stock-indicator-mapper

Date,Open,Adj. High,Adj. Low,Close,Adj. Close,Volume 2003-01-02,43.207081,44.408825,43.112473,126.750000,44.408825,4358200 2003-01-03,44.233643,44.405331,44.051460,126.269997,44.240665,2754400 2003-01-06,44.040943,44.633053,43.977879,127.190002,44.562996,3824600 2003-01-07,44.251160,44.794247,44.251160,127.070000,44.520947,4320600 2003-01-08,44.426346,44.426346,43.851746,125.699997,44.040943,4605600 2003-01-09,44.146049,44.776703,43.991898,127.690002,44.738178,3804000 2003-01-10,44.286194,44.629566,44.093513,126.620003,44.363277,3984000 2003-01-13,44.356285,44.839783,43.974380,126.540001,44.335255,3172800 2003-01-14,44.391315,44.934376,44.268688,127.980003,44.839783,4068200 2003-01-15,44.843285,44.951904,44.258171,127.019997,44.503433,3286200 2003-01-16,44.724155,44.836281,44.223145,126.650002,44.373798,3131600 2003-01-17,44.005917,44.307232,43.858757,126.320000,44.258171,4052600 2003-01-21,44.461395,44.577007,43.886795,125.639999,44.019920,4441400 2003-01-22,44.023430,44.888832,44.023430,127.500000,44.671604,6220800 2003-01-23,44.671604,45.246193,44.531464,128.970001,45.186642,5275200 2003-01-24,44.934376,45.050003,44.233643,126.349998,44.268688,4780000 2003-01-27,44.111027,44.559490,43.816727,125.080002,43.823738,4903400 2003-01-28,43.883293,44.163570,43.743130,125.830002,44.086517,3648200 2003-01-29,43.907822,44.531464,43.221111,126.599998,44.356285,4736000 2003-01-30,44.268688,44.457882,43.413807,123.910004,43.413807,5023800 2003-01-31,43.326199,44.293221,43.308693,124.550003,43.638027,5861800 2003-02-03,44.009426,44.142544,43.631020,124.989998,43.792187,5096000 2003-02-04,43.550434,43.620502,42.902271,123.099998,43.130009,5291400 2003-02-05,43.438328,43.834221,43.094959,123.139999,43.144012,4242800 2003-02-06,43.228096,43.392769,42.881241,123.019997,43.101967,3813000 2003-02-07,43.270138,43.424316,42.769131,122.480003,42.912777,3598600 2003-02-10,42.912777,43.438328,42.628971,123.669998,43.329708,3698600 2003-02-11,43.617012,43.781677,43.094959,123.080002,43.122986,3663000 2003-02-12,43.252628,43.462849,42.828678,122.250000,42.832191,3754000 2003-02-13,42.919781,43.154530,42.131466,122.410004,42.888245,5132000 2003-02-14,43.161522,43.837742,42.860229,125.089996,43.827217,6224000 2003-02-18,43.841248,44.668095,43.841248,126.610001,44.359783,5251800 2003-02-19,44.595749,44.638023,43.958279,125.870003,44.331615,3434400 2003-02-20,44.377388,44.409088,43.849087,124.849998,43.972366,3551200 2003-02-21,44.201290,44.676762,43.901917,126.849998,44.676762,5295200 2003-02-24,44.680294,44.680294,43.965328,125.019997,44.032242,3945000 2003-02-25,44.035763,44.271725,43.345436,125.699997,44.271725,5993600 2003-02-26,44.271725,44.377388,43.870220,124.800003,43.954742,3870000 2003-02-27,44.236507,44.616882,43.968842,126.180000,44.440792,4367400 2003-02-28,44.521805,44.747208,43.761036,125.370003,44.155506,4763600 2003-03-03,44.324554,44.729588,43.940662,124.760002,43.940662,3150400 2003-03-04,43.972366,44.046326,43.391228,123.699997,43.567322,4286200 2003-03-05,43.620159,44.067448,43.380657,125.099998,44.060406,4691400 2003-03-06,43.972366,44.074505,43.331348,123.480003,43.489845,4685000 2003-03-07,43.320789,43.975883,43.084812,124.500000,43.849087,5674600 2003-03-10,43.532104,43.687084,42.785454,121.680000,42.855877,4439000 2003-03-11,42.855877,43.260906,42.602295,121.010002,42.619904,4989400 2003-03-12,42.676250,42.877010,42.073986,121.459999,42.778393,5866200 2003-03-13,43.320789,44.204803,43.148205,125.430000,44.176632,6831800 2003-03-14,44.271725,44.613369,43.926579,125.550003,44.218895,5838400 2003-03-17,44.130844,45.662910,43.859665,129.500000,45.610092,7795200 2003-03-18,45.243801,45.775631,45.169849,129.970001,45.775631,6156400 2003-03-19,45.775631,45.775631,45.071236,129.729996,45.691097,5885200 2003-03-20,45.691097,46.219406,45.000786,130.610001,46.001049,7166800 2003-03-21,46.296886,47.529606,46.001049,134.369995,47.325302,9234600 2003-03-24,46.525818,46.708965,45.888340,130.580002,45.990482,7008000 2003-03-25,45.990482,46.980160,45.888340,132.300003,46.596256,6462400 2003-03-26,46.599777,46.620926,46.053883,131.729996,46.395508,4827200 2003-03-27,45.979912,46.708965,45.743938,131.660004,46.370842,4418600 2003-03-28,46.370842,46.462429,45.803806,130.509995,45.965801,3907800 2003-03-31,45.053616,46.134880,45.053616,130.029999,45.796768,5498800 2003-04-01,45.800289,46.363834,45.645329,130.839996,46.082050,5949800 2003-04-02,46.596256,47.371105,46.575127,133.660004,47.075253,5502200 2003-04-03,47.078777,47.519043,46.892113,133.850006,47.142162,4681000 2003-04-04,47.145695,47.399261,46.694897,133.979996,47.187950,5309200 2003-04-07,47.529606,48.163551,46.582180,132.559998,46.687817,7657200 2003-04-08,46.691360,47.159779,46.568092,133.479996,47.011868,4860200 2003-04-09,47.011868,47.452099,46.332111,131.610001,46.353226,4636600 2003-04-10,46.353226,46.941418,46.321548,132.779999,46.765312,3534800 2003-04-11,46.768837,47.367615,46.599777,132.910004,46.811096,4490400 2003-04-14,46.814621,47.099907,46.462429,133.240005,46.927334,4219600 2003-04-15,46.842793,47.106953,46.391983,133.639999,47.068207,5021800 2003-04-16,47.068207,47.068207,45.131096,129.000000,45.433994,10524600 2003-04-17,45.437508,45.944672,45.078274,129.979996,45.779156,7316200 2003-04-21,45.796768,46.201805,45.525570,129.830002,45.726337,6073400 2003-04-22,45.201542,45.719280,44.944443,129.750000,45.698147,7232400 2003-04-23,45.645329,45.669968,44.912739,127.800003,45.011356,5964400 2003-04-24,45.011356,45.011356,44.204803,125.720001,44.278778,7519400 2003-04-25,44.088577,44.282307,43.176384,122.900002,43.285572,7243400 2003-04-28,43.366573,44.747208,43.194000,126.800003,44.659149,6930000 2003-04-29,44.659149,44.944443,44.391479,126.970001,44.719025,4441800 2003-04-30,44.719025,44.719025,44.130844,126.040001,44.391479,6427400 2003-05-01,44.391479,44.391479,43.739902,124.900002,43.989975,4541000 2003-05-02,43.672974,44.504177,43.665943,126.150002,44.430233,4067200 2003-05-05,44.430233,44.571110,43.722290,124.809998,43.958279,3858600 2003-05-06,43.958279,43.958279,42.915752,122.820000,43.257393,7668000 2003-05-07,43.260906,43.260906,42.634003,121.510002,42.796013,6594800 2003-05-08,42.799541,43.704693,42.443810,123.080002,43.348957,6604400 