Stock datasets

sp10.csv

Symbol,Sector,Date,Open,High,Low,Close,Volume
ba,Industrials,20000103,34.955,35.007,33.412,33.73,3094425
ba,Industrials,20000104,33.463,34.53,33.353,33.675,4213282
ba,Industrials,20000105,35.278,36.396,34.741,35.808,8951450
ba,Industrials,20000106,35.483,36.499,34.53,36.183,5773395
ba,Industrials,20000107,36.823,37.675,36.71,37.189,7047317
ba,Industrials,20000110,37.189,37.349,36.558,36.71,2819138
ba,Industrials,20000111,36.448,36.872,35.91,36.021,2873679
ba,Industrials,20000112,35.91,37.088,35.707,36.183,2730346
ba,Industrials,20000113,36.396,36.448,35.278,35.593,3559963
ba,Industrials,20000114,36.66,37.139,36.071,36.924,4498070
ba,Industrials,20000118,36.823,37.778,36.234,37.778,6873134
ba,Industrials,20000119,38.101,40.396,37.991,40.018,13446005
ba,Industrials,20000120,39.968,40.234,38.417,39.056,10487290
ba,Industrials,20000121,39.43,39.43,37.778,38.364,5152095
ba,Industrials,20000124,38.47,38.791,36.66,37.189,3877944
ba,Industrials,20000125,37.778,38.63,37.563,38.364,5931743
ba,Industrials,20000126,38.364,39.056,37.778,38.791,3624474
ba,Industrials,20000127,38.63,39.381,37.675,37.836,3916532
ba,Industrials,20000128,37.616,38.316,37.349,37.462,2683781
ba,Industrials,20000131,36.924,37.411,36.872,37.349,2828874
ba,Industrials,20000201,36.823,37.088,36.396,36.71,3138527
ba,Industrials,20000202,36.448,37.94,36.448,37.462,3865392
ba,Industrials,20000203,37.778,37.836,36.234,36.499,3388713
ba,Industrials,20000204,36.71,37.088,35.757,36.924,3433401
ba,Industrials,20000207,36.823,36.823,35.007,35.118,3553276
ba,Industrials,20000208,35.22,35.33,33.576,34.425,5985110
ba,Industrials,20000209,33.941,33.941,32.347,32.873,6480441
ba,Industrials,20000210,32.72,33.891,32.663,33.514,4762798
ba,Industrials,20000211,33.514,34,32.987,33.627,3674556
ba,Industrials,20000214,33.412,33.463,32.075,32.234,3057010
ba,Industrials,20000215,32.131,32.61,31.493,32.45,4646326
ba,Industrials,20000216,31.808,31.97,31.067,31.384,4014939
ba,Industrials,20000217,31.384,31.921,30.795,31.597,3988549
ba,Industrials,20000218,31.493,31.597,30.216,30.317,6520905
ba,Industrials,20000222,30.266,33.675,30.216,32.773,5596520
ba,Industrials,20000223,32.559,32.61,31.219,31.284,4551909
ba,Industrials,20000224,31.067,31.169,30.216,30.795,4938971
ba,Industrials,20000225,31.219,32.023,31.018,31.87,3718893
ba,Industrials,20000228,31.597,31.708,30.795,31.169,4191232
ba,Industrials,20000229,31.329,31.708,30.429,31.119,4120620
ba,Industrials,20000301,30.744,30.856,30.266,30.588,3328778
ba,Industrials,20000302,30.588,31.329,29.79,30.266,4759985
ba,Industrials,20000303,30.429,30.744,30.053,30.266,4555779
ba,Industrials,20000306,30.429,30.478,29.466,29.576,3380386
ba,Industrials,20000307,29.576,29.576,28.775,29.312,4181497
ba,Industrials,20000308,28.666,28.825,28.133,28.133,4849598
ba,Industrials,20000309,28.237,29.089,28.032,28.458,3796543
ba,Industrials,20000310,28.612,28.612,27.231,27.281,5998722
ba,Industrials,20000313,27.18,27.922,26.958,27.497,4014588
ba,Industrials,20000314,27.607,28.511,27.335,27.87,4372564
ba,Industrials,20000315,27.71,29.89,27.71,29.413,5699619
ba,Industrials,20000316,29.466,30.266,29.252,30,5542332
ba,Industrials,20000317,31.384,32.825,29.79,32.023,17951579
ba,Industrials,20000320,31.329,31.759,30.64,31.169,6787046
ba,Industrials,20000321,31.329,31.545,30.478,30.795,4885723
ba,Industrials,20000322,31.119,31.329,30.105,30.531,3940578
ba,Industrials,20000323,30,30.266,29.362,29.576,4786023
ba,Industrials,20000324,30.317,30.693,29.89,30.317,6800062
ba,Industrials,20000327,30.531,31.443,30.429,31.284,2972208
ba,Industrials,20000328,31.119,32.186,31.067,32.023,5930806
ba,Industrials,20000329,31.808,32.186,31.443,31.921,3203274
ba,Industrials,20000330,31.921,32.825,31.708,32.559,3883692
ba,Industrials,20000331,32.663,32.72,31.87,31.87,5442512
ba,Industrials,20000403,31.808,31.808,31.219,31.329,3794079
ba,Industrials,20000404,31.493,32.234,30.795,31.443,4696648
ba,Industrials,20000405,31.067,31.384,30.317,30.369,3424839
ba,Industrials,20000406,30.317,30.693,30,30.429,3484075
ba,Industrials,20000407,30.478,30.588,29.79,30.053,2793452
ba,Industrials,20000410,29.89,30,29.466,29.516,2876730
ba,Industrials,20000411,29.466,30.64,29.466,30.053,2640384
ba,Industrials,20000412,30.266,32.347,30.216,31.708,5419173
ba,Industrials,20000413,31.708,31.708,30.744,31.169,3421085
ba,Industrials,20000414,30.317,30.956,29.312,29.79,4392509
ba,Industrials,20000417,29.576,29.79,28.722,29.738,4412096
ba,Industrials,20000418,29.199,29.516,28.934,29.312,3963447
ba,Industrials,20000419,30.266,31.808,29.943,31.384,6743174
ba,Industrials,20000420,31.597,33.941,31.597,33.777,9513284
ba,Industrials,20000424,33.412,34.741,31.597,31.921,12057372
ba,Industrials,20000425,32.234,33.353,32.234,32.873,6333355
ba,Industrials,20000426,33.037,34.153,32.873,33.675,6261455
ba,Industrials,20000427,32.873,33.941,32.825,33.576,3726047
ba,Industrials,20000428,33.412,33.777,32.825,33.463,2174144
ba,Industrials,20000501,33.463,33.891,32.873,32.928,3385196
ba,Industrials,20000502,32.928,32.928,31.87,31.97,2993554
ba,Industrials,20000503,31.443,32.186,31.018,31.443,3883924
ba,Industrials,20000504,32.234,33.148,31.87,32.186,3496622
ba,Industrials,20000505,32.023,33.627,31.97,33.3,3278224
ba,Industrials,20000508,32.873,33.3,32.186,32.234,3690511
ba,Industrials,20000509,32.45,33.037,32.131,32.295,3011266
ba,Industrials,20000510,31.921,32.075,30.905,31.169,5724367
ba,Industrials,20000511,31.384,32.295,31.329,31.545,3456860
ba,Industrials,20000512,31.808,31.808,31.329,31.443,2879779
ba,Industrials,20000515,30.956,31.708,30.795,31.443,3417328
ba,Industrials,20000516,31.443,32.023,31.067,31.597,4475551
ba,Industrials,20000517,31.284,31.708,30.905,31.597,3213596
ba,Industrials,20000518,31.384,31.921,31.384,31.808,2404627
ba,Industrials,20000519,31.284,31.597,30.64,31.219,2573293
ba,Industrials,20000522,31.597,31.87,30.64,30.905,3500141
ba,Industrials,20000523,30.956,32.075,30.956,31.384,3344730
ba,Industrials,20000524,31.493,32.987,31.443,32.873,5445447
ba,Industrials,20000525,32.663,32.72,32.023,32.45,3550810
ba,Industrials,20000526,32.131,32.928,32.131,32.347,2465615
ba,Industrials,20000530,32.773,33.576,32.61,33.463,2727414
ba,Industrials,20000531,33.463,33.514,32.987,33.037,2578804
ba,Industrials,20000601,33.463,34.051,33.251,34.051,2724483
ba,Industrials,20000602,33.891,34.316,33.412,33.73,4046023
ba,Industrials,20000605,33.088,33.353,32.61,32.928,2906521
ba,Industrials,20000606,33.148,34,33.037,33.73,3454634
ba,Industrials,20000607,33.576,33.839,32.559,32.61,3334761
ba,Industrials,20000608,32.559,32.663,31.87,32.295,2910861
ba,Industrials,20000609,32.773,33.576,32.663,33.148,3183567
ba,Industrials,20000612,32.663,33.037,32.186,32.234,1822499
ba,Industrials,20000613,32.131,32.873,31.87,32.825,3048917
ba,Industrials,20000614,32.559,33.3,32.45,32.825,3327016
ba,Industrials,20000615,33.412,34.69,33.197,34.153,7444473
ba,Industrials,20000616,33.941,34.153,32.825,33.197,5769644
ba,Industrials,20000619,33.3,33.463,32.61,32.987,4647502
ba,Industrials,20000620,32.873,33.576,32.396,33.251,3316345
ba,Industrials,20000621,33.353,33.941,33.037,33.675,2976899
ba,Industrials,20000622,33.627,33.777,32.773,32.928,2465969
ba,Industrials,20000623,33.412,33.941,33.3,33.73,2327915
ba,Industrials,20000626,33.412,33.839,33.412,33.627,3127735
ba,Industrials,20000627,33.412,34.051,33.251,33.839,3337573
ba,Industrials,20000628,34.153,35.22,34.051,34.264,4513200
ba,Industrials,20000629,34.425,35.118,34.264,34.631,3945858
ba,Industrials,20000630,34.69,35.757,34.69,35.382,5657748
ba,Industrials,20000703,35.22,35.483,35.058,35.278,1445401
ba,Industrials,20000705,35.646,36.66,35.593,36.234,5853978
ba,Industrials,20000706,36.284,36.499,36.021,36.337,4299026
ba,Industrials,20000707,36.448,37.248,36.396,36.985,4992928
ba,Industrials,20000710,37.088,37.189,36.337,36.337,3324320
ba,Industrials,20000711,36.448,37.836,36.396,37.462,4474962
ba,Industrials,20000712,37.139,37.514,36.924,37.088,2614226
ba,Industrials,20000713,37.3,38.042,37.3,37.675,4049774
ba,Industrials,20000714,37.836,38.152,37.462,37.563,4072531
ba,Industrials,20000717,37.563,37.563,36.71,37.189,2929627
ba,Industrials,20000718,37.189,38.262,36.609,38.152,5610243
ba,Industrials,20000719,38.042,39.056,37.248,38.791,8786302
ba,Industrials,20000720,38.893,39.116,38.204,38.953,5904532
ba,Industrials,20000721,38.893,40.018,38.74,39.595,8940073
ba,Industrials,20000724,39.484,40.821,39.484,40.708,5896789
ba,Industrials,20000725,40.599,42.525,40.497,41.137,10364717
ba,Industrials,20000726,41.45,41.828,40.333,40.599,6385903
ba,Industrials,20000727,40.821,41.828,40.761,40.821,4572668
ba,Industrials,20000728,40.761,41.565,40.55,41.298,4609965
ba,Industrials,20000731,41.024,41.674,40.974,41.298,5256019
ba,Industrials,20000801,41.349,41.879,41.187,41.187,3784814
ba,Industrials,20000802,41.349,42.254,41.349,42.203,5141774
ba,Industrials,20000803,41.937,42.254,41.298,41.45,3784927
ba,Industrials,20000804,41.45,41.565,40.871,41.45,2838258
ba,Industrials,20000807,41.401,41.879,41.024,41.511,2479456
ba,Industrials,20000808,41.137,41.612,40.924,41.084,3969196
ba,Industrials,20000809,41.248,41.248,39.968,40.497,5023074
ba,Industrials,20000810,40.333,41.45,40.333,41.45,2984755
ba,Industrials,20000811,41.137,42.364,41.137,42.099,3851549
ba,Industrials,20000814,42.099,42.304,41.828,41.989,3349655
ba,Industrials,20000815,41.187,41.349,40.071,40.071,4649260
ba,Industrials,20000816,39.747,39.747,38.893,39.168,7451861
ba,Industrials,20000817,38.893,39.116,38.791,38.893,3296873
ba,Industrials,20000818,38.953,39.056,38.417,38.74,4774527
ba,Industrials,20000821,38.953,40.924,38.579,40.497,4798223
ba,Industrials,20000822,40.497,41.937,40.396,41.828,5493065
ba,Industrials,20000823,41.45,43.216,41.45,42.894,8177086
ba,Industrials,20000824,42.627,45.826,42.578,45.512,12773561
ba,Industrials,20000825,45.399,46.251,45.289,45.936,8998017
ba,Industrials,20000828,45.289,45.826,44.922,45.185,5832043
ba,Industrials,20000829,44.922,45.083,44.335,44.384,4692190
ba,Industrials,20000830,44.231,44.973,44.07,44.548,4308642
ba,Industrials,20000831,44.335,46.516,44.335,45.512,4413504
ba,Industrials,20000901,45.663,47.692,45.614,46.414,5973147
ba,Industrials,20000905,45.826,47.692,45.826,46.995,4345590
ba,Industrials,20000906,47.157,49.712,47.103,49.022,9353062
ba,Industrials,20000907,48.331,50.828,48.331,49.61,12794557
ba,Industrials,20000908,49.712,50.037,48.859,49.289,7857460
ba,Industrials,20000911,49.074,50.403,48.92,49.712,5085475
ba,Industrials,20000912,49.823,50.94,49.289,50.037,6627172
ba,Industrials,20000913,49.925,50.991,49.823,50.403,4819336
ba,Industrials,20000914,49.925,49.925,48.92,49.5,5016740
ba,Industrials,20000915,49.074,50.199,48.118,48.223,6927563
ba,Industrials,20000918,48.118,49.662,48.008,48.271,3728391
ba,Industrials,20000919,48.008,48.809,47.692,48.118,4951290
ba,Industrials,20000920,48.331,50.94,48.271,50.088,7494319
ba,Industrials,20000921,50.465,51.477,50.25,50.889,7250116
ba,Industrials,20000922,50.675,54.564,50.037,53.874,8019909
ba,Industrials,20000925,54.086,54.564,52.382,54.189,6267317
ba,Industrials,20000926,53.55,56.745,53.286,56.056,8295082
ba,Industrials,20000927,55.794,56.431,53.761,54.778,8844012
ba,Industrials,20000928,54.189,55.469,53.977,54.727,7913290
ba,Industrials,20000929,53.123,54.727,51.418,54.727,5877205
ba,Industrials,20001002,51.742,51.955,48.545,49.552,10885732
ba,Industrials,20001003,50.037,51.153,50.037,50.779,5884942
ba,Industrials,20001004,50.465,52.963,50.465,51.845,5887171
ba,Industrials,20001005,51.794,53.448,51.104,51.794,4834699
ba,Industrials,20001006,51.904,52.756,51.315,51.742,3597493
ba,Industrials,20001009,51.104,51.477,50.25,50.403,2557108
ba,Industrials,20001010,50.566,50.991,50.088,50.513,2933732
ba,Industrials,20001011,50.037,51.955,49.877,51.052,3472814
ba,Industrials,20001012,50.828,51.153,45.826,47.584,10481067
ba,Industrials,20001013,47.481,51.153,47.421,49.823,5514179
ba,Industrials,20001016,50.566,51.794,50.403,51.052,3107212
ba,Industrials,20001017,51.052,52.108,49.712,51.315,3412992
ba,Industrials,20001018,49.61,52.169,49.5,51.53,5549249
ba,Industrials,20001019,51.742,51.904,48.598,49.552,7602464
ba,Industrials,20001020,49.5,51.104,49.022,50.889,4451269
ba,Industrials,20001023,51.315,52.594,50.94,51.955,6676906
ba,Industrials,20001024,51.631,52.536,51.418,51.742,4896633
ba,Industrials,20001025,51.845,54.24,51.845,53.073,6955358
ba,Industrials,20001026,52.594,53.977,52.483,53.498,5231034
ba,Industrials,20001030,54.086,55.316,54.034,54.889,5605668
ba,Industrials,20001031,54.889,57.548,54.35,57.497,5513712
ba,Industrials,20001101,57.284,57.497,55.255,55.794,6556213
ba,Industrials,20001102,55.469,56.8,54.138,56.107,5998953
ba,Industrials,20001103,56.166,56.643,55.579,56.056,3218169
ba,Industrials,20001106,54.666,56.319,54.3,56.056,4234631
ba,Industrials,20001107,55.579,55.947,55.203,55.316,3554918
ba,Industrials,20001108,55.416,56.219,54.829,55.255,1877392
