629993,212.719995,208.729998,209.100006,111301400,27.090903,0.0042981013,-0.0057490162,-0.0041983015,-0.0118614009
2009-12-30,208.83,212.000006,208.310001,211.639997,103021100,27.419983,-0.0178713875,-0.0033846795,-0.0020121545,0.0121472546
2009-12-31,213.130005,213.349997,210.559999,210.730003,88102700,27.302085,0.0205909352,0.0063678819,0.0108012001,-0.004299726