2003-05-09,43.412357,43.581417,43.141159,122.809998,43.253868,5528000 2003-05-12,43.257393,43.989975,42.834755,124.449997,43.831478,4550800 2003-05-13,43.518009,43.852615,43.282051,123.470001,43.486320,3742200 2003-05-14,43.672974,43.704693,43.063694,123.160004,43.377144,3886600 2003-05-15,43.398273,44.366825,43.398273,125.849998,44.324554,5331400 2003-05-16,44.328087,44.483059,44.060406,125.449997,44.183689,5100800 2003-05-19,44.095612,44.187199,43.641293,123.980003,43.665943,3639200 2003-05-20,43.972366,44.011127,43.486320,124.769997,43.944176,4507200 2003-05-21,43.947735,44.061035,43.374123,123.269997,43.646759,4121600 2003-05-22,43.728199,44.354912,43.710491,124.769997,44.177868,4662400 2003-05-23,44.266384,44.266384,43.685715,123.500000,43.728199,2602400 2003-05-27,43.728199,44.747944,43.423695,126.099998,44.648788,3930400 2003-05-28,44.875404,44.875404,44.099979,125.010002,44.262859,4205600 2003-05-29,44.351376,44.609848,43.568871,123.320000,43.664474,4450200 2003-05-30,43.905247,44.793961,43.873371,126.470001,44.779804,5376000 2003-06-02,45.055973,45.208225,44.209747,125.000000,44.259300,4307200 2003-06-03,44.294720,44.733768,44.255772,126.180000,44.677116,3053000 2003-06-04,44.613384,45.179905,44.404476,127.000000,44.967457,3890400 2003-06-05,44.546108,44.864780,44.082275,125.660004,44.493004,3997600 2003-06-06,45.055973,45.498577,44.755013,126.400002,44.755013,5573000 2003-06-09,44.758560,45.130333,44.280552,126.209999,44.687737,2966400 2003-06-10,44.949749,44.967457,44.277016,126.209999,44.687737,2985800 2003-06-11,44.624012,45.307373,44.613384,127.959999,45.307373,2917800 2003-06-12,45.498577,45.640194,44.790421,128.360001,45.448997,3433200 2003-06-13,45.498577,45.544598,45.151562,127.800003,45.250721,3947800 2003-06-16,45.470238,46.199638,45.445454,130.479996,46.199638,4161800 2003-06-17,46.199638,46.199638,45.679146,130.080002,46.058010,3959600 2003-06-18,46.199638,46.720139,45.863266,131.740005,46.645760,6107400 2003-06-19,46.649303,47.410568,46.327103,131.410004,46.528931,6436600 2003-06-20,46.755535,46.836964,46.100502,130.779999,46.305859,6912000 2003-06-23,46.305859,46.305859,45.693314,129.570007,45.877445,3666200 2003-06-24,45.877445,46.224430,45.852654,129.919998,46.001354,3020200 2003-06-25,46.004890,46.468731,45.679146,129.300003,45.781834,3813000 2003-06-26,45.693314,46.217342,45.647289,130.300003,46.135910,2862600 2003-06-27,46.118195,46.153618,45.417126,128.610001,45.537514,2756400 2003-06-30,45.587093,45.852654,45.250721,128.979996,45.668526,3609600 2003-07-01,45.668526,45.668526,44.978088,128.880005,45.633125,3436200 2003-07-02,45.636658,45.994259,45.562294,129.889999,45.990726,2362600 2003-07-03,45.675610,45.859726,45.321541,128.380005,45.456085,2067600 2003-07-07,45.806618,46.380219,45.781834,130.119995,46.072155,5117800 2003-07-08,45.983643,46.118195,45.459621,129.800003,45.958866,3922000 2003-07-09,45.976574,46.050919,45.523350,129.320007,45.788921,2872200 2003-07-10,45.675610,45.976574,45.505653,128.899994,45.640194,3500400 2003-07-11,45.640194,45.965950,45.548126,129.240005,45.760609,2292000 2003-07-14,46.142986,46.362511,45.541054,128.960007,45.661453,3886200 2003-07-15,46.015522,46.015522,45.165745,128.089996,45.353401,4260600 2003-07-16,45.392349,45.452545,44.949749,127.620003,45.186985,2839800 2003-07-17,44.967457,45.303841,44.896633,127.320000,45.080761,3848600 2003-07-18,45.498577,46.093410,45.162201,130.179993,46.093410,6146200 2003-07-21,46.897175,48.416134,46.897175,136.350006,48.278053,13116800 2003-07-22,48.281597,48.784378,47.892113,137.649994,48.738358,7348600 2003-07-23,48.738358,49.127819,48.168304,138.750000,49.127819,4040800 2003-07-24,49.216354,49.588131,49.085354,139.350006,49.340275,6890600 2003-07-25,49.343826,50.101528,49.188026,141.399994,50.066139,5304800 2003-07-28,49.853672,50.013035,49.662472,140.979996,49.917423,5760400 2003-07-29,49.765167,49.878479,49.319012,139.550003,49.411098,4026600 2003-07-30,49.414642,49.552711,49.095966,139.399994,49.357971,3855200 2003-07-31,49.428795,50.151104,49.425251,140.199997,49.641232,4318000 2003-08-01,49.357971,49.658947,49.180954,139.009995,49.219902,3661400 2003-08-04,49.223454,49.712048,48.872887,140.119995,49.612926,3579000 2003-08-05,49.542107,49.690823,49.145557,138.949997,49.198639,3298000 2003-08-06,49.110130,49.319012,48.872887,138.210007,48.936642,3449600 2003-08-07,48.848103,49.226959,48.780857,138.850006,49.163231,3327600 2003-08-08,49.166779,49.552711,49.039318,139.949997,49.552711,2708400 2003-08-11,49.552711,50.243164,49.435871,141.899994,50.243164,5559800 2003-08-12,50.278580,51.004421,50.126324,143.970001,50.976105,5247400 2003-08-13,50.979641,51.287678,50.979641,144.500000,51.163757,5373000 2003-08-14,50.738869,50.738869,49.779335,142.139999,50.328148,6521600 2003-08-15,50.579552,50.579552,50.066139,142.660004,50.512272,2503600 2003-08-18,50.455624,51.287678,50.455624,144.339996,51.107105,3627400 2003-08-19,51.110657,51.216866,50.706997,144.449997,51.146053,3261400 2003-08-20,51.380817,51.380817,50.904171,143.820007,51.156746,2944000 2003-08-21,51.238548,51.718750,51.220745,144.690002,51.466198,3226800 2003-08-22,51.825447,51.825447,51.046452,143.520004,51.050014,4036800 2003-08-25,51.103374,51.195866,50.822376,143.369995,50.996674,2286600 2003-08-26,51.000233,51.363029,50.726326,144.139999,51.270550,2360200 2003-08-27,51.178070,51.256313,50.836590,142.949997,50.847286,2502800 2003-08-28,50.758354,50.865047,50.288837,142.250000,50.598278,2768800 2003-08-29,50.598278,50.772598,50.367081,142.470001,50.676540,2250600 2003-09-02,50.153652,50.363518,49.773052,140.149994,49.851311,6536400 2003-09-03,49.851311,50.801025,49.769501,142.610001,50.726326,5978400 2003-09-04,50.729897,50.776112,49.712589,140.000000,49.797951,5643200 2003-09-05,49.602314,49.691238,48.958511,138.679993,49.328434,5267000 2003-09-08,49.513397,49.513397,48.784206,137.979996,49.079445,5128400 2003-09-09,48.944267,49.552517,48.834015,137.410004,48.876690,4290400 2003-09-10,48.876690,49.050976,48.485424,136.600006,48.588589,3919000 2003-09-11,48.613468,49.666348,48.613468,138.889999,49.403130,4233800 2003-09-12,49.211063,49.527637,48.997635,138.229996,49.168362,4366000 2003-09-15,49.282188,49.481384,48.894489,138.429993,49.239506,3579400 2003-09-16,49.328434,50.082512,49.317776,140.800003,50.082512,3249000 