ba,Industrials,20001109,55.154,56.056,54.778,55.843,2416354
ba,Industrials,20001110,55.631,55.896,53.761,53.977,3339801
ba,Industrials,20001113,52.807,54.086,52.647,53.386,3452405
ba,Industrials,20001114,53.609,55.09,53.609,54.727,4168359
ba,Industrials,20001115,54.189,54.24,53.286,54.034,3682885
ba,Industrials,20001116,54.034,56.431,54.034,55.947,4172697
ba,Industrials,20001117,55.896,56.8,55.316,55.579,4139389
ba,Industrials,20001120,55.255,56.535,55.255,55.741,2936903
ba,Industrials,20001121,55.519,59.092,55.519,58.35,6725581
ba,Industrials,20001122,57.923,58.188,55.154,55.367,5038907
ba,Industrials,20001124,56.107,56.8,55.741,55.843,1316496
ba,Industrials,20001127,56.96,57.812,56.96,57.284,3262389
ba,Industrials,20001128,57.223,57.975,56.319,57.386,3810733
ba,Industrials,20001129,56.482,59.517,56.267,59.467,7481770
ba,Industrials,20001130,59.04,59.254,57.447,58.726,4983193
ba,Industrials,20001201,58.401,58.401,55.416,55.947,5184232
ba,Industrials,20001204,55.947,55.947,54.138,55.09,6112138
ba,Industrials,20001205,56.056,59.679,54.829,58.613,7432271
ba,Industrials,20001206,58.613,59.04,56.8,57.284,5392782
ba,Industrials,20001207,57.07,57.923,56.8,56.8,2692343
ba,Industrials,20001208,57.447,60.319,57.335,59.467,6075663
ba,Industrials,20001211,59.254,60.053,58.136,58.136,4458662
ba,Industrials,20001212,57.923,59.894,57.923,58.776,3715139
ba,Industrials,20001213,58.452,59.356,57.599,57.711,2775855
ba,Industrials,20001214,57.284,58.613,56.535,57.172,3952424
ba,Industrials,20001215,56.003,56.697,55.041,55.154,7437433
ba,Industrials,20001218,56.107,59.467,56.107,58.238,4961498
ba,Industrials,20001219,57.711,58.35,56.219,56.431,5062837
ba,Industrials,20001220,56.219,56.482,54.463,55.255,4823910
ba,Industrials,20001221,55.041,55.255,53.185,54.938,5542563
ba,Industrials,20001222,54.564,55.255,52.219,53.925,4775821
ba,Industrials,20001226,54.3,54.829,52.908,53.55,2775976
ba,Industrials,20001227,52.908,55.154,52.908,54.463,3197055
ba,Industrials,20001228,54.402,56.96,54.189,55.631,2916023
ba,Industrials,20001229,56.003,56.745,55.794,56.107,2995783
ba,Industrials,20010102,55.154,55.519,51.477,52.699,4413152
ba,Industrials,20010103,51.631,54.189,50.3,53.185,7540299
ba,Industrials,20010104,54.402,54.564,51.205,51.845,4537951
ba,Industrials,20010105,52.169,52.27,49.398,49.925,4706499
ba,Industrials,20010108,49.925,51.418,49.877,50.139,3583419
ba,Industrials,20010109,50.139,50.139,48.598,50.088,5128989
ba,Industrials,20010110,49.61,51.742,49.552,51.315,4309582
ba,Industrials,20010111,50.991,51.631,50.139,50.25,3970722
ba,Industrials,20010112,50.626,51.579,49.775,51.53,3707630
ba,Industrials,20010116,50.94,52.382,50.566,51.845,3840644
ba,Industrials,20010117,53.073,53.286,49.5,49.925,7751190
ba,Industrials,20010118,48.008,49.289,47.267,48.757,7093764
ba,Industrials,20010119,48.757,48.809,47.157,47.318,5038792
ba,Industrials,20010122,47.846,48.331,47.318,47.584,4229118
ba,Industrials,20010123,48.383,49.289,47.744,48.859,5181301
ba,Industrials,20010124,48.331,49.289,48.331,48.809,3516912
ba,Industrials,20010125,48.008,50.727,48.008,50.354,4321072
ba,Industrials,20010126,49.925,50.727,48.859,49.345,2697973
ba,Industrials,20010129,49.022,49.289,47.846,48.008,2773630
ba,Industrials,20010130,48.008,48.118,46.362,47.744,4344299
ba,Industrials,20010131,48.008,50.088,48.008,49.712,4240023
ba,Industrials,20010201,49.289,49.712,47.642,48.068,4815466
ba,Industrials,20010202,48.433,48.859,47.642,48.331,2488607
ba,Industrials,20010205,48.223,49.345,47.957,49.235,2566488
ba,Industrials,20010206,49.184,49.712,48.008,48.223,2776327
ba,Industrials,20010207,48.545,49.345,48.271,48.972,2560389
ba,Industrials,20010208,48.92,49.662,48.699,49.022,3286671
ba,Industrials,20010209,49.184,49.61,48.383,48.859,2366153
ba,Industrials,20010212,49.977,50.403,49.61,50.354,3372763
ba,Industrials,20010213,50.354,52.33,50.354,51.794,5846942
ba,Industrials,20010214,52.647,52.807,51.418,51.631,4337379
ba,Industrials,20010215,51.631,51.794,50.139,51.257,3014078
ba,Industrials,20010216,50.991,51.682,50.828,51.153,3442082
ba,Industrials,20010220,51.477,53.55,51.257,52.756,3688399
ba,Industrials,20010221,52.756,53.185,51.257,51.315,2683547
ba,Industrials,20010222,51.315,53.073,51.315,52.219,3246202
ba,Industrials,20010223,52.007,52.647,51.631,52.536,2659032
ba,Industrials,20010226,52.382,53.712,52.007,53.498,2175313
ba,Industrials,20010227,53.123,54.463,52.859,54.3,3498848
ba,Industrials,20010228,54.402,54.402,52.859,53.02,3571808
ba,Industrials,20010301,52.756,52.756,49.977,50.828,4956919
ba,Industrials,20010302,50.779,52.382,49.712,51.257,4443529
ba,Industrials,20010305,51.052,52.963,51.052,52.807,3270366
ba,Industrials,20010306,52.908,53.338,52.27,52.963,3264735
ba,Industrials,20010307,52.807,54.727,52.756,54.666,4076872
ba,Industrials,20010308,54.564,55.579,54.189,55.203,4955630
ba,Industrials,20010309,54.938,55.947,54.727,55.843,3192130
ba,Industrials,20010312,54.727,54.829,51.955,52.007,5033513
ba,Industrials,20010313,52.859,53.712,51.205,51.631,5618102
ba,Industrials,20010314,50.727,50.727,48.433,49.448,7138452
ba,Industrials,20010315,49.448,49.448,47.318,47.846,6076131
ba,Industrials,20010316,47.421,47.905,45.083,45.826,13115001
ba,Industrials,20010319,46.526,47.923,45.826,47.762,7264310
ba,Industrials,20010320,48.256,48.757,46.688,46.89,5114562
ba,Industrials,20010321,46.552,47.231,45.357,45.911,4408339
ba,Industrials,20010322,45.272,45.486,42.373,44.335,7863324
ba,Industrials,20010323,44.973,45.56,43.992,45.185,5431839
ba,Industrials,20010326,45.654,47.889,45.654,47.267,5606840
ba,Industrials,20010327,47.157,47.949,46.251,47.063,4263367
ba,Industrials,20010328,47.044,47.044,46.038,46.89,3356456
ba,Industrials,20010329,46.508,48,46.251,47.701,3300979
ba,Industrials,20010330,47.231,48.828,47.157,47.493,4408339
ba,Industrials,20010402,47.231,48.256,46.489,46.907,3732733
ba,Industrials,20010403,47.276,47.276,46.131,46.559,3885331
ba,Industrials,20010404,46.464,47.063,45.971,46.574,3464370
ba,Industrials,20010405,47.744,49.022,47.608,48.433,3165501
ba,Industrials,20010406,47.744,48.297,47.165,47.728,3267197
ba,Industrials,20010409,47.787,49.226,47.744,48.486,2990740
ba,Industrials,20010410,49.535,51.315,49.304,51,5262117
ba,Industrials,20010411,51.641,52.007,49.877,50.403,4665681
ba,Industrials,20010412,50.259,51.579,49.977,51.579,1885250
ba,Industrials,20010416,51.368,51.989,50.456,50.94,2516524
ba,Industrials,20010417,50.94,51.666,50.3,51.666,2649294
ba,Industrials,20010418,51.878,54.334,51.749,52.262,3610512
ba,Industrials,20010419,52.416,52.536,50.77,51.692,4164842
ba,Industrials,20010420,52.774,55.339,51.579,52.602,8622328
ba,Industrials,20010423,51.922,52.247,50.821,51.273,5066707
ba,Industrials,20010424,51.153,52.97,51.153,51.836,3611333
ba,Industrials,20010425,51.112,51.504,51.07,51.443,3774958
ba,Industrials,20010426,51.23,52.178,50.959,51.989,3510230
ba,Industrials,20010427,51.94,52.689,51.869,52.528,2571767
ba,Industrials,20010430,53.2,54.7,52.689,52.689,3651096
ba,Industrials,20010501,53.457,54.972,53.457,54.078,5599569
ba,Industrials,20010502,54.291,54.819,53.925,54.564,3924858
ba,Industrials,20010503,54.35,54.736,53.465,54.564,2546902
ba,Industrials,20010504,53.84,55.416,53.712,54.99,2804711
ba,Industrials,20010507,55.162,55.649,54.778,55.154,2520862
ba,Industrials,20010508,54.99,55.586,54.819,55.1,3123747
ba,Industrials,20010509,54.608,55.85,54.564,55.416,3020766
ba,Industrials,20010510,55.886,56.267,55.552,56.228,2863943
ba,Industrials,20010511,55.672,56.635,55.672,56.276,1945889
ba,Industrials,20010514,56.267,56.909,56.157,56.9,1641753
ba,Industrials,20010515,56.286,56.865,55.794,56.772,3148145
ba,Industrials,20010516,56.781,56.909,55.971,56.882,4613484
ba,Industrials,20010517,56.909,59.552,56.745,58.647,7080043
ba,Industrials,20010518,58.647,58.741,57.95,58.274,3941868
ba,Industrials,20010521,57.889,58.613,57.863,58.564,1818745
ba,Industrials,20010522,58.06,58.784,57.548,57.975,3295348
ba,Industrials,20010523,57.462,57.674,56.267,56.267,4256563
ba,Industrials,20010524,56.44,57.514,54.608,55.586,4988589
ba,Industrials,20010525,55.332,55.332,53.625,53.995,3667520
ba,Industrials,20010529,54.138,54.48,53.882,54.165,2664193
ba,Industrials,20010530,54.196,54.52,53.54,53.753,3747862
ba,Industrials,20010531,53.968,54.051,53.14,53.617,3108502
ba,Industrials,20010601,53.712,55.903,53.625,55.416,3846389
ba,Industrials,20010604,55.332,56.865,55.332,56.295,2889512
ba,Industrials,20010605,57.149,57.592,56.857,57.061,3969316
ba,Industrials,20010606,56.397,56.491,56.056,56.356,4072648
ba,Industrials,20010607,56.228,56.319,55.519,55.971,2552649
ba,Industrials,20010608,55.955,55.955,54.648,55.068,2648359
ba,Industrials,20010611,55.068,55.203,54.282,54.99,1949760
ba,Industrials,20010612,54.819,56.39,54.736,56.021,3636673
ba,Industrials,20010613,55.928,56.69,55.758,55.834,2528368
ba,Industrials,20010614,55.834,55.834,53.985,54.189,4316618
ba,Industrials,20010615,54.325,54.999,54.325,54.778,6561137
ba,Industrials,20010618,55.288,55.408,54.914,55.316,2845059
ba,Industrials,20010619,55.162,55.316,52.468,52.689,5224817
ba,Industrials,20010620,52.689,53.585,51.477,52.1,6979760
ba,Industrials,20010621,51.153,51.153,48.341,49.235,11384696
ba,Industrials,20010622,49.235,49.345,47.231,48.598,7191820
ba,Industrials,20010625,48.553,49.262,48.077,48.562,6349891
ba,Industrials,20010626,48.341,49.296,47.787,48.615,5407210
ba,Industrials,20010627,48.615,49.482,48.495,49.193,3656729
ba,Industrials,20010628,48.852,49.775,48.495,48.8,4706265
ba,Industrials,20010629,48.502,49.022,47.385,47.402,5672056
ba,Industrials,20010702,48.256,48.784,48,48.051,3914769
ba,Industrials,20010703,48.051,48.646,47.872,48.024,2583496
ba,Industrials,20010705,48.341,48.359,47.018,47.087,3684879
ba,Industrials,20010706,46.934,47.302,45.842,46.294,4822150
ba,Industrials,20010709,45.911,46.055,44.803,45.04,6572046
ba,Industrials,20010710,45.807,46.567,45.348,46.167,5524035
ba,Industrials,20010711,46.038,46.217,45.101,45.101,3870668
ba,Industrials,20010712,45.527,46.712,45.408,46.464,3803107
ba,Industrials,20010713,46.455,47.072,45.842,46.953,1922432
ba,Industrials,20010716,46.567,47.222,46.107,47.13,2288152
ba,Industrials,20010717,47.231,48.359,47.231,48,4484697
ba,Industrials,20010718,49.108,49.108,46.934,48.707,6393643
ba,Industrials,20010719,48.946,49.407,47.488,48.077,4019866
ba,Industrials,20010720,48.077,48.724,47.974,48.416,2151270
ba,Industrials,20010723,48.673,48.809,47.787,47.957,2491186
ba,Industrials,20010724,48.256,48.256,47.053,47.113,2550773
ba,Industrials,20010725,47.709,48.47,47.592,48.314,1865546
ba,Industrials,20010726,48.214,49.602,48.186,49.544,2614226
ba,Industrials,20010727,49.407,50.216,48.766,49.568,3064162
ba,Industrials,20010730,49.995,50.216,48.938,48.938,3089850
ba,Industrials,20010731,48.766,50.122,48.699,49.901,3097945
ba,Industrials,20010801,49.901,50.592,49.894,50.3,2551242
ba,Industrials,20010802,50.727,50.94,49.722,50.148,2753803
ba,Industrials,20010803,50.148,50.513,49.925,50.483,2282991
ba,Industrials,20010806,50.3,50.983,49.74,49.789,3205149
ba,Industrials,20010807,48.972,49.217,48.169,49.022,4822969
ba,Industrials,20010808,48.724,49.177,48.015,48.262,3498617
ba,Industrials,20010809,48.178,48.629,47.642,48.051,4404938
ba,Industrials,20010810,48.178,48.536,47.836,48.47,2733514
ba,Industrials,20010813,48.214,48.8,47.872,48.127,1925717
ba,Industrials,20010814,48.127,48.341,47.616,47.649,2485439
ba,Industrials,20010815,47.359,47.827,46.37,46.414,3913483
ba,Industrials,20010816,46.125,47.003,45.86,47.003,3474339
ba,Industrials,20010817,46.89,46.89,45.527,46.038,2831103
ba,Industrials,20010820,45.826,45.868,45.016,45.477,3792083
ba,Industrials,20010821,45.416,45.449,44.281,44.281,3906208
ba,Industrials,20010822,44.281,44.845,44.144,44.589,4924196
ba,Industrials,20010823,44.417,44.76,44.335,44.478,1875516
ba,Industrials,20010824,44.621,45.996,44.589,45.724,2761313
ba,Industrials,20010827,45.962,45.962,45.194,45.237,1987295
ba,Industrials,20010828,45.185,45.365,43.951,44.034,5259770
ba,Industrials,20010829,44.034,44.179,43.063,43.224,4154049
ba,Industrials,20010830,43.224,43.61,42.773,43.054,2985342
ba,Industrials,20010831,43.054,43.652,42.851,43.652,2258712
ba,Industrials,20010904,42.414,44.308,42.16,42.587,3761118
ba,Industrials,20010905,42.799,43.694,42.544,43.149,3935887
ba,Industrials,20010906,42.715,43.014,41.305,41.639,4606919
ba,Industrials,20010907,40.753,40.924,38.185,38.518,9351069
ba,Industrials,20010910,38.279,39.177,37.052,37.052,7763039
ba,Industrials,20010917,30.395,32.993,30.224,30.522,24953269
ba,Industrials,20010918,30.522,30.819,27.281,28.253,19697958
ba,Industrials,20010919,27.281,28.825,27.222,27.801,17764028
ba,Industrials,20010920,27.308,27.487,25.365,25.373,14081852
ba,Industrials,20010921,24.087,25.832,23.53,25.664,15850743
ba,Industrials,20010924,25.654,28.466,25.654,27.964,16359912
ba,Industrials,20010925,28.348,29.397,27.931,29.269,11842025
ba,Industrials,20010926,29.456,29.54,28.433,29.234,7440483
ba,Industrials,20010927,28.902,29.491,27.366,29.328,10575023
ba,Industrials,20010928,29.336,29.336,28.05,28.559,7953174
ba,Industrials,20011001,28.559,29.199,27.326,27.625,8013928
ba,Industrials,20011002,28.544,29.397,28.245,29.199,8300359
ba,Industrials,20011003,29.422,31.988,29.328,31.194,10054356
ba,Industrials,20011004,31.194,31.443,30.053,31.018,7564463
ba,Industrials,20011005,31.119,31.58,29.797,30.914,4622753
ba,Industrials,20011008,30.864,32.092,30.64,31.219,6063467
ba,Industrials,20011009,31.46,31.519,30.369,30.693,4019399
ba,Industrials,20011010,30.734,31.194,30.179,30.487,5298596
ba,Industrials,20011011,30.607,31.284,30.598,30.847,6315408
ba,Industrials,20011012,30.701,30.701,29.753,30.607,5991092
ba,Industrials,20011015,30.351,30.478,29.652,30.07,5070109
ba,Industrials,20011016,30.07,30.308,29.738,29.943,4004618
ba,Industrials,20011017,30.096,30.224,28.568,28.73,4793768
ba,Industrials,20011018,28.944,29.054,27.717,28.015,6386840
ba,Industrials,20011019,28.44,28.775,27.964,28.52,3786337
ba,Industrials,20011022,28.816,29.5,28.594,28.73,3986439
ba,Industrials,20011023,29.007,29.456,28.816,28.894,4572318
ba,Industrials,20011024,29.54,29.807,28.98,29.191,4447283
ba,Industrials,20011025,29.071,30.65,28.673,30.607,6112612
ba,Industrials,20011026,30.778,32.481,30.734,32.123,13327538
ba,Industrials,20011029,30.588,30.607,28.559,28.775,11648958
ba,Industrials,20011030,28.689,29.149,28.161,28.161,6401737
ba,Industrials,20011031,28.178,28.603,27.639,27.793,5382694
ba,Industrials,20011101,27.71,28.559,27.546,28.296,5324048
ba,Industrials,20011102,28.553,29.456,28.314,29.284,5354544
ba,Industrials,20011105,29.84,30.284,29.5,29.881,5129107
ba,Industrials,20011106,29.753,30.469,29.244,30.284,3952074
ba,Industrials,20011107,30.036,30.284,29.643,29.745,3495917
ba,Industrials,20011108,29.84,30.478,29.5,29.753,3338747
ba,Industrials,20011109,29.96,30.027,27.964,28.339,15893792
ba,Industrials,20011112,28.133,28.375,26.924,28.187,7458899
ba,Industrials,20011113,28.944,28.953,28.306,28.657,3655553
ba,Industrials,20011114,28.944,29.199,28.681,29.071,4326471
ba,Industrials,20011115,29.071,29.456,29.054,29.149,1807722
ba,Industrials,20011116,29.669,29.848,29.5,29.832,4582636
ba,Industrials,20011119,29.848,30.224,29.585,29.927,4464761
ba,Industrials,20011120,30.009,30.009,29.72,29.816,4053412
ba,Industrials,20011121,29.816,29.816,29.277,29.585,2287565
ba,Industrials,20011123,29.918,30.395,29.753,30.377,1370099
ba,Industrials,20011126,30.693,30.693,30.351,30.598,3965441
ba,Industrials,20011127,30.819,30.905,29.969,30.266,3923100
ba,Industrials,20011128,29.96,29.96,28.944,29.133,4502994
ba,Industrials,20011129,29.585,30.009,29.252,29.969,4031362
ba,Industrials,20011130,29.797,29.927,29.5,29.927,4040395
ba,Industrials,20011203,29.927,29.927,29.015,29.84,3627520
ba,Industrials,20011204,29.848,30.171,29.669,30.163,3753848
ba,Industrials,20011205,30.266,30.88,30.207,30.598,5371551
ba,Industrials,20011206,30.847,31.715,30.744,31.637,7355095
ba,Industrials,20011207,31.887,32.014,31.202,31.8,5277949
ba,Industrials,20011210,31.816,32.645,31.298,31.46,4516837
ba,Industrials,20011211,31.715,32.098,31.247,31.607,3376401
ba,Industrials,20011212,31.8,31.8,31.256,31.374,4658998
ba,Industrials,20011213,31.075,32.228,30.693,31.545,3180985
ba,Industrials,20011214,31.671,32.098,31.393,32.014,2952733
ba,Industrials,20011217,31.842,32.114,31.536,31.597,3187558
ba,Industrials,20011218,31.202,31.912,30.923,31.759,3701768
ba,Industrials,20011219,30.991,32.295,30.956,31.979,5592179
ba,Industrials,20011220,32.268,33.317,31.938,32.518,5201828
ba,Industrials,20011221,32.737,33.421,32.527,32.943,8082781
ba,Industrials,20011224,32.856,33.166,32.636,32.755,1461237
ba,Industrials,20011226,32.781,33.122,32.535,32.91,2297416
ba,Industrials,20011227,33.019,33.114,32.825,32.987,2547487
ba,Industrials,20011228,33.188,33.353,32.987,33.334,2754157
ba,Industrials,20011231,33.412,33.608,33.062,33.062,2712400
ba,Industrials,20020102,32.856,32.969,32.268,32.481,4131880
ba,Industrials,20020103,32.737,33.251,32.672,33.037,4095286
ba,Industrials,20020104,33.803,34.442,33.608,34.41,4786845
ba,Industrials,20020107,34.955,35.714,34.888,34.955,7168832
ba,Industrials,20020108,35.356,35.554,34.119,34.385,4939208
ba,Industrials,20020109,34.435,34.861,33.675,34.018,5364163
ba,Industrials,20020110,34.189,34.316,33.787,33.966,3193418
ba,Industrials,20020111,33.966,34.06,32.91,32.987,4027138
ba,Industrials,20020114,32.987,32.993,32.459,32.61,3187558
ba,Industrials,20020115,32.91,33.666,32.764,33.548,3802051
ba,Industrials,20020116,32.952,33.334,32.414,32.414,4437546
ba,Industrials,20020117,32.864,32.969,32.098,32.681,3627520
ba,Industrials,20020118,32.681,33.777,32.423,33.377,3290423
ba,Industrials,20020122,33.848,34.043,33.481,33.914,3279629
ba,Industrials,20020123,34.153,34.811,32.396,33.53,10418203
ba,Industrials,20020124,33.761,34.316,33.593,34.101,6631983
ba,Industrials,20020125,34.127,34.513,33.882,34.513,3620602
ba,Industrials,20020128,34.716,34.879,34.394,34.87,2357826
ba,Industrials,20020129,35.1,35.203,34.179,34.298,3096302
ba,Industrials,20020130,33.975,34.478,33.293,34.101,3805337
ba,Industrials,20020131,34.145,34.914,33.993,34.914,5110456
ba,Industrials,20020201,34.955,35.51,34.87,35.347,5546437
ba,Industrials,20020204,35.424,35.646,34.785,35.042,5265634
ba,Industrials,20020205,34.826,35.253,34.53,34.87,3765929
ba,Industrials,20020206,34.725,35.382,34.58,34.938,3986789
ba,Industrials,20020207,35.1,35.347,34.921,35.007,2509486
ba,Industrials,20020208,34.998,35.721,34.793,35.554,2999766
ba,Industrials,20020211,35.721,36.831,35.567,36.66,4664626
ba,Industrials,20020212,36.448,36.96,36.328,36.789,5198897
ba,Industrials,20020213,37.173,38.356,37.103,38.279,6553629
ba,Industrials,20020214,38.11,38.195,37.514,38.17,3673735
ba,Industrials,20020215,38.17,38.373,37.82,38.279,4392509
ba,Industrials,20020219,37.599,37.623,37.001,37.266,6707167
ba,Industrials,20020220,37.341,37.47,36.277,36.924,5879196
ba,Industrials,20020221,36.872,38.452,36.831,37.691,5877317
ba,Industrials,20020222,37.404,38.425,36.976,38.161,4866018
ba,Industrials,20020225,38.152,38.364,37.428,38.316,3882986
ba,Industrials,20020226,38.144,38.759,37.727,38.493,4551322
ba,Industrials,20020227,38.919,39.96,38.724,39.133,5331321
ba,Industrials,20020228,39.227,40.47,39.133,39.184,4808309
ba,Industrials,20020301,39.687,40.787,39.645,40.787,4617590
ba,Industrials,20020304,40.924,42.236,40.838,41.886,4375499
ba,Industrials,20020305,41.862,41.862,40.421,41.103,4231932
ba,Industrials,20020306,41.112,42.508,40.7,42.508,4328933
ba,Industrials,20020307,42.458,42.627,40.497,41.332,4526454
ba,Industrials,20020308,42.203,42.534,41.717,42.116,5090637
ba,Industrials,20020311,42.116,43.54,41.819,43.378,5411784
ba,Industrials,20020312,42.525,43.038,42.16,42.868,4798573
ba,Industrials,20020313,42.78,42.842,41.691,41.963,4005911
ba,Industrials,20020314,41.972,41.972,40.36,40.59,6359976
ba,Industrials,20020315,40.651,40.915,39.567,40.906,7460305
ba,Industrials,20020318,41.152,41.298,39.874,40.608,3627638
ba,Industrials,20020319,40.608,41.137,40.258,40.956,3247609
ba,Industrials,20020320,40.581,40.625,39.985,40.097,2803890
ba,Industrials,20020321,39.84,40.796,39.312,40.643,3486065
ba,Industrials,20020322,40.071,40.285,39.321,39.548,3506007
ba,Industrials,20020325,39.388,39.944,38.579,38.98,2925755
ba,Industrials,20020326,39.088,39.774,38.824,39.039,2669707
ba,Industrials,20020327,39.26,40.716,39.26,40.352,5756508
ba,Industrials,20020328,40.555,41.537,40.497,41.137,4795994
ba,Industrials,20020401,41.137,41.565,40.753,40.853,3515036
ba,Industrials,20020402,40.853,42.245,40.599,41.852,4020452
ba,Industrials,20020403,41.475,42.501,41.401,41.546,5575053
ba,Industrials,20020404,41.546,42.203,41.401,41.844,3119997
ba,Industrials,20020405,42.16,42.356,40.412,41.17,3113543
ba,Industrials,20020408,40.838,41.879,40.572,41.775,2818784
ba,Industrials,20020409,41.775,41.894,41.178,41.411,2561211
ba,Industrials,20020410,41.411,42.398,41.256,42.27,4028077
ba,Industrials,20020411,42.458,42.671,41.437,41.62,4401540
ba,Industrials,20020412,41.989,42.023,41.121,41.392,2414827
ba,Industrials,20020415,41.094,41.305,40.525,40.625,2354774
ba,Industrials,20020416,41.305,41.758,41.084,41.52,2469485
ba,Industrials,20020417,40.542,40.55,38.364,38.681,12532410
ba,Industrials,20020418,38.69,38.69,35.799,37.257,19615146
ba,Industrials,20020419,37.563,37.768,36.439,36.448,9928854
ba,Industrials,20020422,36.49,36.985,36.151,36.779,5112098
ba,Industrials,20020423,36.823,37.318,35.808,36.234,6331597
ba,Industrials,20020424,36.576,36.857,36.106,36.151,3885451
ba,Industrials,20020425,36.021,36.66,34.955,35.721,5051924
ba,Industrials,20020426,35.808,36.199,35.211,35.392,3266964
ba,Industrials,20020429,37.257,37.505,36.746,37.197,7567159
ba,Industrials,20020430,37.341,38.989,37.07,38.024,6475863
ba,Industrials,20020501,38.279,38.791,37.367,38.791,5030697
ba,Industrials,20020502,38.782,38.791,37.923,38.253,3069321
ba,Industrials,20020503,38.084,38.452,37.385,38.05,2485907
ba,Industrials,20020506,38.364,38.545,36.942,36.985,2952733
ba,Industrials,20020507,37.173,37.385,36.49,36.779,4262196
ba,Industrials,20020508,36.916,38.144,36.916,37.862,3310128
ba,Industrials,20020509,38.024,38.571,37.94,38.349,2825822
ba,Industrials,20020510,37.854,38.152,37.129,37.197,5002314
ba,Industrials,20020513,37.428,38.042,37.309,37.752,2829343
ba,Industrials,20020514,38.861,38.996,38.058,38.773,4021391
ba,Industrials,20020515,38.69,38.69,37.947,37.982,2592409
ba,Industrials,20020516,38.239,38.518,37.955,38.364,2665017
ba,Industrials,20020517,38.563,38.885,38.195,38.724,2836496
ba,Industrials,20020520,38.911,39.243,38.253,38.475,2862420
ba,Industrials,20020521,38.484,39.005,37.607,37.812,3012671
ba,Industrials,20020522,37.727,38.016,36.906,37.862,2815266
ba,Industrials,20020523,37.367,37.94,36.992,37.64,3064045
ba,Industrials,20020524,37.514,37.514,36.703,36.96,2578215
ba,Industrials,20020528,36.96,36.96,36.448,36.66,2849635
ba,Industrials,20020529,36.403,37.088,36.362,36.66,3431756
ba,Industrials,20020530,36.32,37.675,36.199,37.221,3591518
ba,Industrials,20020531,37.358,37.589,36.362,36.362,3044926
ba,Industrials,20020603,37.001,37.404,35.663,35.689,3430120
ba,Industrials,20020604,35.698,36.151,35.339,35.68,3256172
ba,Industrials,20020605,35.891,36.482,35.698,36.268,1908592
ba,Industrials,20020606,36.268,36.465,35.738,35.773,2061777
ba,Industrials,20020607,35.773,36.872,35.593,36.456,3504129
ba,Industrials,20020610,36.618,37.088,36.514,36.592,2163939
ba,Industrials,20020611,36.746,37.341,36.063,36.234,2134147
ba,Industrials,20020612,36.337,37.505,36.32,37.367,2560507
ba,Industrials,20020613,36.916,37.3,36.141,36.234,2790282
ba,Industrials,20020614,36.448,36.66,35.62,36.259,2976429
ba,Industrials,20020617,36.268,37.812,36.268,37.514,3599019
ba,Industrials,20020618,37.47,37.752,37.001,37.325,2300000
ba,Industrials,20020619,37.061,37.599,36.746,36.771,2305394
ba,Industrials,20020620,36.771,37.932,36.678,37.318,3131020
ba,Industrials,20020621,36.687,37.275,36.439,36.634,4302658
ba,Industrials,20020624,36.592,37.23,35.399,36.439,4390512
ba,Industrials,20020625,36.916,37.616,36.508,36.549,4551674
ba,Industrials,20020626,35.698,36.746,35.698,36.421,3958991
ba,Industrials,20020627,36.66,38.262,36.627,38.195,3956646
ba,Industrials,20020628,37.812,38.443,37.599,38.364,6497097
ba,Industrials,20020701,38.34,38.452,38.024,38.024,4179036
ba,Industrials,20020702,37.854,38.177,37.394,37.974,3375927
ba,Industrials,20020703,37.632,37.897,36.805,37.318,3557731
ba,Industrials,20020705,37.683,38.536,37.555,38.364,2117960
ba,Industrials,20020708,38.127,38.443,37.404,37.599,3155534
ba,Industrials,20020709,37.505,38.101,36.738,36.848,3080583
ba,Industrials,20020710,37.103,37.257,34.495,34.785,7703808
ba,Industrials,20020711,34.785,35.356,33.721,35.1,6688517
ba,Industrials,20020712,35.16,35.373,33.362,34.231,3777538
ba,Industrials,20020715,33.975,33.993,31.715,33.898,6109442
ba,Industrials,20020716,34.145,35.638,34.145,34.844,6371121
ba,Industrials,20020717,36.166,36.823,35.937,36.609,7426643
ba,Industrials,20020718,36.738,36.746,35.151,35.203,4253281
ba,Industrials,20020719,34.861,34.955,33.73,34.034,4998441
ba,Industrials,20020722,33.931,34.231,32.04,32.849,6739188
ba,Industrials,20020723,32.781,34.018,32.481,33.122,6499090
ba,Industrials,20020724,31.97,35.271,31.632,35.118,6470587
ba,Industrials,20020725,34.955,36.609,34.367,36.609,6035079
ba,Industrials,20020726,36.234,36.243,34.222,35.808,3990426
ba,Industrials,20020729,36.609,36.651,35.211,35.834,6564540
ba,Industrials,20020730,35.799,35.808,34.614,35.51,6108268
ba,Industrials,20020731,35.519,35.519,34.478,35.399,5151978
ba,Industrials,20020801,34.955,35.296,34.402,34.64,3954066
ba,Industrials,20020802,34.64,34.834,33.334,33.975,3444546
ba,Industrials,20020805,33.803,34.333,32.849,32.919,3690389
ba,Industrials,20020806,33.26,34.606,33.26,33.6,3608168
ba,Industrials,20020807,33.975,35.065,33.848,35.042,4066663
ba,Industrials,20020808,34.955,35.466,34.316,35.382,4464525