2003-09-17,50.086063,50.349289,49.869095,140.270004,49.893990,3514400 2003-09-18,49.975800,50.562717,49.893990,141.850006,50.456005,2997200 2003-09-19,50.456005,50.847286,49.993591,141.979996,50.502235,5031400 2003-09-22,50.171444,50.726326,50.171444,142.119995,50.552036,3975000 2003-09-23,50.509361,50.861504,50.480900,142.750000,50.776112,2897600 2003-09-24,50.740555,50.769020,50.139435,141.149994,50.207001,3189400 2003-09-25,50.207001,50.573391,50.153652,141.610001,50.370625,3614600 2003-09-26,50.918407,51.345253,50.811707,143.449997,51.025124,6336000 2003-09-29,50.936214,50.939758,49.797951,140.539993,49.990036,17487400 2003-09-30,49.726814,49.990036,49.043861,69.070000,49.136337,5201200 2003-10-01,49.755291,50.473789,49.655663,70.900002,50.438213,4448900 2003-10-02,50.509361,50.857952,50.189232,71.279999,50.708546,2874100 2003-10-03,52.038845,52.679127,51.875210,73.029999,51.953510,5580200 2003-10-06,51.953510,52.287861,51.590679,72.940002,51.889484,2782800 2003-10-07,51.818325,52.159805,51.576469,73.300003,52.145584,2216000 2003-10-08,52.152687,52.152687,51.548004,72.699997,51.718750,2040300 2003-10-09,52.216702,52.849861,52.117119,74.139999,52.743145,3751700 2003-10-10,52.643536,53.105965,52.572414,74.040001,52.672009,2845000 2003-10-13,53.034840,53.248241,52.743145,74.519997,53.013485,1941100 2003-10-14,52.878311,53.120190,52.451477,74.669998,53.120190,2112200 2003-10-15,53.177109,53.184227,52.302071,73.699997,52.430130,2771500 2003-10-16,52.501278,52.856956,52.124233,73.589996,52.351868,3149000 2003-10-17,52.423038,52.736042,52.138432,74.050003,52.679127,3074500 2003-10-20,53.852940,53.852940,52.259388,75.480003,53.696430,5653900 2003-10-21,54.045006,54.101940,53.547016,75.500000,53.710644,3233700 2003-10-22,53.696430,54.194386,53.440319,75.820000,53.938293,3724100 2003-10-23,53.938293,54.165947,53.547016,75.930000,54.016552,2335300 2003-10-24,54.016552,54.158848,53.454548,75.680000,53.838692,2162800 2003-10-27,53.838692,54.158848,53.732002,75.739998,53.881382,2247900 2003-10-28,54.229969,55.026741,53.995213,77.250000,54.955578,3359900 2003-10-29,54.955578,55.375324,54.564342,77.570000,55.183258,2411300 2003-10-30,55.183258,55.823517,55.183258,78.059998,55.531826,2576500 2003-10-31,55.531826,56.413963,55.510494,78.870003,56.108074,3065000 2003-11-03,56.172104,56.435318,55.823517,78.790001,56.051167,2807900 2003-11-04,55.951542,56.762550,55.837727,79.500000,56.556240,2903000 2003-11-05,56.556240,56.911972,55.930218,79.169998,56.321484,2727200 2003-11-06,55.859085,56.726994,55.859085,79.599998,56.627392,2367600 2003-11-07,56.662937,56.833694,56.100960,79.040001,56.229008,2107900 2003-11-10,56.229008,56.378391,55.951542,78.839996,56.086731,1740400 2003-11-11,56.093842,56.179188,55.638527,78.500000,55.844856,2248000 2003-11-12,55.844856,56.193424,55.531826,78.900002,56.129410,2035800 2003-11-13,56.044048,56.726994,55.766609,79.650002,56.662937,1929300 2003-11-14,56.833694,57.025753,55.638527,78.529999,55.866211,2460400 2003-11-17,55.866211,55.866211,55.026741,78.190002,55.624321,2495500 2003-11-18,55.624321,56.001362,54.820415,77.209999,54.927128,2881500 2003-11-19,54.977165,55.005722,54.548485,76.849998,54.905724,3187500 2003-11-20,54.369873,55.348667,54.298443,76.800003,54.869995,2846000 2003-11-21,54.998596,55.534409,54.834251,77.510002,55.377262,2050200 2003-11-24,55.691589,56.906170,55.598740,79.559998,56.841881,2812400 2003-11-25,56.799000,56.799000,56.156002,79.169998,56.563240,2139100 2003-11-26,56.763283,56.799000,56.191746,79.279999,56.641842,1558500 2003-11-28,56.191746,56.613251,56.120281,79.040001,56.470367,710300 2003-12-01,56.799000,58.335083,56.727585,81.620003,58.313641,3392100 2003-12-02,58.142193,58.220779,57.713531,80.949997,57.834995,2658800 2003-12-03,57.763531,58.327957,57.699238,80.989998,57.863541,2901400 2003-12-04,57.670658,58.135014,57.620632,81.300003,58.085045,2118800 2003-12-05,57.784943,58.185055,57.634918,80.739998,57.684944,2030600 2003-12-08,57.727810,58.570866,57.684944,81.949997,58.549416,2396300 2003-12-09,58.656582,59.156696,58.413670,82.019997,58.599426,2831600 2003-12-10,58.656582,58.663734,57.634918,80.940002,57.827820,2213900 2003-12-11,58.006443,58.370808,57.727810,81.239998,58.042168,2675500 2003-12-12,58.270794,58.656582,57.727810,81.470001,58.206501,2238600 2003-12-15,58.970974,59.613964,58.406528,82.000000,58.585152,3560100 2003-12-16,58.585152,59.392483,58.585152,82.980003,59.285320,2464600 2003-12-17,59.292454,59.663963,58.956657,83.459999,59.628250,2022300 2003-12-18,59.656815,59.656815,59.228153,83.430000,59.606808,2912200 2003-12-19,59.692539,60.542763,59.692539,84.070000,60.064064,4551700 2003-12-22,60.285549,61.014278,60.264111,85.250000,60.907135,2860200 2003-12-23,60.835682,60.842827,60.071201,84.610001,60.449875,2447300 2003-12-24,60.449875,60.507030,60.164055,84.239998,60.185520,767400 2003-12-26,60.249828,60.464142,60.078331,84.209999,60.164055,874200 2003-12-29,60.099792,60.442719,59.706841,84.500000,60.371273,2346300 2003-12-30,60.299843,60.449875,60.028343,84.279999,60.214077,1459700 2003-12-31,60.356995,60.785679,60.299843,85.029999,60.749943,1626300 2004-01-02,60.728504,60.864281,59.378178,83.370003,59.563961,2591700 2004-01-05,59.713997,60.728504,59.528221,84.959999,60.699936,2985200 2004-01-06,60.371273,60.699936,60.299843,84.699997,60.514172,2983100 2004-01-07,60.099792,60.192669,59.085262,83.239998,59.471043,4293600 2004-01-08,59.471043,59.478237,58.856663,82.680000,59.070969,3489300 2004-01-09,58.835213,59.442490,58.599426,82.400002,58.870934,3310600 2004-01-12,58.970974,59.521069,58.756622,83.169998,59.421043,2841300 2004-01-13,59.335327,59.621090,58.949501,82.879997,59.213875,2159700 2004-01-14,59.392483,59.992607,59.371033,83.699997,59.799709,2088300 2004-01-15,59.799709,60.392693,59.371033,84.300003,60.228390,2599600 2004-01-16,60.692780,61.350071,60.592747,85.480003,61.071468,3635900 2004-01-20,61.585865,61.585865,57.227669,80.410004,57.449169,9737300 2004-01-21,57.834995,59.035244,57.227669,81.750000,58.406528,7712200 2004-01-22,58.570866,59.128124,58.406528,82.110001,58.663734,3805400 2004-01-23,59.049553,59.070969,58.406528,81.959999,58.556549,2633600 2004-01-26,58.556549,59.049553,58.513699,82.470001,58.920956,2925700 