ba,Industrials,20020809,35.042,35.51,34.452,34.955,3950429
ba,Industrials,20020812,34.231,34.658,33.721,34.53,3344489
ba,Industrials,20020813,34.018,34.025,31.632,31.742,10932297
ba,Industrials,20020814,31.401,31.409,29.071,30.991,13982855
ba,Industrials,20020815,30.693,32.354,30.179,31.961,8805774
ba,Industrials,20020816,32.354,32.696,31.961,31.97,5480517
ba,Industrials,20020819,31.979,32.873,31.896,32.825,4259611
ba,Industrials,20020820,32.882,32.882,32.168,32.295,3508000
ba,Industrials,20020821,32.396,32.764,31.468,32.031,3515506
ba,Industrials,20020822,32.057,32.952,31.767,32.825,3350830
ba,Industrials,20020823,32.825,32.825,31.46,31.654,4204837
ba,Industrials,20020826,31.654,31.776,30.565,31.453,3503659
ba,Industrials,20020827,31.632,32.131,31.194,31.571,3348601
ba,Industrials,20020828,31.571,32.268,31.033,31.996,4850889
ba,Industrials,20020829,31.314,32.228,30.975,31.689,4226185
ba,Industrials,20020830,31.484,32.14,31.29,31.607,2535876
ba,Industrials,20020903,31.374,31.417,30.036,30.233,4177861
ba,Industrials,20020904,30.266,31.597,30.053,31.417,3349537
ba,Industrials,20020905,31.075,31.503,30.693,30.718,3481726
ba,Industrials,20020906,31.186,32.098,31.154,31.725,2818784
ba,Industrials,20020909,31.725,32.196,31.119,31.842,3667049
ba,Industrials,20020910,31.8,32.212,31.164,31.698,3054544
ba,Industrials,20020911,31.912,32.228,31.476,31.614,2895378
ba,Industrials,20020912,31.443,31.637,30.991,31.075,3413229
ba,Industrials,20020913,30.579,30.838,29.848,30.334,4200030
ba,Industrials,20020916,30.607,31.896,30.607,31.742,3884397
ba,Industrials,20020917,31.887,32.057,30.752,30.94,4365999
ba,Industrials,20020918,30.769,31.671,30.701,31.347,4008839
ba,Industrials,20020919,30.693,31.29,30.224,30.284,3650630
ba,Industrials,20020920,30.607,31.329,30.395,31.1,5986755
ba,Industrials,20020923,30.607,30.693,29.72,30.179,4175747
ba,Industrials,20020924,29.943,30.436,29.54,29.807,4280373
ba,Industrials,20020925,29.927,30.266,29.413,30.188,4264776
ba,Industrials,20020926,30.531,31.194,30.317,31.164,2702315
ba,Industrials,20020927,30.947,30.947,29.549,29.585,4052240
ba,Industrials,20020930,29.328,29.686,28.306,29.099,4815818
ba,Industrials,20021001,29.261,30.709,29.199,30.693,3963097
ba,Industrials,20021002,30.266,30.266,29.099,29.312,3494044
ba,Industrials,20021003,29.652,30.096,29.149,29.252,4286239
ba,Industrials,20021004,29.261,29.261,27.239,27.289,9142288
ba,Industrials,20021007,27.472,28.05,26.966,27.607,5122302
ba,Industrials,20021008,28.133,28.143,26.583,27.289,4993633
ba,Industrials,20021009,26.77,27.067,25.535,25.951,7401893
ba,Industrials,20021010,25.832,27.027,25.561,26.728,5367096
ba,Industrials,20021011,27.067,27.837,26.719,27.281,4789192
ba,Industrials,20021014,25.832,26.728,25.79,26.479,6233068
ba,Industrials,20021015,26.883,27.631,26.55,27.408,5507847
ba,Industrials,20021016,27.418,27.726,25.807,26.004,8571773
ba,Industrials,20021017,26.216,26.43,25.117,25.561,10057527
ba,Industrials,20021018,24.936,25.108,24.324,24.725,8226345
ba,Industrials,20021021,24.725,26.004,24.367,25.885,7092591
ba,Industrials,20021022,25.561,25.816,25.193,25.695,4742626
ba,Industrials,20021023,25.552,26.182,25.447,26.175,3941046
ba,Industrials,20021024,26.32,26.599,25.321,25.535,4829424
ba,Industrials,20021025,25.569,25.876,25.022,25.851,3920991
ba,Industrials,20021028,25.935,26.258,24.467,24.707,6114721
ba,Industrials,20021029,24.638,25.491,24.332,25.321,4800101
ba,Industrials,20021030,25.381,25.909,24.895,25.746,3619898
ba,Industrials,20021031,25.917,26.02,25.193,25.365,3408533
ba,Industrials,20021101,25.398,26.131,25.202,25.917,3453692
ba,Industrials,20021104,26.004,26.312,25.263,25.295,5769174
ba,Industrials,20021105,25.466,27.264,25.466,26.873,5572946
ba,Industrials,20021106,27.317,29.353,27.289,28.63,10147018
ba,Industrials,20021107,28.801,28.902,27.375,27.528,5136029
ba,Industrials,20021108,28.006,28.647,27.71,28.287,4982606
ba,Industrials,20021111,28.287,28.314,26.43,26.625,4332101
ba,Industrials,20021112,27.111,27.366,26.643,26.992,5558516
ba,Industrials,20021113,26.966,27.511,26.32,26.788,3988901
ba,Industrials,20021114,27.366,27.625,26.32,26.728,3689925
ba,Industrials,20021115,26.728,27.281,26.463,26.856,3102634
ba,Industrials,20021118,26.891,27.095,26.343,26.36,3980224
ba,Industrials,20021119,26.448,26.983,26.105,26.77,4129183
ba,Industrials,20021120,26.599,27.497,26.599,27.053,3999928
ba,Industrials,20021121,27.454,28.151,27.299,27.655,6170433
ba,Industrials,20021122,27.997,29.353,27.964,28.988,6432233
ba,Industrials,20021125,28.603,29.149,28.306,28.553,3720768
ba,Industrials,20021126,28.73,29.028,28.358,28.705,3644177
ba,Industrials,20021127,28.988,29.96,28.86,29.855,4462061
ba,Industrials,20021129,29.864,29.864,28.816,29.028,2859485
ba,Industrials,20021202,29.5,29.738,28.73,29.071,2917426
ba,Industrials,20021203,29.199,29.413,28.825,29.191,3326429
ba,Industrials,20021204,28.791,29.312,28.612,28.926,3108031
ba,Industrials,20021205,28.775,28.784,27.648,28.099,4492321
ba,Industrials,20021206,27.625,28.775,27.48,28.475,4359430
ba,Industrials,20021209,27.819,28.348,27.546,27.625,3459792
ba,Industrials,20021210,27.581,27.793,27.281,27.497,3630101
ba,Industrials,20021211,27.326,27.828,27.067,27.735,3870319
ba,Industrials,20021212,27.281,27.71,27.111,27.326,3102866
ba,Industrials,20021213,27.326,27.326,26.77,26.77,2667126
ba,Industrials,20021216,26.658,27.366,26.643,27.214,3629986
ba,Industrials,20021217,27.335,27.922,27.145,27.155,2494470
ba,Industrials,20021218,27.086,27.71,26.788,27.299,2552649
ba,Industrials,20021219,27.053,27.692,27.053,27.497,3113543
ba,Industrials,20021220,28.069,28.069,27.528,27.887,4888422
ba,Industrials,20021223,27.887,28.093,27.625,27.956,2584317
ba,Industrials,20021224,28.05,28.22,27.735,27.837,1272627
ba,Industrials,20021226,28.006,28.375,27.726,27.819,1700749
ba,Industrials,20021227,28.05,28.212,27.4,27.562,1950113
ba,Industrials,20021230,27.562,28.133,27.562,28.05,2633582
ba,Industrials,20021231,27.855,28.245,27.682,28.124,2454358
ba,Industrials,20030102,28.133,28.918,28.133,28.885,2489544
ba,Industrials,20030103,29.071,29.362,28.894,29.141,2696801
ba,Industrials,20030106,29.028,29.466,28.953,29.099,2619503
ba,Industrials,20030107,29.089,29.099,28.161,28.391,3482428
ba,Industrials,20030108,28.449,28.559,28.161,28.559,3588462
ba,Industrials,20030109,28.775,29.028,28.449,28.902,3713615
ba,Industrials,20030110,28.909,29.071,28.503,28.86,3619310
ba,Industrials,20030113,29.116,29.491,28.775,29.244,3566763
ba,Industrials,20030114,29.116,29.191,28.834,29.116,2185757
ba,Industrials,20030115,29.028,29.322,28.348,28.433,2591821
ba,Industrials,20030116,28.816,29.191,28.375,28.529,2814798
ba,Industrials,20030117,28.433,28.758,28.161,28.383,2386797
ba,Industrials,20030121,28.383,28.398,27.511,27.625,2829812
ba,Industrials,20030122,27.326,27.877,27.077,27.095,3693790
ba,Industrials,20030123,27.111,27.511,27.095,27.155,2846584
ba,Industrials,20030124,26.94,27.155,26.43,26.439,2897254
ba,Industrials,20030127,26.439,26.643,26.088,26.105,2785593
ba,Industrials,20030128,26.207,26.898,26.079,26.813,2826878
ba,Industrials,20030129,26.822,26.822,26.004,26.097,3274236
ba,Industrials,20030130,25.807,26.687,25.746,26.139,4403298
ba,Industrials,20030131,26.754,27.472,26.599,26.933,4323184
ba,Industrials,20030203,26.343,26.856,26.029,26.523,4714710
ba,Industrials,20030204,26.258,26.788,26.004,26.633,3614503
ba,Industrials,20030205,26.488,26.966,26.037,26.149,3605705
ba,Industrials,20030206,26.139,26.404,25.859,26.047,2612701
ba,Industrials,20030207,26.131,26.343,25.491,25.577,2691992
ba,Industrials,20030210,25.664,25.986,25.483,25.807,2670646
ba,Industrials,20030211,25.807,26.012,25.211,25.44,3204915
ba,Industrials,20030212,25.407,25.483,25.031,25.263,2960477
ba,Industrials,20030213,25.117,25.416,24.638,25.151,3350005
ba,Industrials,20030214,25.108,25.979,25.092,25.704,3548230
ba,Industrials,20030218,26.004,26.258,25.474,25.577,3097006
ba,Industrials,20030219,25.577,25.731,25.227,25.731,2551242
ba,Industrials,20030220,25.731,25.746,24.042,24.869,8353142
ba,Industrials,20030221,24.725,25.272,24.467,25.272,5311145
ba,Industrials,20030224,24.965,25.272,24.214,24.287,5092278
ba,Industrials,20030225,24.246,24.297,23.862,24.034,5639214
ba,Industrials,20030226,24.178,24.297,23.566,23.736,4504401
ba,Industrials,20030227,23.965,24.135,23.582,23.828,3574271
ba,Industrials,20030228,23.871,23.973,23.224,23.497,4641406
ba,Industrials,20030303,23.618,23.701,23.035,23.113,4770659
ba,Industrials,20030304,23.104,23.718,22.942,23.402,6391766
ba,Industrials,20030305,23.402,23.402,22.618,22.797,6208205
ba,Industrials,20030306,22.678,22.764,22.166,22.304,5275486
ba,Industrials,20030307,21.996,22.116,21.655,22.029,7458547
ba,Industrials,20030310,21.91,22.337,21.708,21.756,4345708
ba,Industrials,20030311,21.852,22.029,21.408,21.502,3973184
ba,Industrials,20030312,21.441,21.655,21.083,21.441,5025305
ba,Industrials,20030313,21.756,21.756,21.228,21.614,7619705
ba,Industrials,20030314,21.527,22.379,21.468,21.782,7601642
ba,Industrials,20030317,21.74,23.096,21.587,22.933,6848856
ba,Industrials,20030318,23.333,24.232,23.018,23.726,7000516
ba,Industrials,20030319,23.786,24.169,23.487,23.828,4157100
ba,Industrials,20030320,23.786,24.008,23.333,23.718,4367289
ba,Industrials,20030321,24.078,24.087,23.027,23.956,7658529
ba,Industrials,20030324,23.701,23.701,22.969,23.044,4344299
ba,Industrials,20030325,23.233,23.574,22.875,23.333,4590733
ba,Industrials,20030326,23.333,23.343,22.346,22.508,6807921
ba,Industrials,20030327,22.508,22.644,22.082,22.611,5112098
ba,Industrials,20030328,22.423,22.423,22.158,22.252,3560547
ba,Industrials,20030331,21.819,21.819,21.187,21.365,6586707
ba,Industrials,20030401,21.63,22.133,21.536,21.883,6645821
ba,Industrials,20030402,22.15,22.813,22.082,22.73,5694695
ba,Industrials,20030403,22.969,23.104,22.533,22.636,4092470
ba,Industrials,20030404,22.84,22.891,22.252,22.593,4049190
ba,Industrials,20030407,23.104,23.701,23.104,23.36,5788648
ba,Industrials,20030408,23.147,23.631,22.942,23.326,4637534
ba,Industrials,20030409,23.326,23.917,23.294,23.429,4778047
ba,Industrials,20030410,23.429,23.429,22.524,23.096,5804480
ba,Industrials,20030411,23.096,23.104,21.91,22.567,5794979
ba,Industrials,20030414,22.575,23.233,22.466,23.233,4198268
ba,Industrials,20030415,22.933,23.266,22.636,23.266,4876104
ba,Industrials,20030416,23.326,23.411,22.644,22.712,3917585
ba,Industrials,20030417,22.712,22.782,22.192,22.721,5244291
ba,Industrials,20030421,22.721,23.113,22.721,22.831,4153817
ba,Industrials,20030422,22.678,23.709,22.669,23.701,7522468
ba,Industrials,20030423,23.871,24.425,23.574,23.99,10691609
ba,Industrials,20030424,23.821,24.246,23.463,23.556,6073784
ba,Industrials,20030425,23.726,23.744,23.155,23.181,4457839
ba,Industrials,20030428,22.593,23.411,22.584,23.343,6444665
ba,Industrials,20030429,23.343,23.736,23.343,23.667,5067761
ba,Industrials,20030430,23.36,23.547,23.214,23.257,6456279
ba,Industrials,20030501,23.164,23.275,23.018,23.113,3779534
ba,Industrials,20030502,23.487,24.53,23.438,24.401,6661539
ba,Industrials,20030505,23.744,24.206,23.402,23.547,8258718
ba,Industrials,20030506,23.448,24.094,23.36,23.99,6404552
ba,Industrials,20030507,23.99,24.699,23.917,24.196,5474885
ba,Industrials,20030508,23.871,24.224,23.821,23.99,3445365
ba,Industrials,20030509,24.341,24.809,24.127,24.809,4848425
ba,Industrials,20030512,24.638,25.561,24.578,25.424,5956024
ba,Industrials,20030513,25.39,25.39,24.973,25.193,4429690
ba,Industrials,20030514,25.321,25.433,24.836,25.143,4020334
ba,Industrials,20030515,25.193,25.79,25.151,25.713,5482626
ba,Industrials,20030516,25.876,26.224,25.664,25.935,6126215
ba,Industrials,20030519,25.619,25.628,24.683,24.783,5310794
ba,Industrials,20030520,24.869,24.936,24.401,24.664,4422298
ba,Industrials,20030521,24.553,24.981,24.341,24.553,3810498
ba,Industrials,20030522,24.553,24.936,24.52,24.809,2928573
ba,Industrials,20030523,24.742,26.097,24.52,25.569,6764527
ba,Industrials,20030527,25.569,25.577,25.073,25.491,5452012
ba,Industrials,20030528,25.535,26.131,25.491,25.901,5184936
ba,Industrials,20030529,25.909,26.312,25.416,25.535,4221493
ba,Industrials,20030530,25.746,26.312,25.704,26.149,4954104
ba,Industrials,20030602,26.515,27.682,26.43,27.247,8617987
ba,Industrials,20030603,27.247,27.408,27.027,27.375,5141892
ba,Industrials,20030604,27.383,28.681,27.366,28.603,8718040
ba,Industrials,20030605,28.603,28.944,28.358,28.712,5431605
ba,Industrials,20030606,29.116,29.992,28.944,29.72,8002785
ba,Industrials,20030609,29.328,29.585,27.989,28.279,7026086
ba,Industrials,20030610,28.825,30.045,28.559,29.252,7302198
ba,Industrials,20030611,29.252,30.179,28.988,30.179,6184744
ba,Industrials,20030612,30.607,30.607,29.781,30.478,5765303
ba,Industrials,20030613,30.478,30.64,29.864,30.13,5891042
ba,Industrials,20030616,30.395,31.067,30.179,31.042,5209571
ba,Industrials,20030617,31.049,31.852,30.291,30.819,6798889
ba,Industrials,20030618,30.693,30.701,30.061,30.55,9568178