2004-01-27,59.063816,59.378178,58.585152,82.099998,58.656582,2877300 2004-01-28,58.763767,59.042408,56.841881,80.000000,57.156235,4283400 2004-01-29,57.170563,57.334866,56.556110,79.519997,56.813286,4690800 2004-01-30,56.584675,56.691849,56.020264,79.089996,56.506096,3389700 2004-02-02,56.363186,56.870457,55.420124,78.000000,55.727329,3959200 2004-02-03,56.513218,56.641842,55.441547,78.900002,56.370342,3753000 2004-02-04,56.370342,57.027649,56.048824,79.449997,56.763283,3458200 2004-02-05,56.513218,56.784733,56.220299,79.000000,56.441799,2605400 2004-02-06,56.441799,57.227669,56.441799,79.809998,57.020481,2718700 2004-02-09,57.013355,57.327728,56.606125,79.389999,56.720413,2076800 2004-02-10,56.834732,58.156460,56.513218,81.250000,58.049305,3347900 2004-02-11,57.692089,58.199341,57.684944,81.400002,58.156460,2842000 2004-02-12,58.156460,58.163620,57.777775,80.980003,57.856407,2058700 2004-02-13,57.906418,57.927845,56.927624,79.680000,56.927624,2839300 2004-02-17,57.442013,57.670658,56.977638,80.320000,57.384872,2695200 2004-02-18,57.557102,57.643204,56.839432,79.660004,57.169582,2285300 2004-02-19,57.399235,57.600159,56.645660,79.099998,56.767673,2413500 2004-02-20,56.968609,57.592999,56.803555,79.699997,57.198257,2397500 2004-02-23,57.234158,57.865696,57.126511,80.440002,57.729359,2259800 2004-02-24,57.592999,57.923119,56.796383,79.480003,57.040386,2422300 2004-02-25,56.731785,57.198257,56.114586,78.570000,56.387314,3097500 2004-02-26,56.207890,56.724632,55.978233,78.180000,56.107414,3521800 2004-02-27,56.157639,56.581097,55.691170,78.019997,55.992599,2946600 2004-03-01,56.315556,56.767673,56.042816,78.779999,56.538013,2364800 2004-03-02,56.660023,56.896866,56.200676,78.309998,56.200676,2216800 2004-03-03,56.207890,56.990147,56.200676,78.949997,56.660023,2837900 2004-03-04,56.703068,56.947090,56.258129,78.889999,56.616943,1951300 2004-03-05,56.552372,57.054764,56.265305,78.660004,56.451900,2852900 2004-03-08,56.423195,56.530842,55.662437,77.669998,55.741398,2377000 2004-03-09,55.741398,56.085865,55.439976,77.849998,55.870583,2604200 2004-03-10,55.813152,56.057198,54.399364,76.000000,54.542912,4185500 2004-03-11,54.018997,55.188812,53.918507,75.349998,54.076427,4397500 2004-03-12,54.076427,54.758186,53.825222,76.220001,54.700783,3324500 2004-03-15,54.614651,54.614651,53.358738,74.870003,53.731934,3473600 2004-03-16,55.483036,56.939899,55.483036,78.809998,56.559525,7482900 2004-03-17,57.018826,57.255699,56.566708,79.559998,57.097801,3714400 2004-03-18,56.853783,57.592999,56.480606,79.879997,57.327435,3553800 2004-03-19,57.327435,57.836998,57.198257,79.760002,57.241337,3577300 2004-03-22,56.767673,57.406391,56.710224,79.709999,57.205452,3858100 2004-03-23,57.413574,57.772419,57.054764,79.599998,57.126511,3209800 2004-03-24,57.126511,57.521225,56.782028,79.430000,57.004494,2619400 2004-03-25,57.413574,58.145584,56.846615,81.019997,58.145584,3210300 2004-03-26,57.844177,58.016418,57.054764,79.980003,57.399235,2615700 2004-03-29,57.413574,58.052319,57.406391,80.800003,57.987717,2651500 2004-03-30,57.822639,58.691025,57.693455,81.680000,58.619267,3000700 2004-03-31,58.798702,58.834541,58.131233,81.870003,58.755619,2986400 2004-04-01,58.755619,58.848919,58.059483,81.050003,58.167130,2866000 2004-04-02,58.848919,58.956573,58.274773,81.779999,58.691025,2888900 2004-04-05,58.777145,59.401516,58.719730,82.750000,59.387161,2237300 2004-04-06,59.100105,59.487617,58.920666,82.830002,59.444580,1653000 2004-04-07,59.293861,59.559429,59.049858,82.750000,59.387161,2952600 2004-04-08,59.530697,59.738831,58.913475,82.430000,59.157501,2340800 2004-04-12,59.301044,60.011536,59.279514,83.620003,60.011536,1512900 2004-04-13,59.939793,60.033051,59.071396,82.389999,59.128811,2397800 2004-04-14,58.590553,59.545044,58.561867,82.660004,59.322578,1861400 2004-04-15,59.322578,59.652699,58.920666,82.849998,59.458950,2077700 2004-04-16,59.781898,60.162266,59.265148,83.730003,60.090469,2234400 2004-04-19,60.248379,61.088047,59.394325,83.760002,60.111996,5273200 2004-04-20,60.284245,60.937321,59.695740,83.199997,59.710133,2724800 2004-04-21,59.710133,60.556965,59.494823,83.949997,60.248379,2185900 2004-04-22,60.126347,62.566418,60.126347,86.949997,62.401367,4789600 2004-04-23,61.934895,63.657291,61.719620,87.900002,63.083138,5057200 2004-04-26,62.803261,63.341526,62.796101,87.750000,62.975510,2909000 2004-04-27,62.638214,63.563992,62.638214,88.379997,63.427628,3211000 2004-04-28,63.083138,63.190807,62.157379,86.720001,62.236309,2698200 2004-04-29,62.236309,62.796101,61.676552,86.120003,61.805721,3166400 2004-04-30,61.755470,62.681286,61.733963,86.480003,62.064075,2990900 2004-05-03,62.078445,62.903736,61.913353,87.029999,62.458813,2296300 2004-05-04,62.028194,62.616676,61.733963,86.500000,62.078445,2872700 2004-05-05,62.078445,62.329613,61.511459,85.750000,61.540192,2443100 2004-05-06,61.088047,61.396648,60.305775,84.769997,60.836864,2819500 2004-05-07,60.607197,61.482750,60.363186,84.430000,60.592815,2243300 2004-05-10,60.033051,60.248379,59.487617,83.540001,59.954140,3089400 2004-05-11,60.621563,61.138290,59.982849,84.150002,60.391891,2745500 2004-05-12,59.997177,61.288982,59.932598,85.349998,61.253101,2814700 2004-05-13,61.001926,61.360752,60.456505,84.510002,60.650261,2509700 2004-05-14,60.291424,60.700497,59.824951,83.809998,60.147907,2735800 2004-05-17,59.394325,60.205318,59.387161,83.220001,59.724453,2774500 2004-05-18,59.796227,59.997177,59.351269,83.120003,59.652699,2958200 2004-05-19,59.825684,60.856411,59.256256,82.309998,59.328342,2578000 2004-05-20,59.429256,59.652699,59.126530,82.199997,59.249062,2439700 2004-05-21,59.429256,60.258171,59.407631,82.919998,59.768044,1974800 2004-05-24,59.775249,60.510422,59.422050,82.550003,59.501328,2246700 2004-05-25,59.494133,60.474403,58.867050,83.639999,60.286999,3102700 2004-05-26,60.344639,60.762733,60.200508,84.000000,60.546490,1837100 2004-05-27,60.942898,61.822285,60.841995,84.949997,61.231228,2742900 2004-05-28,61.267303,61.447472,60.733883,84.559998,60.950134,1650600 2004-06-01,60.640186,61.490707,60.553684,84.830002,61.144733,2365200 2004-06-02,61.591629,61.887146,61.123112,85.610001,61.706955,1832700 2004-06-03,61.598835,61.908783,61.101517,84.769997,61.101517,1630900 2004-06-04,61.483490,61.735802,61.087059,84.860001,61.166374,1738000 2004-06-07,61.166374,61.627670,61.014999,85.180000,61.397011,2443100 2004-06-08,61.123112,62.125046,61.115906,86.129997,62.081753,1950300 2004-06-09,61.988068,62.211506,61.562809,85.410004,61.562809,1766000 2004-06-10,61.584408,62.182652,61.584408,86.220001,62.146652,1655500 2004-06-14,61.699745,61.952023,61.180775,85.150002,61.375381,1975500 2004-06-15,61.952023,62.002472,61.288895,85.550003,61.663727,1927200 2004-06-16,61.663727,61.800663,61.296104,85.250000,61.447472,2371600 2004-06-17,61.267303,62.161057,61.267303,85.930000,61.937618,1497900 2004-06-18,61.937618,63.134125,61.937618,87.089996,62.773705,3702400 2004-06-21,62.636768,63.350380,62.636768,87.279999,62.910671,2429200 2004-06-22,63.278271,64.510834,62.917889,89.500000,64.510834,3797100 2004-06-23,64.164879,64.654991,63.826088,89.550003,64.546860,2989400 2004-06-24,64.258568,64.381081,63.768421,88.580002,63.847706,1875800 2004-06-25,63.862099,64.402710,63.480103,88.660004,63.905396,2939100 2004-06-28,64.186470,64.554047,63.638687,88.690002,63.926971,1865500 2004-06-29,63.926971,64.871239,63.797256,89.800003,64.727089,2577700 2004-06-30,64.741508,65.080254,64.265770,90.010002,64.878418,3069800 2004-07-01,64.871239,64.950539,63.278271,88.169998,63.552170,2627200 2004-07-02,63.667515,63.710743,63.004387,87.500000,63.069263,1711900 2004-07-06,62.759323,63.408039,62.708862,87.550003,63.105312,2305900 2004-07-07,63.105312,63.746799,62.975540,88.430000,63.739609,2454300 2004-07-08,63.739609,64.150436,63.170158,87.739998,63.242245,2343600 2004-07-09,63.573807,63.926971,62.925129,87.650002,63.177395,1781300 2004-07-12,63.263882,63.429657,62.672802,87.900002,63.357578,1605900 2004-07-13,63.033199,63.343170,62.817001,87.379997,62.982773,2278900 2004-07-14,62.398911,63.919785,62.398911,88.190002,63.566608,2044800 2004-07-15,63.566608,64.287407,63.559380,88.620003,63.876514,2074100 2004-07-16,64.366699,64.366699,63.271065,87.839996,63.314335,2545000 2004-07-19,61.627670,61.634869,59.249062,83.050003,59.861729,10521700 2004-07-20,60.150036,61.267303,60.013107,85.000000,61.267303,4972700 2004-07-21,61.411434,61.411434,60.150036,83.580002,60.243767,3557100 2004-07-22,59.840088,60.618580,59.825684,83.699997,60.330246,3765900 2004-07-23,60.330246,60.366272,59.321163,82.620003,59.551819,2739600 2004-07-26,59.551819,59.825684,58.650837,81.629997,58.838215,3350400 2004-07-27,59.090473,60.157242,58.816605,83.050003,59.861729,2789300 2004-07-28,59.861729,59.861729,58.203915,81.989998,59.097691,4493900 2004-07-29,59.602249,59.602249,58.816605,82.120003,59.191402,2822700 2004-07-30,59.191402,59.537384,59.054462,82.360001,59.364361,1885300 2004-08-02,59.321163,60.438370,59.032833,83.550003,60.222122,2412000 2004-08-03,60.013107,60.070759,59.400433,82.930000,59.775249,1776600 2004-08-04,59.393204,60.294209,59.191402,83.180000,59.955429,2018300 2004-08-05,59.703163,60.308628,58.730099,81.570000,58.794949,2577400 2004-08-06,58.211143,58.521061,57.411049,79.870003,57.569633,3228600 2004-08-09,57.519161,58.146263,57.201992,79.449997,57.266869,2556600 2004-08-10,57.663315,57.764229,56.466812,79.610001,57.382198,3981300 2004-08-11,57.158775,57.295715,56.365910,79.230003,57.108295,3401200 2004-08-12,56.956936,57.079510,56.041523,77.790001,56.070370,3187000 2004-08-13,56.329849,56.582153,55.645100,77.660004,55.976669,2100700 2004-08-16,56.329849,56.603741,56.041523,78.230003,56.387512,2903800 2004-08-17,56.329849,56.942524,56.329849,78.680000,56.711884,2878100 2004-08-18,56.624969,57.928352,56.342583,80.000000,57.928352,2757200 2004-08-19,57.747364,58.044239,57.617012,79.980003,57.913887,2239200 2004-08-20,57.638710,58.254215,57.602539,80.269997,58.123856,1785100 2004-08-23,58.065941,58.616272,57.928352,80.360001,58.189053,1563400 2004-08-24,58.435230,58.609051,58.058727,80.580002,58.348362,1336600 2004-08-25,58.181812,58.905926,57.711124,81.199997,58.797306,2094800 2004-08-26,58.819008,59.362091,58.681450,81.269997,58.847977,1616700 2004-08-27,58.616272,59.159351,58.485935,81.480003,59.000027,1134600 2004-08-30,59.014534,59.217270,58.732132,81.300003,58.869698,1481000 2004-08-31,58.927666,59.709671,58.768318,82.360001,59.637241,2508100 2004-09-01,59.463448,60.173096,59.463448,82.860001,59.999321,2054400 2004-09-02,59.926910,60.535156,59.593830,83.540001,60.491695,2259900 2004-09-03,60.513424,60.947914,60.361366,83.940002,60.781319,1778800 2004-09-07,60.969612,61.251999,60.658241,84.220001,60.984089,2185000 2004-09-08,60.984089,60.984089,60.354099,83.849998,60.716194,2254700 2004-09-09,60.897209,61.027557,60.643772,83.849998,60.716194,1782000 2004-09-10,60.752373,61.338917,60.484451,84.690002,61.324417,1843500 2004-09-13,61.324417,61.519920,61.020302,84.650002,61.295464,2281700 2004-09-14,61.295464,61.317173,60.716194,83.919998,60.766857,2235600 2004-09-15,60.766857,60.766857,59.376583,82.000000,59.376583,3714000 2004-09-16,59.521397,59.897923,59.311398,82.050003,59.412792,2335700 2004-09-17,59.412792,59.926910,59.181072,82.320000,59.608318,3567700 2004-09-20,59.485203,59.557598,58.543861,80.940002,58.609051,2788500 2004-09-21,58.847977,59.231773,58.218006,81.570000,59.065212,3028100 2004-09-22,58.797306,58.797306,57.950096,80.230003,58.094910,2955500 2004-09-23,57.942852,58.029755,56.987026,78.699997,56.987026,3975200 2004-09-24,57.110126,57.493908,56.972538,78.680000,56.972538,3184600 2004-09-27,56.972538,56.972538,56.255703,77.690002,56.255703,3306900 2004-09-28,56.668419,57.385277,56.414989,79.070000,57.254959,4120700 2004-09-29,57.095642,57.276680,56.697418,78.779999,57.044956,2694200 2004-09-30,56.972538,58.174561,56.849461,79.970001,57.906654,4114500 2004-10-01,57.928352,58.471447,57.703896,79.690002,57.703896,3581800 2004-10-04,58.036987,58.181812,57.160812,78.940002,57.160812,2985500 2004-10-05,57.168053,57.182541,56.552578,78.760002,57.030491,2951200 2004-10-06,57.660435,58.833481,57.385277,81.139999,58.753830,3455000 2004-10-07,59.354874,59.354874,57.674934,79.660004,57.682190,2663900 2004-10-08,57.754574,57.761826,57.081165,79.260002,57.392555,2614900 2004-10-11,57.566322,57.841476,57.363579,79.220001,57.363579,1559800 2004-10-12,57.312878,57.349102,56.863956,78.629997,56.936340,2240500 2004-10-13,57.530128,57.638710,55.821232,77.980003,56.465675,3746300 