ba,Industrials,20030619,30.224,30.454,29.927,30.266,5513010
ba,Industrials,20030620,30.266,30.55,30.009,30.291,6895188
ba,Industrials,20030623,29.927,30.009,29.284,29.379,5733518
ba,Industrials,20030624,29.294,29.927,29.261,29.413,4777344
ba,Industrials,20030625,29.448,29.969,29.199,29.336,2771046
ba,Industrials,20030626,29.175,29.738,29.089,29.328,3285612
ba,Industrials,20030627,29.244,29.669,29.158,29.175,2786882
ba,Industrials,20030630,29.456,29.652,29.028,29.261,5576345
ba,Industrials,20030701,29.071,29.628,28.902,29.54,6617908
ba,Industrials,20030702,29.345,29.781,29.199,29.669,4685974
ba,Industrials,20030703,29.244,29.549,29.182,29.482,2643197
ba,Industrials,20030707,29.738,30.009,29.592,29.848,4300899
ba,Industrials,20030708,29.943,30.009,29.312,29.832,3663645
ba,Industrials,20030709,29.832,30.308,29.523,30.036,4048956
ba,Industrials,20030710,29.695,29.969,29.422,29.576,2466555
ba,Industrials,20030711,29.601,29.992,29.549,29.992,2449898
ba,Industrials,20030714,30.179,30.207,29.413,29.482,4826255
ba,Industrials,20030715,28.52,29.028,28.133,28.511,10886553
ba,Industrials,20030716,28.475,28.934,28.196,28.466,4329870
ba,Industrials,20030717,28.262,28.612,27.383,28.279,4119918
ba,Industrials,20030718,28.314,28.433,27.726,28.433,4735943
ba,Industrials,20030721,28.133,28.133,27.4,27.581,5262705
ba,Industrials,20030722,27.454,27.922,27.454,27.767,5218016
ba,Industrials,20030723,27.487,28.348,27.067,27.87,5632293
ba,Industrials,20030724,27.793,28.006,27.445,27.454,6826452
ba,Industrials,20030725,26.567,27.94,26.567,27.862,4950820
ba,Industrials,20030728,27.862,28.124,27.71,27.94,3901164
ba,Industrials,20030729,27.94,28.023,27.281,27.326,4099742
ba,Industrials,20030730,27.281,27.758,27.281,27.726,3806393
ba,Industrials,20030731,27.809,28.475,27.809,28.237,6117768
ba,Industrials,20030801,27.887,28.133,27.607,27.639,4155223
ba,Industrials,20030804,27.454,27.837,27.239,27.472,3790205
ba,Industrials,20030805,27.247,27.436,26.617,26.617,4589206
ba,Industrials,20030806,26.643,27.503,26.43,27.206,3777658
ba,Industrials,20030807,27.044,27.264,26.728,27.222,1951642
ba,Industrials,20030808,27.222,27.735,27.214,27.497,3227199
ba,Industrials,20030811,27.625,27.751,27.037,27.472,2540920
ba,Industrials,20030812,27.383,27.809,27.335,27.801,2486025
ba,Industrials,20030813,27.655,27.904,27.48,27.607,2163819
ba,Industrials,20030814,27.71,28.178,27.383,28.116,2670176
ba,Industrials,20030815,28.262,28.262,27.846,28.085,1864256
ba,Industrials,20030818,28.22,28.696,28.133,28.63,3503305
ba,Industrials,20030819,28.673,29.284,28.585,29.269,5341172
ba,Industrials,20030820,29.269,29.523,28.962,29.294,3592803
ba,Industrials,20030821,29.413,30.053,29.397,29.79,4588500
ba,Industrials,20030822,30.395,30.93,30.241,30.42,7530448
ba,Industrials,20030825,30.411,30.478,29.951,30.096,3490876
ba,Industrials,20030826,30.009,30.522,29.936,30.446,3979637
ba,Industrials,20030827,30.395,30.896,30.13,30.812,4484229
ba,Industrials,20030828,30.812,31.607,30.709,31.527,4690783
ba,Industrials,20030829,31.468,31.938,31.186,31.878,3262033
ba,Industrials,20030902,31.791,32.168,31.752,32.131,3462138
ba,Industrials,20030903,32.228,33.166,31.979,32.711,5791109
ba,Industrials,20030904,32.711,33.046,32.221,32.304,3707751
ba,Industrials,20030905,32.304,32.304,31.374,31.68,4621231
ba,Industrials,20030908,31.929,32.049,31.323,31.51,5402165
ba,Industrials,20030909,31.329,31.468,30.914,30.975,4058573
ba,Industrials,20030910,30.847,31.11,30.121,30.369,4760924
ba,Industrials,20030911,30.369,30.778,29.969,30.454,4599529
ba,Industrials,20030912,30.454,30.693,30.241,30.402,4079805
ba,Industrials,20030915,30.188,30.402,30.018,30.266,2625485
ba,Industrials,20030916,30.266,30.65,30.266,30.531,3573919
ba,Industrials,20030917,30.454,30.565,30.207,30.207,1871525
ba,Industrials,20030918,30.42,30.982,30.249,30.812,3957468
ba,Industrials,20030919,30.812,31.202,30.411,30.513,4084846
ba,Industrials,20030922,30.224,30.224,29.601,29.745,3379796
ba,Industrials,20030923,29.745,30.112,29.208,29.969,3936471
ba,Industrials,20030924,29.753,29.909,29.089,29.158,3554331
ba,Industrials,20030925,28.953,29.405,28.705,28.784,3583888
ba,Industrials,20030926,28.834,29.312,28.73,28.998,3568054
ba,Industrials,20030929,28.998,29.712,28.998,29.37,3957232
ba,Industrials,20030930,29.116,29.5,28.894,29.269,3214298
ba,Industrials,20031001,29.413,30.146,29.328,30.13,3123982
ba,Industrials,20031002,29.84,30.216,29.676,30.121,2743834
ba,Industrials,20031003,30.558,30.966,30.334,30.565,4123907
ba,Industrials,20031006,30.351,30.624,30.061,30.531,2503036
ba,Industrials,20031007,30.531,30.94,30.291,30.838,2567427
ba,Industrials,20031008,30.607,31.067,30.478,30.93,2635338
ba,Industrials,20031009,31.417,31.767,31.169,31.365,4259028
ba,Industrials,20031010,31.545,31.752,31.443,31.503,3021349
ba,Industrials,20031013,31.51,31.8,31.46,31.8,2534232
ba,Industrials,20031014,31.545,31.742,31.393,31.671,3370770
ba,Industrials,20031015,31.476,31.622,31.21,31.545,3301562
ba,Industrials,20031016,31.374,32.123,31.298,31.929,3340386
ba,Industrials,20031017,31.97,32.186,31.708,31.752,2520040
ba,Industrials,20031020,31.588,32.067,31.476,31.776,2237598
ba,Industrials,20031021,31.759,31.759,30.966,31.202,2714395
ba,Industrials,20031022,30.864,31.024,30.658,30.828,2499984
ba,Industrials,20031023,30.828,30.828,30.284,30.64,2704545
ba,Industrials,20031024,30.224,30.93,30.224,30.93,2350668
ba,Industrials,20031027,30.923,31.11,30.624,30.727,1788601
ba,Industrials,20031028,30.727,31.018,30.105,30.727,4440595
ba,Industrials,20031029,31.759,33.166,31.632,32.825,9525013
ba,Industrials,20031030,33.251,33.43,32.979,33.054,6670454
ba,Industrials,20031031,33.166,33.251,32.49,32.817,3561017
ba,Industrials,20031103,32.856,33.463,32.856,33.172,3075662
ba,Industrials,20031104,32.969,33.3,32.834,33.019,2527919
ba,Industrials,20031105,33.207,33.216,32.663,32.91,3099000
ba,Industrials,20031106,32.704,33.293,32.704,33.157,3435511
ba,Industrials,20031107,33.421,33.446,33.002,33.166,3040233
ba,Industrials,20031110,33.251,33.251,32.728,33.106,2654926
ba,Industrials,20031111,32.91,33.07,32.45,32.672,2786882
ba,Industrials,20031112,32.518,33.498,32.481,33.308,3415105
ba,Industrials,20031113,33.26,34.231,33.26,34.018,4746850
ba,Industrials,20031114,34.087,34.095,33.225,33.463,2216722
ba,Industrials,20031117,33.251,34.078,33.166,33.882,3978111
ba,Industrials,20031118,33.463,33.82,32.834,33.106,6259340
ba,Industrials,20031119,32.91,33.777,32.849,33.593,2864296
ba,Industrials,20031120,33.334,33.738,33.172,33.548,3066863
ba,Industrials,20031121,33.548,33.657,32.825,33.132,3276697
ba,Industrials,20031124,33.293,33.293,32.414,33.157,7260087
ba,Industrials,20031125,32.969,33.166,32.568,32.618,4477426
ba,Industrials,20031126,32.568,32.72,32.067,32.636,4083090
ba,Industrials,20031128,32.72,33.037,32.601,32.728,1419949
ba,Industrials,20031201,32.057,32.979,32.057,32.414,8396422
ba,Industrials,20031202,32.396,32.799,32.057,32.249,7386880
ba,Industrials,20031203,32.295,32.979,32.098,32.841,4436961
ba,Industrials,20031204,32.841,33.421,32.696,33.343,3627054
ba,Industrials,20031205,33.132,33.197,32.285,32.396,5072804
ba,Industrials,20031208,32.55,33.353,32.527,33.353,3467416
ba,Industrials,20031209,33.293,33.353,32.527,32.891,3920518
ba,Industrials,20031210,32.825,33.251,32.645,33.14,3730505
ba,Industrials,20031211,33.166,33.769,33.166,33.73,3586118
ba,Industrials,20031212,33.666,33.666,33.166,33.566,3059590
ba,Industrials,20031215,33.875,33.993,33.421,33.421,3235764
ba,Industrials,20031216,33.396,34.095,33.396,34.043,3314113
ba,Industrials,20031217,34.078,35.033,34.078,34.834,6491697
ba,Industrials,20031218,34.938,35.278,34.69,35.253,3687106
ba,Industrials,20031219,35.576,35.764,35.082,35.364,6941518
ba,Industrials,20031222,35.373,35.707,35.203,35.466,3248783
ba,Industrials,20031223,35.567,35.808,35.519,35.757,2494937
ba,Industrials,20031224,35.466,35.689,35.203,35.261,1573250
ba,Industrials,20031226,35.382,35.519,35.253,35.356,589865
ba,Industrials,20031229,35.416,35.834,35.271,35.808,2194318
ba,Industrials,20031230,36.362,36.976,35.953,36.045,5730819
ba,Industrials,20031231,36.277,36.284,35.714,35.928,2853154
ba,Industrials,20040102,36.234,36.403,35.56,35.799,3691447
ba,Industrials,20040105,35.979,36.302,35.757,35.867,4827194
ba,Industrials,20040106,35.808,35.808,35.356,35.747,2950859
ba,Industrials,20040107,35.747,36.362,35.546,36.045,4948830
ba,Industrials,20040108,36.234,36.779,36.031,36.541,3705872
ba,Industrials,20040109,36.49,37.965,36.268,36.353,4786612
ba,Industrials,20040112,36.353,36.353,35.853,36.158,2872740
ba,Industrials,20040113,36.063,36.208,35.466,36.013,2795795
ba,Industrials,20040114,36.32,36.916,36.284,36.753,3481256
ba,Industrials,20040115,36.831,37.001,36.411,36.696,2760492
ba,Industrials,20040116,37.043,37.522,36.71,37.522,3101344
ba,Industrials,20040120,37.982,38.119,36.643,36.815,5868874
ba,Industrials,20040121,36.857,37.358,36.576,37.173,4205425
ba,Industrials,20040122,37.001,37.197,36.558,36.576,3040000
ba,Industrials,20040123,36.532,36.728,35.501,35.68,4682338
ba,Industrials,20040126,35.68,36.268,35.51,36.183,3363377
ba,Industrials,20040127,36.063,36.32,35.51,35.757,2476995
ba,Industrials,20040128,35.764,36.32,35.382,35.416,4143374
ba,Industrials,20040129,36.234,36.387,35.808,36.063,3917120
ba,Industrials,20040130,35.808,35.928,35.399,35.593,3106859
ba,Industrials,20040202,35.527,36.738,35.466,36.268,3831260
ba,Industrials,20040203,36.268,37.07,35.988,36.746,4457955
ba,Industrials,20040204,36.746,37.727,36.703,37.139,6352588
ba,Industrials,20040205,37.197,37.897,37.156,37.82,3994183
ba,Industrials,20040206,37.82,38.382,37.505,37.812,5720732
ba,Industrials,20040209,37.683,37.812,37.275,37.478,3568989
ba,Industrials,20040210,37.358,37.428,37.088,37.318,3286436
ba,Industrials,20040211,37.173,38.032,36.933,37.932,3690038
ba,Industrials,20040212,37.768,37.923,37.529,37.828,2109279
ba,Industrials,20040213,37.683,38.076,37.658,37.897,2270673
ba,Industrials,20040217,37.897,38.152,37.845,38.024,2464442
ba,Industrials,20040218,38.279,38.452,37.836,38.016,3474923
ba,Industrials,20040219,38.279,38.332,37.854,37.955,4114875
ba,Industrials,20040220,38.067,38.316,37.768,37.803,3843807
ba,Industrials,20040223,37.974,37.999,36.738,37.189,4737934
ba,Industrials,20040224,36.916,37.285,36.576,36.848,3690857
ba,Industrials,20040225,36.848,37.563,36.738,37.358,3612155
ba,Industrials,20040226,36.66,37.275,35.783,36.183,8373080
ba,Industrials,20040227,36.362,37.146,36.362,36.976,7919156
ba,Industrials,20040301,36.985,37.404,36.66,37.318,3075425
ba,Industrials,20040302,37.129,37.394,36.643,36.942,3334874
ba,Industrials,20040303,36.719,37.001,36.627,36.71,3329245
ba,Industrials,20040304,36.549,36.66,35.996,36.346,2842479
ba,Industrials,20040305,36.277,36.576,35.928,36.421,3710917
ba,Industrials,20040308,36.421,36.532,36.151,36.166,2995077
ba,Industrials,20040309,35.979,36.403,35.304,35.537,4177740
ba,Industrials,20040310,35.593,35.593,34.725,35.058,4393563
ba,Industrials,20040311,34.955,35.058,34.162,34.231,3651804
ba,Industrials,20040312,34.171,34.435,33.14,34.359,5394422
ba,Industrials,20040315,34.06,34.495,33.617,33.914,3654965
ba,Industrials,20040316,33.234,33.754,33.234,33.6,4270877
ba,Industrials,20040317,33.721,34.01,33.657,33.931,3028270
ba,Industrials,20040318,33.891,34.043,33.506,33.866,2759668
ba,Industrials,20040319,33.866,34.145,33.566,33.617,3204915
ba,Industrials,20040322,32.764,33.166,32.432,32.979,5249801
ba,Industrials,20040323,33.188,34.01,33.188,33.343,4100451
ba,Industrials,20040324,33.019,33.481,32.69,33.277,3966030
ba,Industrials,20040325,33.463,34.018,33.334,33.866,2375536
ba,Industrials,20040326,33.693,33.904,33.334,33.548,4213050
ba,Industrials,20040329,33.931,34.119,33.761,34.043,2480982
ba,Industrials,20040330,33.931,34.469,33.848,34.385,2885173
ba,Industrials,20040331,34.53,35.253,34.375,35.015,3996525
ba,Industrials,20040401,35.015,35.185,34.614,34.759,2710407
ba,Industrials,20040402,35.042,35.843,34.998,35.672,3843106
ba,Industrials,20040405,35.68,36.302,35.68,36.268,2774450
ba,Industrials,20040406,36.106,36.151,35.901,36.114,2257891
ba,Industrials,20040407,35.943,36.114,35.392,35.601,3337340
ba,Industrials,20040408,35.764,36.005,35.126,35.253,2524147
ba,Industrials,20040412,35.554,35.969,35.466,35.937,1883960
ba,Industrials,20040413,35.953,36.32,35.537,35.62,2876027
ba,Industrials,20040414,35.576,35.721,35.314,35.44,1955039
ba,Industrials,20040415,35.68,35.834,35.05,35.407,1778397
ba,Industrials,20040416,35.834,36.013,35.296,35.382,3079059
ba,Industrials,20040419,35.492,35.56,35.288,35.373,1539822
ba,Industrials,20040420,35.356,35.554,34.571,34.571,2687185
ba,Industrials,20040421,34.52,35.142,34.367,34.826,2507139
ba,Industrials,20040422,35.554,36.346,35.253,36.037,4202846
ba,Industrials,20040423,35.943,36.448,35.698,36.19,2610475
ba,Industrials,20040426,36.789,37.088,36.6,36.864,3883692
ba,Industrials,20040427,36.864,37.514,36.864,37.129,3392113
ba,Industrials,20040428,37.555,38.279,37.129,37.538,7094001
ba,Industrials,20040429,37.538,37.64,36.719,36.872,2914615
ba,Industrials,20040430,36.872,36.899,36.32,36.396,3137705
ba,Industrials,20040503,36.872,37.514,36.831,37.156,3292297
ba,Industrials,20040504,37.156,37.221,36.669,36.899,3780587
ba,Industrials,20040505,36.771,37.589,36.66,37.309,2954731
ba,Industrials,20040506,37.239,37.768,37.088,37.454,3989605
ba,Industrials,20040507,37.173,37.555,36.924,37.001,2655396
ba,Industrials,20040510,36.66,36.899,36.054,36.311,4301019
ba,Industrials,20040511,36.234,36.968,36.158,36.815,3896476
ba,Industrials,20040512,36.831,37.156,36.403,37.156,3241157
ba,Industrials,20040513,37.197,37.376,36.815,37.189,2355596
ba,Industrials,20040514,36.746,37.164,36.618,37.034,3178644
ba,Industrials,20040517,36.403,37.18,36.226,36.43,2878960
ba,Industrials,20040518,36.523,36.831,36.403,36.678,1732653
ba,Industrials,20040519,36.746,37.607,36.696,36.985,3538497
ba,Industrials,20040520,36.779,36.848,36.448,36.592,2674988
ba,Industrials,20040521,36.789,37.052,36.66,37.001,2924114
ba,Industrials,20040524,37.7,38.024,37.529,37.991,4461357
ba,Industrials,20040525,37.982,38.297,37.727,38.11,4679639
ba,Industrials,20040526,37.812,38.349,37.623,38.161,4026553
ba,Industrials,20040527,38.364,39.747,38.288,39.388,7848662
ba,Industrials,20040528,39.217,39.645,38.749,39.049,6244211
ba,Industrials,20040601,39.133,39.476,38.799,39.116,4939561
ba,Industrials,20040602,40.258,40.258,39.133,39.856,4827076
ba,Industrials,20040603,39.602,39.774,39.303,39.303,2771754
ba,Industrials,20040604,39.476,40.097,39.388,39.985,3322559
ba,Industrials,20040607,40.497,41.265,40.47,41.033,6768745
ba,Industrials,20040608,40.924,41.033,40.599,40.999,4298089
ba,Industrials,20040609,40.999,41.62,40.965,41.485,3918057
ba,Industrials,20040610,41.45,41.63,41.298,41.565,2970445
ba,Industrials,20040614,41.349,41.758,41.24,41.63,4719052
ba,Industrials,20040615,42.544,42.544,41.691,41.989,8191513
ba,Industrials,20040616,42.177,42.627,42.04,42.544,3952890
ba,Industrials,20040617,42.27,42.364,42.066,42.177,4152643
ba,Industrials,20040618,42.05,42.587,41.98,42.458,4769840
ba,Industrials,20040621,42.329,42.561,42.177,42.203,2751812
ba,Industrials,20040622,42.076,42.449,42.057,42.347,3097356
ba,Industrials,20040623,42.203,43.267,42.116,43.198,4174576
ba,Industrials,20040624,42.851,43.294,42.722,42.924,2889281
ba,Industrials,20040625,42.987,43.78,42.969,43.737,5218600
ba,Industrials,20040628,43.737,43.898,42.715,42.808,3479382
ba,Industrials,20040629,42.619,43.224,42.475,43.063,3668340
ba,Industrials,20040630,43.063,43.675,42.987,43.557,3157526
ba,Industrials,20040701,42.715,43.079,42.26,42.544,4165781
ba,Industrials,20040702,42.544,42.544,41.639,42.219,3308485
ba,Industrials,20040706,42.544,42.722,41.835,42.04,4696648
ba,Industrials,20040707,42.245,42.482,41.886,42.107,3380036
ba,Industrials,20040708,42.107,42.86,41.62,42.603,4147716
ba,Industrials,20040709,42.578,42.842,42.525,42.661,2760023
ba,Industrials,20040712,42.587,42.885,42.414,42.799,3457095
ba,Industrials,20040713,42.799,42.943,42.561,42.851,2406854
ba,Industrials,20040714,42.851,43.183,41.903,42.05,3297811
ba,Industrials,20040715,41.862,42.177,41.213,41.894,4144666
ba,Industrials,20040716,42.286,42.296,41.775,41.886,2570007
ba,Industrials,20040719,42.076,42.228,41.332,41.493,3103457
ba,Industrials,20040720,41.501,41.656,41.187,41.574,2834855
ba,Industrials,20040721,41.52,41.852,40.685,40.685,3730624
ba,Industrials,20040722,40.685,40.95,39.557,40.326,7635775
ba,Industrials,20040723,40.333,40.396,39.738,40.12,3407948
ba,Industrials,20040726,40.156,40.429,39.976,40.071,2625604
ba,Industrials,20040727,40.369,41.221,40.165,41.112,3494511
ba,Industrials,20040728,41.556,42.432,41.359,41.783,4917393
ba,Industrials,20040729,42.116,42.587,41.955,42.356,3384722
ba,Industrials,20040730,42.544,43.694,42.406,43.267,5682027
ba,Industrials,20040802,42.799,43.523,42.764,43.404,2835206
ba,Industrials,20040803,43.43,43.873,43.149,43.275,4079453
ba,Industrials,20040804,43.14,43.523,42.885,43.483,4192172
ba,Industrials,20040805,43.483,43.635,42.627,42.636,3357278
ba,Industrials,20040806,42.603,42.603,41.152,41.204,4301136
ba,Industrials,20040809,41.603,41.727,41.315,41.574,2794975
ba,Industrials,20040810,41.359,42.296,41.359,42.296,4157923
ba,Industrials,20040811,41.989,42.449,41.374,42.356,3506237
ba,Industrials,20040812,42.151,42.414,41.469,42.057,3504248
ba,Industrials,20040813,42.373,42.458,41.947,42.391,2611762
ba,Industrials,20040816,42.391,43.54,42.322,43.437,5027647
ba,Industrials,20040817,43.652,43.754,42.78,42.894,4230997
ba,Industrials,20040818,42.875,43.267,42.569,43.259,2469485
ba,Industrials,20040819,43.259,43.337,42.587,42.842,2580329
ba,Industrials,20040820,42.627,43.106,42.603,43.023,4023152
ba,Industrials,20040823,43.267,43.275,42.924,43.183,2478049
ba,Industrials,20040824,43.25,43.483,42.96,43.404,2010171
ba,Industrials,20040825,43.951,45.033,43.61,44.76,8583621
ba,Industrials,20040826,44.769,44.887,44.271,44.393,3945266
ba,Industrials,20040827,44.445,44.845,44.231,44.325,1708957
ba,Industrials,20040830,44.325,44.769,44.17,44.223,1894283
ba,Industrials,20040831,44.248,44.521,44.07,44.521,2634871
ba,Industrials,20040901,44.417,44.828,44.281,44.666,2668537
ba,Industrials,20040902,44.666,45.775,44.64,45.688,4357200
ba,Industrials,20040903,45.767,45.996,45.272,45.272,3388008
ba,Industrials,20040907,45.527,46.046,45.527,46.013,3478675
ba,Industrials,20040908,45.705,46.312,45.696,46.082,3559259
ba,Industrials,20040909,46.013,46.183,45.383,45.408,3016776
ba,Industrials,20040910,45.057,46.209,44.887,46.167,3669047
ba,Industrials,20040913,46.167,46.772,45.877,46.277,3505886
ba,Industrials,20040914,46.285,46.455,45.799,45.971,2274314
ba,Industrials,20040915,46.082,46.251,45.468,45.748,2004657
ba,Industrials,20040916,45.868,46.526,45.757,46.481,2811044
ba,Industrials,20040917,46.662,47.094,46.516,47.018,3905269
ba,Industrials,20040920,46.679,47.053,46.397,46.67,2884120
ba,Industrials,20040921,46.645,46.934,46.481,46.635,3086920
ba,Industrials,20040922,46.294,46.414,45.535,45.767,3320917
ba,Industrials,20040923,45.357,45.399,44.828,45.185,4693951
ba,Industrials,20040924,45.169,45.527,45.007,45.304,3223563
ba,Industrials,20040927,45.101,45.185,44.589,44.769,2454358
ba,Industrials,20040928,44.769,44.947,44.12,44.606,4117807
ba,Industrials,20040929,43.839,43.839,43.054,43.49,7029136
ba,Industrials,20040930,43.352,44.325,43.158,44.01,4511090
ba,Industrials,20041001,44.01,44.751,43.839,44.741,3970018
ba,Industrials,20041004,44.803,45.074,43.378,44.606,5668655
ba,Industrials,20041005,44.335,44.393,43.737,43.898,3990546
ba,Industrials,20041006,43.898,44.64,43.601,44.64,2897960
ba,Industrials,20041007,44.751,44.751,43.754,43.754,2344454
ba,Industrials,20041008,43.582,43.684,42.534,42.715,4635535
ba,Industrials,20041011,42.722,43.046,42.603,42.851,2622673
ba,Industrials,20041012,42.86,43.106,42.467,42.969,2943232
ba,Industrials,20041013,43.234,43.557,42.561,42.824,2665249
ba,Industrials,20041014,42.754,43.483,42.754,42.842,3576382
ba,Industrials,20041015,43.054,43.72,42.78,42.79,4067488
ba,Industrials,20041018,42.245,42.482,41.989,42.279,3611571
ba,Industrials,20041019,41.862,42.627,41.647,41.955,3736955
ba,Industrials,20041020,42.032,42.245,41.178,41.741,3802757
ba,Industrials,20041021,41.734,42.61,41.612,42.254,4344650
ba,Industrials,20041022,42.203,42.715,41.835,42.21,2881185
ba,Industrials,20041025,41.819,42.05,41.008,41.775,4715180
ba,Industrials,20041026,41.62,42.773,41.475,42.61,4550969
ba,Industrials,20041027,43.483,43.694,42.458,42.715,6375695
ba,Industrials,20041028,42.722,43.014,42.236,42.517,4854169
ba,Industrials,20041029,42.603,42.816,42.458,42.544,3190603
ba,Industrials,20041101,42.715,42.773,42.329,42.587,2963410
ba,Industrials,20041102,42.671,43.088,42.338,42.525,3292061
ba,Industrials,20041103,43.483,44.417,43.43,43.61,6393759
ba,Industrials,20041104,43.352,43.413,42.773,43.131,5718857
ba,Industrials,20041105,43.311,43.796,42.977,43.61,5137901
ba,Industrials,20041108,43.61,44.741,43.532,44.393,4721865
ba,Industrials,20041109,44.207,45.093,43.992,44.769,4800453
ba,Industrials,20041110,45.033,45.569,44.963,45.527,4788841
ba,Industrials,20041111,45.535,46.312,45.535,46.294,4821449
ba,Industrials,20041112,46.209,46.37,45.63,45.979,3113896
ba,Industrials,20041115,45.911,46.236,45.705,46.063,4436139
ba,Industrials,20041116,46.063,46.176,45.799,46.038,3228139
ba,Industrials,20041117,46.294,47.077,46.244,46.679,4999500
ba,Industrials,20041118,47.018,47.302,46.591,46.763,3594914
ba,Industrials,20041119,46.763,46.763,45.842,45.842,3419323
ba,Industrials,20041122,45.834,46.013,45.399,46.013,3562072
ba,Industrials,20041123,46.006,46.329,45.535,46.32,3785869
ba,Industrials,20041124,46.32,46.464,45.834,46.14,3789972
ba,Industrials,20041126,46.148,46.244,45.952,46.055,1707904
ba,Industrials,20041129,46.055,46.362,45.422,45.715,3127972
ba,Industrials,20041130,45.569,46.072,45.56,45.672,2880132
ba,Industrials,20041201,45.696,46.635,45.672,46.635,3490759
ba,Industrials,20041202,46.464,46.807,46.294,46.772,2854325
ba,Industrials,20041203,45.416,47.14,45.416,47.113,3939521
ba,Industrials,20041206,47.113,47.113,46.481,46.679,2665952
ba,Industrials,20041207,46.679,46.89,45.799,45.826,3211483
ba,Industrials,20041208,45.996,46.021,44.693,45.016,5024832
ba,Industrials,20041209,44.913,45.178,44.504,45,5098843
ba,Industrials,20041210,45,45.178,44.614,44.693,4817930
ba,Industrials,20041213,46.354,46.354,44.555,44.905,3425894
ba,Industrials,20041214,45.117,45.202,44.751,44.878,3637963
ba,Industrials,20041215,45,45,44.582,44.675,4220436
ba,Industrials,20041216,44.675,44.751,44.153,44.401,4120152
ba,Industrials,20041217,44.335,45.527,44.317,45.272,6224269
ba,Industrials,20041220,45.272,45.834,45.262,45.375,2757909
ba,Industrials,20041221,45.408,45.767,44.947,45.542,3139231
ba,Industrials,20041222,43.224,46.285,43.224,45.962,2343631
ba,Industrials,20041223,45.826,45.911,45.458,45.639,1302889
ba,Industrials,20041227,45.52,45.74,45.108,45.313,1721276
ba,Industrials,20041228,45.162,45.647,45.162,45.399,1168942
ba,Industrials,20041229,44.887,44.896,44.136,44.393,4722688
ba,Industrials,20041230,44.548,44.76,44.01,44.248,3040120
ba,Industrials,20041231,44.248,44.41,44.07,44.136,1965478
ba,Industrials,20050103,44.207,44.548,43.413,43.455,4398371
ba,Industrials,20050104,43.61,43.61,42.525,42.61,5463393
ba,Industrials,20050105,42.627,43.591,42.245,43.32,6259578
ba,Industrials,20050106,43.207,43.582,42.918,43.038,3608754
ba,Industrials,20050107,43.054,43.352,42.715,42.894,2295541
ba,Industrials,20050110,42.74,43.762,42.715,43.464,3375459
ba,Industrials,20050111,43.507,43.564,43.158,43.329,2397586
ba,Industrials,20050112,43.483,44.299,43.437,44.281,4839627
ba,Industrials,20050113,44.248,44.463,43.131,43.167,4987886
ba,Industrials,20050114,43.14,43.473,42.715,43.404,3617902
ba,Industrials,20050118,43.054,44.308,43.014,44.231,4149125
ba,Industrials,20050119,43.992,44.217,43.747,43.829,3194123
ba,Industrials,20050120,43.564,43.916,43.378,43.396,2882474
ba,Industrials,20050121,43.183,43.464,42.636,42.689,3042813
ba,Industrials,20050124,42.911,43.14,42.219,42.322,3541428
ba,Industrials,20050125,42.754,42.808,42.219,42.492,3465540
ba,Industrials,20050126,42.254,42.918,42.219,42.508,3882634
ba,Industrials,20050127,42.236,43.483,42.236,43.455,5523093
ba,Industrials,20050128,43.455,43.464,42.236,42.561,4359899
ba,Industrials,20050131,42.842,43.167,42.689,43.14,4567860
ba,Industrials,20050201,43.14,43.635,42.816,43.514,3148964
ba,Industrials,20050202,43.992,45.093,43.839,44.529,7149359
ba,Industrials,20050203,45.144,45.144,44.281,44.335,4972286
ba,Industrials,20050204,44.29,45.101,44.248,44.828,3899878
ba,Industrials,20050207,44.693,44.922,44.589,44.76,4376438
ba,Industrials,20050208,44.887,45.715,44.666,45.614,7120506
ba,Industrials,20050209,45.614,46.176,45.494,46.14,5675576
ba,Industrials,20050210,46.14,46.406,45.724,45.919,4263486
ba,Industrials,20050211,45.826,46.294,45.486,46.158,2585490
ba,Industrials,20050214,46.046,46.32,45.799,46.072,3381325
ba,Industrials,20050215,46.251,46.735,46.046,46.406,4010600
ba,Industrials,20050216,46.167,46.285,45.868,45.971,3246084
ba,Industrials,20050217,46.209,46.422,45.679,45.748,4848659
ba,Industrials,20050218,45.757,45.757,44.803,45,5675805
ba,Industrials,20050222,44.631,44.803,44.393,44.463,3905624
ba,Industrials,20050223,45.016,45.281,44.811,44.947,4777228
ba,Industrials,20050224,45.357,45.987,45.153,45.987,4563401
ba,Industrials,20050225,45.696,46.917,45.468,46.881,5284168
ba,Industrials,20050228,46.807,46.934,46.645,46.865,5405563
ba,Industrials,20050301,46.873,47.087,46.259,46.455,5019084
ba,Industrials,20050302,46.422,47.248,46.354,47.149,5263997
ba,Industrials,20050303,47.276,49.508,47.165,48.956,10426294
ba,Industrials,20050304,49.135,50.08,48.589,49.775,7771367
ba,Industrials,20050307,49.04,49.804,48.809,49.704,7533616
ba,Industrials,20050308,49.712,50.03,49.289,49.576,5400758
ba,Industrials,20050309,49.32,49.49,48.972,49.235,4112057