2004-10-14,56.588779,56.719116,55.973274,77.599998,56.190506,3030000 2004-10-15,56.226727,56.878441,56.226727,77.980003,56.465675,3205500 2004-10-18,54.307835,55.480907,53.084106,76.099998,55.104355,14470200 2004-10-19,55.611225,55.763294,54.488865,75.389999,54.590240,4897600 2004-10-20,54.691624,55.835701,54.192001,76.800003,55.611225,5347100 2004-10-21,55.719852,56.313622,55.437458,77.599998,56.190506,4062600 2004-10-22,56.371532,56.480160,54.742321,75.879997,54.945053,4004600 2004-10-25,54.575779,55.075397,54.344063,75.570000,54.720581,2926600 2004-10-26,54.597488,55.220230,54.496109,76.220001,55.191250,3642800 2004-10-27,54.894386,56.342583,54.655407,77.570000,56.168812,3534100 2004-10-28,55.777782,56.342583,55.683651,77.150002,55.864674,2252700 2004-10-29,55.719852,56.284649,55.719852,77.570000,56.168812,2112400 2004-11-01,56.118095,56.118095,55.133320,76.910004,55.690891,2905400 2004-11-02,55.285385,56.299145,54.742321,75.879997,54.945053,3892700 2004-11-03,55.031944,56.262920,54.380253,75.290001,54.517857,5547300 2004-11-04,54.698856,56.588779,54.351280,78.080002,56.538101,6238000 2004-11-05,56.842209,59.101414,56.842209,81.400002,58.942135,6746600 2004-11-08,58.942135,59.224525,58.529377,81.379997,58.927666,2969000 2004-11-09,59.108654,59.267967,58.514896,81.190002,58.790058,2108300 2004-11-10,58.746597,58.876942,58.319386,80.849998,58.543861,2871200 2004-11-11,58.905926,59.391060,58.587315,81.879997,59.289692,2547500 2004-11-12,59.376583,59.868961,59.304157,82.680000,59.868961,2676900 2004-11-15,59.955860,60.028282,59.398300,82.279999,59.579342,3054600 2004-11-16,59.521397,59.528645,59.065212,81.769997,59.210022,2825400 2004-11-17,59.624596,60.293736,59.420940,82.230003,59.806412,2819900 2004-11-18,59.639164,60.031910,59.639164,82.370003,59.908257,2186000 2004-11-19,59.762779,59.820957,58.744534,80.949997,58.875484,2571000 2004-11-22,58.875484,58.875484,58.453632,80.739998,58.722736,2812000 2004-11-23,58.722736,58.730019,58.220890,80.239998,58.359085,2964100 2004-11-24,58.308159,58.533642,58.220890,80.250000,58.366360,2616000 2004-11-26,58.184536,58.504551,58.184536,80.160004,58.300884,1138600 2004-11-29,58.330013,58.657284,57.719055,80.000000,58.184536,3116900 2004-11-30,58.184536,58.555443,57.784515,79.589996,57.886337,4306700 2004-12-01,57.820881,58.511829,57.820881,80.449997,58.511829,3833800 2004-12-02,58.330013,58.730019,57.893612,79.910004,58.119091,2981900 2004-12-03,58.271816,59.508240,58.082699,81.080002,58.970032,4940900 2004-12-06,58.730019,58.795490,58.373638,80.370003,58.453632,2408200 2004-12-07,58.635468,58.904545,57.348152,78.870003,57.362690,3506100 2004-12-08,57.457245,57.900883,57.420876,79.239998,57.631783,2412800 2004-12-09,57.500870,57.668133,57.115387,78.970001,57.435402,3855500 2004-12-10,57.166321,57.588139,57.129951,78.800003,57.311752,2666400 2004-12-13,57.493595,57.784515,56.824478,78.480003,57.079006,3889700 2004-12-14,57.093559,57.602673,57.057205,78.500000,57.093559,3409800 2004-12-15,57.362690,57.777241,57.239025,79.089996,57.522675,4183900 2004-12-16,57.559036,58.620926,57.457245,79.900002,58.111809,4854100 2004-12-17,58.475487,58.839127,58.213608,80.620003,58.635468,6293200 2004-12-20,58.337246,59.151833,58.337246,80.750000,58.730019,3540900 2004-12-21,58.744534,59.042747,58.620926,81.099998,58.984585,2810700 2004-12-22,58.911823,59.399143,58.737297,81.510002,59.282757,2881000 2004-12-23,59.537338,60.351902,59.537338,82.550003,60.039162,3031100 2004-12-27,60.068253,60.359184,59.748219,82.150002,59.748219,2216000 2004-12-28,59.930065,60.366451,59.857327,82.989998,60.359184,2120900 2004-12-29,60.184608,60.359184,59.995510,82.739998,60.177364,1695200 2004-12-30,60.148247,60.388256,60.111893,82.750000,60.184608,1271700 2004-12-31,60.170101,60.199181,59.690044,82.070000,59.690044,1440800 2005-01-03,59.762779,60.657391,59.675488,82.400002,59.930065,3192000 2005-01-04,59.930065,60.380985,59.399143,81.730003,59.442791,3644600 2005-01-05,59.420940,59.602791,58.715477,80.730003,58.715477,2895300 2005-01-06,58.824539,59.930065,58.780907,81.459999,59.246410,3014500 2005-01-07,59.275471,60.220997,59.093658,82.300003,59.857327,3293000 2005-01-10,59.857327,61.311935,59.857327,83.940002,61.050140,4343700 2005-01-11,61.057388,61.813805,60.984661,84.709999,61.610153,4757100 2005-01-12,61.515583,61.821091,61.093761,84.959999,61.791958,4183500 2005-01-13,61.573776,62.184734,60.737408,83.790001,60.941017,4172400 2005-01-14,60.941017,61.275585,60.439182,83.970001,61.071926,3082200 2005-01-18,61.086472,61.821091,59.362789,82.019997,59.653702,7161400 2005-01-19,60.002808,60.213745,59.711884,82.169998,59.762779,4878000 2005-01-20,60.148247,60.766476,59.697334,82.949997,60.330090,3234000 2005-01-21,60.184608,60.453728,59.042747,81.269997,59.108204,4259500 2005-01-24,59.275471,59.610054,58.759087,81.620003,59.362789,4046300 2005-01-25,59.748219,60.380985,59.646416,82.820000,60.235519,3480400 2005-01-26,60.344612,61.028275,60.344612,83.419998,60.671925,2919500 2005-01-27,60.366451,60.730129,59.959179,82.889999,60.286423,2564100 2005-01-28,60.286423,60.657391,60.213745,83.250000,60.548283,2046600 2005-01-31,60.802841,61.457424,60.802841,84.360001,61.355587,2800700 2005-02-01,61.348316,61.602879,60.948273,84.080002,61.151936,3010200 2005-02-02,60.926487,60.941017,60.519180,83.339996,60.613739,2908000 2005-02-03,60.657391,60.861034,60.330090,83.339996,60.613739,2314400 2005-02-04,60.766476,61.246475,60.671925,84.080002,61.151936,2451300 2005-02-07,61.130123,61.457424,60.919216,83.879997,61.006489,1715200 2005-02-08,60.766476,61.530125,60.562820,84.339996,61.341030,2020000 2005-02-09,61.341030,61.362877,60.511917,83.349998,60.621021,1780800 2005-02-10,60.650101,61.151936,60.621021,83.900002,61.021027,1915300 2005-02-11,61.079216,61.471954,60.541012,84.040001,61.122837,2578100 2005-02-14,61.435585,61.784687,61.202869,84.610001,61.537430,2012500 2005-02-15,61.821091,62.599293,61.617413,85.989998,62.541092,3753600 2005-02-16,62.184734,63.261127,62.090172,86.800003,63.130222,2962300 2005-02-17,62.897480,63.130222,62.337444,85.709999,62.337444,2913700 2005-02-18,62.388359,62.912041,62.184734,85.550003,62.221104,2957100 2005-02-22,62.112000,62.439266,60.984661,84.059998,61.137390,2989400 2005-02-23,61.166630,61.612526,60.969280,83.919998,61.342068,3078400 