ba,Industrials,20050310,49.244,49.756,49.184,49.434,4000867
ba,Industrials,20050311,49.32,49.637,48.766,49.013,3839352
ba,Industrials,20050314,49.022,49.442,48.852,49.201,3838180
ba,Industrials,20050315,49.32,50.25,49.135,49.859,5601796
ba,Industrials,20050316,49.704,49.894,48.341,48.399,5713109
ba,Industrials,20050317,48.383,48.859,48.35,48.502,4502994
ba,Industrials,20050318,48.637,48.757,48.231,48.734,6448301
ba,Industrials,20050321,48.598,48.766,48.24,48.46,2408260
ba,Industrials,20050322,48.598,49.193,48.553,48.784,4277088
ba,Industrials,20050323,48.792,48.938,48.271,48.47,3567231
ba,Industrials,20050324,48.615,48.8,48.314,48.424,2119719
ba,Industrials,20050328,48.852,49.56,48.819,49.535,3639719
ba,Industrials,20050329,49.217,49.594,48.598,48.809,6221103
ba,Industrials,20050330,48.809,50.13,48.809,50.122,4231582
ba,Industrials,20050331,50.122,50.122,49.398,49.841,3988315
ba,Industrials,20050401,49.917,50.403,49.704,50.113,4520236
ba,Industrials,20050404,49.96,50.062,49.455,49.731,3473162
ba,Industrials,20050405,49.722,50.684,49.49,49.731,5178367
ba,Industrials,20050406,50.062,50.113,49.749,49.814,3044458
ba,Industrials,20050407,49.832,50.419,49.704,50.31,4101736
ba,Industrials,20050408,50.3,50.31,49.804,49.96,2964463
ba,Industrials,20050411,50.088,50.991,50.088,50.642,5007588
ba,Industrials,20050412,50.642,50.77,49.235,49.832,7965724
ba,Industrials,20050413,50.004,50.346,49.832,50.021,4487396
ba,Industrials,20050414,50.346,50.574,49.56,49.585,4385705
ba,Industrials,20050415,49.869,49.869,48.598,48.598,3917120
ba,Industrials,20050418,48.297,48.868,47.932,48.528,4104321
ba,Industrials,20050419,48.536,49.756,48.271,49.526,4207537
ba,Industrials,20050420,49.535,49.766,48.792,48.792,4626389
ba,Industrials,20050421,49.32,50.369,49.209,50.369,3935061
ba,Industrials,20050422,49.917,50.165,48.8,49.345,3579430
ba,Industrials,20050425,50.13,50.95,50.13,50.797,4097983
ba,Industrials,20050426,51.026,51.153,49.576,50.3,5952387
ba,Industrials,20050427,49.869,51.24,49.662,50.864,8689656
ba,Industrials,20050428,51.153,51.153,49.968,50.062,5610010
ba,Industrials,20050429,50.328,50.813,49.67,50.745,4338199
ba,Industrials,20050502,50.745,51.052,50.216,50.626,5049467
ba,Industrials,20050503,50.855,51.495,50.498,51.044,5279827
ba,Industrials,20050504,50.94,51.564,50.846,51.395,3856009
ba,Industrials,20050505,51.24,51.477,50.806,50.932,3688982
ba,Industrials,20050506,51.307,52.219,51.265,52.016,3846276
ba,Industrials,20050509,51.794,51.971,51.29,51.631,4540763
ba,Industrials,20050510,51.631,53.286,51.579,52.041,10715187
ba,Industrials,20050511,52.051,52.33,50.736,51.495,6557969
ba,Industrials,20050512,51.605,52.219,51.376,51.572,6289840
ba,Industrials,20050513,51.913,51.913,49.977,50.727,4914341
ba,Industrials,20050516,50.899,51.572,50.754,51.504,2632407
ba,Industrials,20050517,51.579,51.98,51.341,51.931,4035232
ba,Industrials,20050518,52.152,53.295,51.521,52.594,5398764
ba,Industrials,20050519,52.899,53.09,51.989,52.305,4208589
ba,Industrials,20050520,52.647,53.064,52.44,52.774,4366936
ba,Industrials,20050523,52.817,52.963,52.468,52.554,3750678
ba,Industrials,20050524,52.347,53.363,52.193,53.073,4289170
ba,Industrials,20050525,52.628,52.689,52.108,52.391,3637843
ba,Industrials,20050526,52.899,53.712,52.817,53.704,3466478
ba,Industrials,20050527,53.712,54.051,53.558,53.728,3039649
ba,Industrials,20050531,53.719,54.736,53.634,54.48,4974633
ba,Industrials,20050601,54.52,54.608,54.011,54.411,4246479
ba,Industrials,20050602,54.394,54.99,54.146,54.889,3128672
ba,Industrials,20050603,54.7,55.408,54.648,55.127,5310323
ba,Industrials,20050606,55.316,56.066,55.109,55.886,4757288
ba,Industrials,20050607,55.886,56.346,55.657,55.657,7049427
ba,Industrials,20050608,55.478,55.8,54.77,54.965,4917863
ba,Industrials,20050609,54.972,55.579,54.599,55.51,4059979
ba,Industrials,20050610,55.459,55.469,54.656,55.118,3744345
ba,Industrials,20050613,55.459,55.714,54.496,55.1,6424609
ba,Industrials,20050614,55.145,55.245,53.585,53.652,7208478
ba,Industrials,20050615,54.051,54.914,53.89,54.914,4626977
ba,Industrials,20050616,54.778,54.785,54.266,54.3,3314586
ba,Industrials,20050617,54.691,55.228,54.309,55.09,5315251
ba,Industrials,20050620,54.48,54.648,54.204,54.282,3508819
ba,Industrials,20050621,54.051,54.059,53.448,53.525,4740984
ba,Industrials,20050622,53.2,54.027,53.029,53.823,4103144
ba,Industrials,20050623,53.831,53.874,52.681,52.738,3396452
ba,Industrials,20050624,52.519,52.782,51.579,51.657,5218368
ba,Industrials,20050627,51.451,52.699,50.899,52.654,8031755
ba,Industrials,20050628,52.945,53.242,52.237,53.242,4637534
ba,Industrials,20050629,53.242,53.395,52.347,52.577,3771909
ba,Industrials,20050630,54.99,56.995,54.819,56.267,20229997
ba,Industrials,20050701,56.083,56.236,54.938,55.145,8048295
ba,Industrials,20050705,54.819,55.794,54.71,55.777,3890964
ba,Industrials,20050706,55.843,56.364,54.736,54.81,4638354
ba,Industrials,20050707,54.547,55.57,54.096,55.57,6549407
ba,Industrials,20050708,55.57,55.622,54.999,55.478,4357789
ba,Industrials,20050711,55.631,55.834,55.228,55.389,2389375
ba,Industrials,20050712,55.382,55.389,54.691,54.819,3425894
ba,Industrials,20050713,54.819,55.323,54.736,55.059,3650978
ba,Industrials,20050714,55.375,55.614,54.88,55.059,2647301
ba,Industrials,20050715,55.059,55.316,54.761,55.203,2372369
ba,Industrials,20050718,55.203,55.298,54.778,55.194,2229388
ba,Industrials,20050719,55.416,55.843,55.1,55.323,2611411
ba,Industrials,20050720,55.323,56.508,55.1,56.337,3061348
ba,Industrials,20050721,56.421,56.535,56.003,56.021,5705015
ba,Industrials,20050722,55.758,56.517,55.64,56.44,3084688
ba,Industrials,20050725,56.267,56.943,56.251,56.313,3474805
ba,Industrials,20050726,56.79,57.223,56.381,56.568,4829305
ba,Industrials,20050727,57.719,57.933,56.755,56.865,6079298
ba,Industrials,20050728,56.874,56.927,55.928,56.267,5802841
ba,Industrials,20050729,56.448,56.969,56.276,56.276,4176216
ba,Industrials,20050801,56.526,56.69,55.963,56.056,2776441
ba,Industrials,20050802,56.056,56.61,56.003,56.552,2719207
ba,Industrials,20050803,56.251,56.85,56.141,56.825,2625137
ba,Industrials,20050804,56.816,56.927,56.276,56.498,3109555
ba,Industrials,20050805,56.381,56.711,56.276,56.431,2512768
ba,Industrials,20050808,56.526,56.697,55.963,56.261,2630179
ba,Industrials,20050809,56.526,57.54,56.244,57.232,3850027
ba,Industrials,20050810,57.259,57.396,55.928,56.236,3632332
ba,Industrials,20050811,56.364,57.386,56.304,57.386,3650630
ba,Industrials,20050812,57.386,57.548,56.356,56.729,3311415
ba,Industrials,20050815,56.61,57.701,56.568,57.514,2533644
ba,Industrials,20050816,57.462,57.737,56.498,56.498,3852021
ba,Industrials,20050817,56.602,57.617,56.592,57.141,2808935
ba,Industrials,20050818,57.07,57.277,56.448,56.809,3416276
ba,Industrials,20050819,56.865,57.506,56.711,57.25,2676159
ba,Industrials,20050822,57.456,58.299,57.412,57.795,4026671
ba,Industrials,20050823,57.674,57.889,57.25,57.489,2709702
ba,Industrials,20050824,57.377,57.933,57.189,57.232,4133876
ba,Industrials,20050825,57.232,57.462,57.165,57.301,2966459
ba,Industrials,20050826,57.25,57.25,56.346,56.535,3310364
ba,Industrials,20050829,56.356,57.683,56.329,57.617,3488767
ba,Industrials,20050830,57.377,57.592,56.653,56.9,3704819
ba,Industrials,20050831,57.036,57.206,56.304,57.141,3680302
ba,Industrials,20050901,56.825,56.995,56.157,56.261,4778047
ba,Industrials,20050902,55.307,55.357,54.52,54.854,7988123
ba,Industrials,20050906,54.88,55.8,54.778,55.441,5610595
ba,Industrials,20050907,55.245,55.264,54.564,54.99,5280298
ba,Industrials,20050908,55.245,55.332,54.838,55.068,5077617
ba,Industrials,20050909,55.272,55.955,55.22,55.758,4932289
ba,Industrials,20050912,55.544,55.8,55.194,55.536,3205971
ba,Industrials,20050913,55.536,55.971,55.51,55.758,3391529
ba,Industrials,20050914,55.768,56.003,54.538,54.719,4146191
ba,Industrials,20050915,54.727,55.586,54.52,55.486,4987886
ba,Industrials,20050916,55.8,55.8,54.965,55.245,6096190
ba,Industrials,20050919,54.99,55.076,53.737,54.648,4361072
ba,Industrials,20050920,54.436,54.957,54.004,54.096,4507217
ba,Industrials,20050921,53.258,53.985,52.869,53.209,5449201
ba,Industrials,20050922,53.158,53.55,52.899,53.295,3771791
ba,Industrials,20050923,53.338,54.096,53.2,53.882,3868087
ba,Industrials,20050926,55.843,56.228,54.77,55.136,6930726
ba,Industrials,20050927,55.408,56.874,55.298,56.736,6404671
ba,Industrials,20050928,56.697,57.403,56.535,57.301,5638041
ba,Industrials,20050929,57.079,57.421,56.584,57.359,2912035
ba,Industrials,20050930,57.25,58.188,56.952,57.933,3696374
ba,Industrials,20051003,57.907,57.967,57.124,57.242,3798888
ba,Industrials,20051004,57.506,58.383,57.506,57.933,4332333
ba,Industrials,20051005,57.506,57.683,57.011,57.165,4198268
ba,Industrials,20051006,57.592,58.18,57.396,57.914,4442944
ba,Industrials,20051007,57.727,57.727,56.825,57.377,4231463
ba,Industrials,20051010,57.172,58.034,56.882,57.889,2856551
ba,Industrials,20051011,57.592,57.795,56.745,56.865,3769211
ba,Industrials,20051012,56.952,57.889,56.865,57.674,5189634
ba,Industrials,20051013,57.351,57.65,56.474,56.69,4947655
ba,Industrials,20051014,56.79,57.788,56.781,57.548,4997504
ba,Industrials,20051017,57.25,57.506,56.662,57.326,5083250
ba,Industrials,20051018,57.215,57.412,56.736,57.223,5604731
ba,Industrials,20051019,57.011,58.315,56.969,58.289,5218721
ba,Industrials,20051020,58.401,58.809,57.284,57.377,5094742
ba,Industrials,20051021,57.359,57.592,56.123,56.286,8444979
ba,Industrials,20051024,56.697,57.788,56.482,57.396,5108345
ba,Industrials,20051025,57.421,57.421,56.705,57.096,3473046
ba,Industrials,20051026,55.758,56.44,54.752,55.502,12046462
ba,Industrials,20051027,55.502,55.51,54.52,54.608,6249840
ba,Industrials,20051028,54.778,56.056,54.309,55.963,6150025
ba,Industrials,20051031,56.1,56.762,55.076,55.109,7872357
ba,Industrials,20051101,55.416,56.012,55.145,55.459,6633507
ba,Industrials,20051102,55.179,55.375,54.736,55.162,6884518
ba,Industrials,20051103,54.906,55.928,54.906,55.843,6292417
ba,Industrials,20051104,55.586,56.021,55.435,55.657,4175983
ba,Industrials,20051107,55.825,56.021,55.672,56.003,3481960
ba,Industrials,20051108,55.459,55.544,55.009,55.426,3266378
ba,Industrials,20051109,55.502,55.689,55.041,55.171,4141028
ba,Industrials,20051110,55.22,56.364,55.194,56.356,3797596
ba,Industrials,20051111,56.1,56.211,55.672,55.714,3098880
ba,Industrials,20051114,55.631,56.79,55.367,56.465,4539941
ba,Industrials,20051115,56.448,57.189,56.267,57.124,6134894
ba,Industrials,20051116,57.206,58.06,57.206,57.497,5428672
ba,Industrials,20051117,57.907,58.136,57.558,57.674,5007477
ba,Industrials,20051118,57.933,58.06,56.909,57.079,6595973
ba,Industrials,20051121,58.086,59.237,57.889,58.827,9076603
ba,Industrials,20051122,58.836,58.912,58.052,58.912,4971934
ba,Industrials,20051123,58.784,59.593,58.734,59.202,3123160
ba,Industrials,20051125,59.339,59.381,58.682,58.879,1125658
ba,Industrials,20051128,58.836,58.954,58.315,58.511,3027451
ba,Industrials,20051129,58.912,59.408,58.827,58.938,3310128
ba,Industrials,20051130,59.211,59.314,58.128,58.136,4435318
ba,Industrials,20051201,58.274,59.484,58.248,59.398,3515270
ba,Industrials,20051202,59.527,59.679,59.141,59.202,3796543
ba,Industrials,20051205,59.211,59.339,58.574,58.998,4566568
ba,Industrials,20051206,59.381,59.679,59.194,59.314,4376084
ba,Industrials,20051207,59.347,59.645,58.895,59.381,4179621
ba,Industrials,20051208,59.389,59.868,59.033,59.74,4642460
ba,Industrials,20051209,59.74,59.823,59.268,59.381,4708843
ba,Industrials,20051212,59.679,59.886,59.287,59.841,3114010
ba,Industrials,20051213,59.679,60.482,59.593,60.181,3194475
ba,Industrials,20051214,60.533,61.367,60.371,60.916,5747475
ba,Industrials,20051215,60.916,61.367,60.3,60.355,4184662
ba,Industrials,20051216,60.573,60.704,60.089,60.319,7062096
ba,Industrials,20051219,60.319,60.319,59.339,59.654,4323537
ba,Industrials,20051220,59.85,60.609,59.807,60.31,3116827
ba,Industrials,20051221,60.507,60.967,60.005,60.014,3489115
ba,Industrials,20051222,60.491,60.864,60.388,60.805,2621852
ba,Industrials,20051223,61.34,61.429,60.889,60.95,3086332
ba,Industrials,20051227,61.302,61.724,60.079,60.132,3138291
ba,Industrials,20051228,60.413,60.728,60.268,60.499,1943194
ba,Industrials,20051229,60.704,61.061,60.651,60.686,2274899
ba,Industrials,20051230,60.573,60.582,59.816,59.886,2139777
ba,Industrials,20060103,60.023,60.191,59.109,59.969,5797797
ba,Industrials,20060104,59.748,60.762,59.561,60.676,3712322
ba,Industrials,20060105,60.15,60.15,59.323,59.96,5382223
ba,Industrials,20060106,59.969,60.107,58.871,59.124,5621856
ba,Industrials,20060109,59.066,59.169,58.537,58.629,5357009
ba,Industrials,20060110,58.656,59.033,58.46,58.912,4538068
ba,Industrials,20060111,59.654,59.935,58.921,59.765,5878259
ba,Industrials,20060112,59.894,60.061,59.287,59.417,2752635
ba,Industrials,20060113,59.372,59.85,58.647,59.237,3476214
ba,Industrials,20060117,58.888,59.169,58.537,58.564,3182041
ba,Industrials,20060118,58.444,58.758,58.016,58.257,3109085
ba,Industrials,20060119,58.111,58.391,57.737,58.119,3099703