2005-02-24,61.239716,61.597900,60.647663,84.269997,61.597900,2692200 2005-02-25,61.546711,62.051102,61.173950,84.599998,61.839119,2252100 2005-02-28,61.839119,61.868366,61.210495,83.940002,61.356693,2163300 2005-03-01,61.363987,62.131481,61.152012,84.470001,61.744072,2289900 2005-03-02,61.692924,62.204597,61.415173,84.559998,61.809887,2182400 2005-03-03,62.109566,62.109566,61.049664,84.900002,62.058414,2412900 2005-03-04,62.284992,63.359512,62.211918,86.459999,63.198700,2906800 2005-03-07,63.198700,63.922348,63.118275,86.709999,63.381451,3619900 2005-03-08,63.162136,63.498383,62.935555,86.379997,63.140232,2697000 2005-03-09,63.008633,63.461834,62.899014,86.120003,62.950172,2563800 2005-03-10,62.935555,63.432594,62.306957,86.650002,63.337585,2523500 2005-03-11,63.337585,63.586105,62.504292,85.629997,62.592022,2396200 2005-03-14,62.679733,63.227936,62.321541,85.900002,62.789387,2579700 2005-03-15,62.862438,63.417984,62.760128,85.860001,62.760128,2199300 2005-03-16,62.606625,63.513020,62.606625,86.000000,62.862438,2758900 2005-03-17,62.767429,63.198700,62.445808,85.970001,62.840534,1995800 2005-03-18,63.154869,63.629963,62.540813,86.160004,62.979416,5264900 2005-03-21,62.862438,63.008633,62.358120,85.669998,62.621239,1695300 2005-03-22,62.482365,63.374123,62.380016,85.379997,62.409256,2086700 2005-03-23,62.241138,62.496979,61.853729,85.070000,62.182652,2366300 2005-03-24,62.314259,62.606625,62.051102,85.279999,62.336178,1843600 2005-03-28,62.343475,62.687027,62.219227,85.169998,62.255760,1561300 2005-03-29,62.263084,62.906315,61.839119,84.650002,61.875687,2752700 2005-03-30,62.021843,62.920910,62.021843,85.980003,62.847839,1999000 2005-03-31,62.825935,63.293724,62.548130,85.690002,62.635841,2609400 2005-04-01,62.862438,63.015968,62.182652,85.120003,62.219227,2293700 2005-04-04,62.299622,62.438496,61.817188,84.699997,61.912209,2448700 2005-04-05,61.897591,62.131481,61.290886,84.470001,61.744072,2863200 2005-04-06,62.131481,62.584705,61.956078,84.820000,61.999928,2333500 2005-04-07,62.204597,62.423897,61.977978,85.160004,62.248440,2131900 2005-04-08,62.131481,62.387337,61.766026,84.550003,61.802551,1660700 2005-04-11,61.948742,62.043785,61.539421,84.470001,61.744072,1588000 2005-04-12,61.575954,62.475052,61.056988,85.250000,62.314259,2307000 2005-04-13,62.109566,62.387337,61.254356,84.220001,61.561344,2294600 2005-04-14,61.327446,61.349380,60.055588,82.379997,60.216393,3206600 2005-04-15,60.223698,60.289486,58.849495,80.860001,59.105320,4636300 2005-04-18,58.476707,58.484032,55.099686,75.900002,55.479786,13236700 2005-04-19,55.918350,57.160984,55.918350,76.930000,56.232647,7149900 2005-04-20,56.408092,56.722397,55.187393,75.900002,55.479786,4921700 2005-04-21,56.210743,57.175613,55.779465,77.889999,56.934391,3657800 2005-04-22,56.949017,56.956303,55.830639,77.059998,56.327675,2715800 2005-04-25,56.773560,57.182922,56.437340,77.510002,56.656635,2461300 2005-04-26,56.663921,56.890533,55.647888,76.129997,55.647888,2724900 2005-04-27,55.457840,56.166893,55.019268,76.599998,55.991455,2750200 2005-04-28,55.479786,55.567505,54.902313,75.230003,54.990040,3213400 2005-04-29,55.340889,55.991455,54.785358,76.470001,55.896427,2955800 2005-05-02,55.896427,56.386173,55.735615,76.879997,56.196144,2834500 2005-05-03,56.166893,56.495823,55.750221,76.760002,56.108402,3141600 2005-05-04,56.064522,56.744324,55.684441,77.349998,56.539646,3013100 2005-05-05,56.539646,56.978245,56.356926,77.470001,56.627388,2600200 2005-05-06,56.707787,57.190231,56.408092,77.330002,56.525036,2286200 2005-05-09,56.415371,56.817436,56.137650,77.730003,56.817436,2310700 2005-05-10,56.707787,56.707787,55.545559,76.610001,55.998756,3866900 2005-05-11,56.130314,56.342297,55.552868,76.989998,56.276524,2806200 2005-05-12,56.459259,56.466576,55.304348,75.779999,55.392063,2371700 2005-05-13,55.604012,55.757549,54.887711,75.610001,55.267803,2553700 2005-05-16,55.530945,56.028000,55.311672,76.419998,55.859886,1931800 2005-05-17,55.589417,56.393478,55.370140,77.010002,56.291149,2414300 2005-05-18,56.577774,57.628788,56.408737,78.099998,57.400925,2247300 2005-05-19,57.400925,57.459728,57.004063,77.860001,57.224529,2191900 2005-05-20,57.180439,57.180439,56.114746,77.059998,56.636570,3465200 2005-05-23,56.812969,58.231472,56.665962,78.529999,57.716984,2962500 2005-05-24,57.415642,57.680229,57.290699,78.190002,57.467098,2263500 2005-05-25,57.459728,57.459728,56.585125,77.059998,56.636570,2589800 2005-05-26,57.180439,57.180439,56.261745,76.980003,56.577774,3051300 2005-05-27,56.541031,56.923218,56.541031,76.980003,56.577774,1511700 2005-05-31,56.599804,56.798271,56.335243,76.650002,56.335243,3337000 2005-06-01,56.430805,57.180439,56.195591,77.000000,56.592472,2085900 2005-06-02,56.599804,56.680679,56.107395,76.570000,56.276436,2219200 2005-06-03,56.291145,56.482227,55.673767,76.000000,55.857498,2305500 2005-06-06,55.754612,56.041252,55.548828,76.160004,55.975109,1611100 2005-06-07,56.224991,56.915863,56.011852,76.339996,56.107395,2725100 2005-06-08,56.533695,56.570427,56.122078,76.559998,56.269070,2042700 2005-06-09,56.269070,56.614525,55.710529,76.180000,55.989811,2720900 2005-06-10,56.254406,56.283791,55.416534,75.790001,55.703171,2776900 2005-06-13,55.828110,56.555740,55.563511,76.089996,55.923656,2556500 2005-06-14,56.305836,56.621880,56.114746,76.660004,56.342594,2363200 2005-06-15,56.518978,56.629234,55.710529,76.129997,55.953041,2612400 2005-06-16,55.953041,56.577774,55.673767,76.669998,56.349941,2295700 2005-06-17,57.084900,57.731693,56.482227,76.919998,56.533695,3939400 2005-06-20,56.959969,57.246593,56.658607,77.190002,56.732136,2281200 2005-06-21,56.886456,57.320095,56.592472,77.190002,56.732136,2822300 2005-06-22,57.217194,57.702267,56.827660,77.879997,57.239220,3977800 2005-06-23,57.481762,57.511173,55.548828,75.870003,55.761967,4737000 2005-06-24,55.673767,56.085354,55.343025,75.480003,55.475330,4004000 2005-06-27,55.622318,56.092678,55.490036,75.790001,55.703171,2282700 2005-06-28,56.078014,56.754158,55.894234,77.099998,56.665962,3008000 2005-06-29,56.643948,56.651279,55.835468,76.040001,55.886894,2225100 2005-06-30,54.387573,54.791805,53.101383,72.300003,53.138126,14756900 2005-07-01,53.145493,53.740784,52.204727,73.000000,53.652622,8866000 2005-07-05,53.682014,54.292030,53.652622,73.620003,54.108299,3999300 2005-07-06,54.115627,54.115627,53.527657,72.830002,53.527657,3753600 2005-07-07,52.917645,54.314072,52.454613,73.809998,54.247929,3714400 2005-07-08,54.314072,55.298946,54.093590,75.000000,55.122528,3345000 2005-07-11,55.409168,55.975109,55.137230,76.129997,55.953041,3709900 2005-07-12,55.960415,55.960415,55.019646,74.870003,55.026985,3687700 2005-07-13,55.196041,55.438576,54.762398,75.120003,55.210735,3299300 2005-07-14,55.210735,55.835468,55.173988,75.430000,55.438576,2791600 2005-07-15,55.710529,56.401379,55.181343,75.449997,55.453270,3573800 2005-07-18,55.453270,55.960415,54.593361,74.529999,54.777103,4631600 2005-07-19,54.806492,55.012302,54.380222,74.290001,54.600723,4230400 2005-07-20,54.468433,54.938801,54.380222,74.680000,54.887341,2828100 2005-07-21,55.210735,55.416534,54.586014,74.550003,54.791805,2799900 2005-07-22,54.975552,55.085789,54.387573,74.709999,54.909416,2857200 2005-07-25,55.004932,55.343025,54.314072,74.169998,54.512512,2943200 2005-07-26,54.850609,54.850609,54.225872,73.779999,54.225872,2664000 2005-07-27,54.453732,54.534561,53.895164,73.650002,54.130341,3194500 2005-07-28,54.159740,54.968224,54.122982,74.699997,54.902050,3188600 2005-07-29,55.026985,55.357727,54.696255,75.000000,55.122528,3068200 2005-08-01,55.196041,55.379780,54.909416,75.300003,55.343025,2502800 2005-08-02,55.350376,55.482685,54.865292,74.879997,55.034325,2441800 2005-08-03,54.791805,54.946140,54.328773,74.190002,54.527225,3350800 2005-08-04,54.527225,54.527225,53.652622,73.349998,53.909847,3281100 2005-08-05,53.909847,54.130341,53.586468,72.989998,53.645267,2693800 2005-08-08,53.564404,53.806961,52.917645,72.339996,53.167526,3747200 2005-08-09,53.263077,53.579109,52.866211,72.000000,52.917645,3984500 2005-08-10,53.049946,53.432102,52.778008,72.000000,52.917645,5062400 2005-08-11,53.079334,53.241005,52.792683,72.360001,53.182232,3486300 2005-08-12,53.174881,53.241005,52.873539,71.940002,52.873539,2723100 2005-08-15,52.917645,53.373310,52.329666,72.180000,53.049946,3377900 2005-08-16,53.094025,53.138126,52.660404,71.660004,52.667759,2481900 2005-08-17,52.667751,53.273972,52.593819,71.760002,53.052185,2634100 2005-08-18,53.148293,53.222233,52.697327,71.919998,53.170475,3032700 2005-08-19,53.347908,53.894989,53.177872,72.070000,53.281376,2924100 2005-08-22,53.495758,53.939350,52.786030,71.919998,53.170475,2856200 2005-08-23,53.170475,53.170475,52.379417,70.989998,52.482941,3331300 2005-08-24,52.290707,52.948700,52.076321,71.320000,52.726913,3735600 2005-08-25,52.882145,52.889538,52.527279,71.300003,52.712120,2167600 2005-08-26,52.623390,52.719498,52.157627,70.989998,52.482941,2995900 2005-08-29,52.120655,52.763878,52.054115,71.080002,52.549458,1881100 2005-08-30,52.549458,52.749073,52.238953,70.980003,52.475513,2386200 2005-08-31,52.386810,52.667751,52.128048,71.150002,52.601227,2845000 2005-09-01,52.786030,53.037392,52.201988,70.860001,52.386810,3004600 2005-09-02,52.778637,53.000435,52.519882,71.500000,52.859962,2507300 2005-09-06,53.288769,53.791496,53.066967,72.699997,53.747131,3239300 2005-09-07,53.843227,54.930031,53.747131,73.769997,54.538170,3857400 2005-09-08,53.414452,54.575127,53.392265,73.120003,54.057636,3615200 2005-09-09,54.301590,54.612103,54.042843,73.519997,54.353344,2527100 2005-09-12,54.508617,55.092670,54.338566,74.230003,54.878262,3933600 2005-09-13,54.737789,55.137009,54.693439,74.000000,54.708225,3004200 2005-09-14,54.819122,55.063091,54.382927,73.720001,54.501209,2407400 2005-09-15,54.353344,54.575127,53.850632,73.309998,54.198093,2450300 2005-09-16,54.464249,54.575127,53.828461,73.349998,54.227688,3959500 2005-09-19,54.153732,54.190697,53.340508,72.500000,53.599262,2860100 2005-09-20,53.517944,53.954121,53.377487,72.349998,53.488369,2664100 2005-09-21,53.495758,53.761906,53.155685,72.330002,53.473598,2942500 2005-09-22,53.377487,54.079815,53.362686,72.800003,53.821072,2442400 2005-09-23,53.821072,53.939350,53.407051,72.550003,53.636227,2181800 2005-09-26,54.042843,54.279415,53.902382,73.129997,54.065044,2588900 2005-09-27,53.968925,54.257240,53.821072,73.180000,54.102013,1991400 2005-09-28,54.353344,54.449451,53.392265,72.680000,53.732349,3060100 2005-09-29,53.887608,54.257240,53.584473,73.180000,54.102013,2824000 2005-09-30,54.102013,54.323788,53.968925,73.360001,54.235062,1855800 2005-10-03,54.161137,54.434673,53.562294,72.529999,53.621433,2140800 2005-10-04,53.621433,53.894989,52.786030,71.500000,52.859962,2830800 2005-10-05,52.793430,53.177872,52.601227,71.169998,52.616009,3615700 2005-10-06,52.756462,53.059578,52.113274,71.110001,52.571632,3921100 2005-10-07,52.867371,53.222233,52.689941,71.730003,53.030010,2306900 2005-10-10,53.229622,53.377487,52.682533,71.389999,52.778637,1958900 2005-10-11,52.675148,52.712120,52.009773,70.550003,52.157627,2861300 2005-10-12,51.965427,52.675148,51.861904,70.379997,52.031948,3729600 2005-10-13,51.832352,52.401596,51.536613,70.070000,51.802761,3405300 2005-10-14,51.958023,52.327663,51.810165,70.720001,52.283306,2565900 2005-10-17,52.497700,53.739716,52.327663,72.470001,53.577080,4737100 2005-10-18,54.190697,55.735840,54.035461,74.709999,55.233116,7015700 2005-10-19,55.240517,55.928055,54.811729,75.650002,55.928055,4182700 2005-10-20,55.928055,56.149845,55.085274,74.900002,55.373608,3332200 2005-10-21,55.262688,55.928055,55.240517,74.889999,55.366196,3111500 2005-10-24,55.735840,55.920685,55.432735,75.559998,55.861519,2375400 2005-10-25,56.001999,56.401230,55.543629,75.669998,55.942856,2938700 2005-10-26,55.876324,56.319889,55.573193,75.169998,55.573193,2012200 2005-10-27,55.758003,56.112892,55.270084,74.809998,55.307049,1929700 2005-10-28,55.632328,56.364243,55.307049,76.239998,56.364243,2727000 2005-10-31,56.364243,56.541683,55.846741,75.980003,56.172043,3530400 2005-11-01,55.817169,55.824558,55.085274,74.860001,55.344025,3679400 2005-11-02,55.506664,55.750656,55.003941,75.150002,55.558407,3676700 2005-11-03,55.669304,55.987202,55.159187,75.139999,55.551022,2522500 2005-11-04,55.706276,56.112892,55.358810,75.129997,55.543629,2476100 2005-11-07,55.928055,56.438183,55.706276,75.849998,56.075920,1821300 2005-11-08,56.075920,56.467758,55.817169,75.949997,56.149845,1895000 2005-11-09,56.186817,56.682133,56.053741,76.089996,56.253338,2414900 2005-11