ba,Industrials,20060120,58.06,58.111,56.69,56.69,7549449
ba,Industrials,20060123,56.185,57.412,56.185,57.141,4770778
ba,Industrials,20060124,57.47,57.871,57.232,57.683,4201318
ba,Industrials,20060125,57.727,57.897,57.045,57.045,4366468
ba,Industrials,20060126,57.497,58.613,57.396,58.59,5592414
ba,Industrials,20060127,58.306,59.04,57.967,58.452,4638588
ba,Industrials,20060130,58.419,58.871,58.144,58.853,2402279
ba,Industrials,20060131,58.827,58.871,58.238,58.238,4797871
ba,Industrials,20060201,59.679,61.53,59.679,61.061,13846558
ba,Industrials,20060202,60.832,61.642,60.788,61.129,7743101
ba,Industrials,20060203,61.129,61.46,60.413,60.418,4441651
ba,Industrials,20060206,60.235,61.079,59.935,60.651,3709861
ba,Industrials,20060207,60.788,61.429,60.669,61.002,4980615
ba,Industrials,20060208,60.743,61.325,60.533,61.182,3390707
ba,Industrials,20060209,61.19,62.034,60.848,61.393,4866720
ba,Industrials,20060210,61.47,61.982,61.41,61.835,3299572
ba,Industrials,20060213,61.34,61.93,61.23,61.479,3864337
ba,Industrials,20060214,61.683,62.118,61.325,61.989,4879744
ba,Industrials,20060215,61.699,62.016,61.429,61.77,3244208
ba,Industrials,20060216,61.94,62.178,61.555,61.852,2600153
ba,Industrials,20060217,61.852,62.239,61.624,62.204,3132545
ba,Industrials,20060221,62.366,62.579,61.94,62.278,3909375
ba,Industrials,20060222,62.287,63.611,62.287,63.422,5874503
ba,Industrials,20060223,63.047,63.261,62.901,63.005,3019240
ba,Industrials,20060224,62.79,63.592,62.503,63.353,3103809
ba,Industrials,20060227,63.133,63.849,63.09,63.2,2315483
ba,Industrials,20060228,63.005,63.09,61.691,61.972,4564574
ba,Industrials,20060301,61.862,62.305,61.598,62.196,2400988
ba,Industrials,20060302,62.024,62.536,61.675,62.067,2088874
ba,Industrials,20060303,62.076,63.432,61.819,62.571,3176178
ba,Industrials,20060306,62.836,62.846,61.642,61.921,2752870
ba,Industrials,20060307,61.948,62.434,61.699,62.374,2251322
ba,Industrials,20060308,62.112,62.118,61.302,62.085,3722058
ba,Industrials,20060309,62.024,63.303,61.811,62.884,3519494
ba,Industrials,20060310,62.893,63.857,62.408,63.764,3544596
ba,Industrials,20060313,64.122,64.711,63.515,63.807,4290930
ba,Industrials,20060314,63.807,64.48,63.703,64.309,3052550
ba,Industrials,20060315,64.283,65.048,64.172,64.838,3043402
ba,Industrials,20060316,65.008,65.689,64.88,65.418,3088914
ba,Industrials,20060317,65.816,66.568,65.689,66.372,5319826
ba,Industrials,20060320,66.928,67.233,66.357,66.655,3945034
ba,Industrials,20060321,67.184,67.525,66.713,66.713,4584986
ba,Industrials,20060322,66.033,67.184,66.033,67.02,2962000
ba,Industrials,20060323,67.02,67.029,66.08,66.416,2681203
ba,Industrials,20060324,66.543,67.446,66.543,67.121,3453458
ba,Industrials,20060327,67.121,67.138,66.347,66.831,3680538
ba,Industrials,20060328,66.928,67.352,65.961,66.08,3377687
ba,Industrials,20060329,66.457,67.761,66.381,67.506,4743329
ba,Industrials,20060330,67.311,67.779,66.552,66.858,3499790
ba,Industrials,20060331,67.011,67.283,66.339,66.439,2671114
ba,Industrials,20060403,66.713,67.462,66.511,66.511,3874777
ba,Industrials,20060404,66.984,67.224,66.072,67.011,3047860
ba,Industrials,20060405,67.224,67.516,66.347,67.446,3618607
ba,Industrials,20060406,67.541,68.317,67.541,68.051,3414047
ba,Industrials,20060407,68.196,68.52,67.112,67.839,3178526
ba,Industrials,20060410,67.88,68.99,67.872,68.878,3293707
ba,Industrials,20060411,68.742,68.801,67.96,68.691,3223095
ba,Industrials,20060412,69.161,71.812,69.153,70.941,7630612
ba,Industrials,20060413,71.358,71.358,70.601,70.703,3789385
ba,Industrials,20060417,70.933,71.607,69.868,70.209,3891781
ba,Industrials,20060418,70.269,71.078,69.809,71.02,5090286
ba,Industrials,20060419,71.401,72.459,71.358,72.433,3940929
ba,Industrials,20060420,72.221,73.544,72.221,72.893,5214733
ba,Industrials,20060421,73.49,73.815,73.202,73.713,4929590
ba,Industrials,20060424,73.884,74.385,73.407,73.407,4250229
ba,Industrials,20060425,73.618,73.731,72.384,72.563,5453423
ba,Industrials,20060426,71.753,73.407,70.933,72.393,7261259
ba,Industrials,20060427,72.076,72.212,70.849,71.698,4542641
ba,Industrials,20060428,71.852,72.176,70.771,71.147,4522349
ba,Industrials,20060501,71.147,71.716,70.61,71.499,4584747
ba,Industrials,20060502,71.835,73.167,71.499,72.748,3511754
ba,Industrials,20060503,72.811,73.347,72.656,73.21,3566649
ba,Industrials,20060504,73.226,74.299,73.159,73.867,3889085
ba,Industrials,20060505,74.576,75.495,74.429,75.426,3888614
ba,Industrials,20060508,75.436,76.133,74.48,74.676,3911253
ba,Industrials,20060509,74.693,75.025,74.26,75.018,2617865
ba,Industrials,20060510,75.025,76.373,74.729,75.827,4418546
ba,Industrials,20060511,76.263,76.347,74.941,75.205,3110844
ba,Industrials,20060512,75.205,75.887,74.123,74.181,3439028
ba,Industrials,20060515,73.114,73.722,72.102,73.202,4891474
ba,Industrials,20060516,73.226,74.155,72.765,73.662,3585177
ba,Industrials,20060517,73.662,73.662,71.003,71.418,6177823
ba,Industrials,20060518,71.827,72.33,70.423,70.535,4218912
ba,Industrials,20060519,70.763,72.723,69.962,72.136,6456745
ba,Industrials,20060522,72.007,73.347,71.635,73.075,5303052
ba,Industrials,20060523,73.353,73.916,72.596,72.596,4709432
ba,Industrials,20060524,72.442,72.596,69.596,70.232,7895695
ba,Industrials,20060525,70.593,71.446,70.158,70.754,3865392
ba,Industrials,20060526,71.274,71.455,70.804,71.19,2757909
ba,Industrials,20060530,71.19,71.19,69.544,70.022,4616416
ba,Industrials,20060531,69.237,71.138,69.237,70.976,4623104
ba,Industrials,20060601,71.274,71.376,70.379,71.309,2781253
ba,Industrials,20060602,71.616,72.111,70.908,71.446,3785516
ba,Industrials,20060605,71.436,71.588,69.962,70.022,4013532
ba,Industrials,20060606,69.91,70.202,67.752,68.759,7405530
ba,Industrials,20060607,68.913,69.842,68.453,69.45,5881306
ba,Industrials,20060608,69.45,69.773,67.361,69.221,8863482
ba,Industrials,20060609,69.868,69.902,68.206,68.632,4602929
ba,Industrials,20060612,68.717,68.846,66.05,66.397,6151316
ba,Industrials,20060613,66.303,66.397,65.137,65.631,6021589
ba,Industrials,20060614,67.693,69.917,67.525,69.917,11543157
ba,Industrials,20060615,69.917,72.58,69.917,72.304,9425429
ba,Industrials,20060616,72.554,73.195,72.256,72.929,7052710
ba,Industrials,20060619,73.022,73.517,71.88,72.265,5083948
ba,Industrials,20060620,72.682,72.876,71.658,72.339,3627405
ba,Industrials,20060621,72.384,73.389,72.384,73.195,4195100
ba,Industrials,20060622,72.938,73.048,71.513,71.666,4039690
ba,Industrials,20060623,71.666,72.024,70.898,71.094,3596319
ba,Industrials,20060626,71.174,71.852,70.593,71.52,2258712
ba,Industrials,20060627,71.489,71.787,69.706,69.852,3770032
ba,Industrials,20060628,69.86,70.498,68.913,70.456,3711856
ba,Industrials,20060629,70.456,71.19,69.296,70.763,6137710
ba,Industrials,20060630,70.754,70.763,69.544,69.834,5241591
ba,Industrials,20060703,69.356,69.629,69.007,69.312,1911055
ba,Industrials,20060705,69.296,69.303,67.574,68.351,6642071
ba,Industrials,20060706,68.435,69.04,68.206,68.896,3739887
ba,Industrials,20060707,68.548,69.303,67.806,68.196,3011971
ba,Industrials,20060710,68.232,69.272,68.232,68.478,3121754
ba,Industrials,20060711,68.289,69.748,67.233,69.596,4475315
ba,Industrials,20060712,69.441,69.868,68.52,68.99,3118588
ba,Industrials,20060713,68.801,69.092,67.752,67.855,4192874
ba,Industrials,20060714,67.855,67.863,65.554,65.861,6375814
ba,Industrials,20060717,66.593,68.009,66.329,67.311,5296485
ba,Industrials,20060718,67.779,68.426,66.475,67.498,5046536
ba,Industrials,20060719,67.625,70.397,66.808,70.158,5941711
ba,Industrials,20060720,70.677,70.763,68.734,68.794,5402165
ba,Industrials,20060721,68.794,68.794,66.976,67.422,4729489
ba,Industrials,20060724,67.734,69.578,67.72,69.433,4719403
ba,Industrials,20060725,68.846,71.666,68.801,71.401,5345512
ba,Industrials,20060726,70.063,70.217,67.863,68.121,7781805
ba,Industrials,20060727,68.206,68.453,66.629,67.105,6101700
ba,Industrials,20060728,67.693,68.289,67.098,67.274,5063657
ba,Industrials,20060731,66.893,66.944,65.905,66.006,6473636
ba,Industrials,20060801,66.006,66.739,65.24,66.645,5283113
ba,Industrials,20060802,67.098,67.907,66.84,67.029,4433324
ba,Industrials,20060803,66.397,68.113,66.006,67.693,4301136
ba,Industrials,20060804,68.342,68.801,67.48,67.77,4215864
ba,Industrials,20060807,67.437,68.162,67.029,67.991,3779416
ba,Industrials,20060808,67.823,68.913,66.365,66.629,6622718
ba,Industrials,20060809,66.713,67.37,65.401,65.783,4869538
ba,Industrials,20060810,65.476,65.476,64.001,64.968,6575097
ba,Industrials,20060811,64.985,65.447,64.507,64.761,3825160
ba,Industrials,20060814,65.347,65.807,64.072,64.274,4424412
ba,Industrials,20060815,64.795,65.391,64.53,65.291,4124377
ba,Industrials,20060816,65.816,67.311,65.528,67.208,4904725
ba,Industrials,20060817,67.208,67.72,66.397,67.003,3382851
ba,Industrials,20060818,67.081,67.081,65.783,66.176,4017874
ba,Industrials,20060821,66.176,66.176,65.231,65.333,2969272
ba,Industrials,20060822,65.647,66.372,65.008,65.605,3079763
ba,Industrials,20060823,65.647,66.116,64.856,65.104,2913790
ba,Industrials,20060824,65.518,65.681,63.942,64.148,3876181
ba,Industrials,20060825,64.148,64.454,62.706,63.03,5400521
ba,Industrials,20060828,63.124,63.96,62.278,63.703,5557459
ba,Industrials,20060829,64.761,64.786,62.151,62.901,8418120
ba,Industrials,20060830,63.09,64.199,62.782,63.96,4509095
ba,Industrials,20060831,63.729,64.435,63.729,63.857,3584358
ba,Industrials,20060901,63.942,64.719,63.483,64.309,3839704
ba,Industrials,20060905,64.581,65.048,63.985,64.251,3136535
ba,Industrials,20060906,64.251,64.41,63.261,63.466,3547059
ba,Industrials,20060907,63.466,63.466,62.034,62.126,5011813
ba,Industrials,20060908,62.493,62.764,61.53,62.067,5811164
ba,Industrials,20060911,61.496,63.2,61.496,62.936,4143727
ba,Industrials,20060912,62.91,63.414,62.755,63.312,3888029
ba,Industrials,20060913,63.396,65.213,63.396,65.067,5731403
ba,Industrials,20060914,64.001,64.49,63.645,63.951,6135363
ba,Industrials,20060915,64.419,64.795,63.711,63.951,4884433
ba,Industrials,20060918,64.028,64.49,63.772,64.122,2790403
ba,Industrials,20060919,64.242,64.37,63.218,63.831,2737616
ba,Industrials,20060920,64.379,65.137,64.379,64.959,4645859
ba,Industrials,20060921,65.689,65.879,64.581,64.888,5188103
ba,Industrials,20060922,64.968,66.303,64.573,65.861,5490604
ba,Industrials,20060925,66.245,66.969,65.961,66.254,5421283
ba,Industrials,20060926,66.629,67.599,65.961,67.352,4945076
ba,Industrials,20060927,67.498,68.17,67.498,67.702,4949297
ba,Industrials,20060928,67.839,68.503,67.567,67.591,5185057
ba,Industrials,20060929,67.779,67.991,67.175,67.224,4715767
ba,Industrials,20061002,67.652,68.444,67.215,68.179,6693797
ba,Industrials,20061003,68.188,69.988,68.188,69.722,6922282
ba,Industrials,20061004,70.336,71.598,69.917,71.58,8460581
ba,Industrials,20061005,71.588,71.716,70.814,71.292,4323421
ba,Industrials,20061006,71.292,71.948,70.883,71.346,4252222
ba,Industrials,20061009,71.352,71.505,70.313,70.431,5188693
ba,Industrials,20061010,70.336,70.48,69.741,70.022,4696178
ba,Industrials,20061011,69.868,69.91,68.964,69.603,3751380
ba,Industrials,20061012,70.081,71.499,69.996,71.309,4826255
ba,Industrials,20061013,70.976,71.06,69.756,70.241,4697819
ba,Industrials,20061016,70.241,70.636,69.603,70.473,2891155
ba,Industrials,20061017,70.294,70.294,69.485,70.158,3397977
ba,Industrials,20061018,70.352,71.157,69.86,70.541,4308875
ba,Industrials,20061019,70.541,70.73,69.714,70.26,2816323
ba,Industrials,20061020,70.677,70.677,69.655,69.689,3505773
ba,Industrials,20061023,69.682,70.627,69.485,70.593,3279862
ba,Industrials,20061024,70.849,71.52,70.525,71.264,4455257
ba,Industrials,20061025,70.423,70.423,68.717,68.937,8204648
ba,Industrials,20061026,68.846,68.846,66.303,67.471,12403856
ba,Industrials,20061027,67.498,68.548,66.944,67.983,7989418
ba,Industrials,20061030,68.419,69.092,68.214,68.393,4350635
ba,Industrials,20061031,68.717,68.717,67.616,68.088,4625803
ba,Industrials,20061101,68.214,68.846,67.968,68.256,3674207
ba,Industrials,20061102,68.256,68.548,67.446,67.525,4744033
ba,Industrials,20061103,67.752,68.503,67.686,68.179,3130548
ba,Industrials,20061106,68.188,68.947,68.188,68.614,3569697
ba,Industrials,20061107,68.827,72.451,68.717,72.339,13856294
ba,Industrials,20061108,71.827,73.21,71.214,72.852,9746698
ba,Industrials,20061109,73.107,73.747,72.51,72.563,7007553
ba,Industrials,20061110,73.662,74.155,72.842,72.996,6443611
ba,Industrials,20061113,73.066,73.611,72.715,73.057,3891667
ba,Industrials,20061114,73.057,73.398,72.265,73.098,4061978
ba,Industrials,20061115,73.662,74.668,73.618,74.242,6827158
ba,Industrials,20061116,74.957,76.246,74.599,75.631,8125124
ba,Industrials,20061117,75.923,76.418,75.511,76.321,6691098
ba,Industrials,20061120,75.923,76.066,75.555,75.979,6492404
ba,Industrials,20061121,76.602,78.479,76.364,77.669,9924981
ba,Industrials,20061122,77.669,78.087,76.545,76.815,5255666
ba,Industrials,20061124,76.092,76.797,76.006,76.535,1420302
ba,Industrials,20061127,76.733,76.756,74.131,74.489,7351456
ba,Industrials,20061128,75.154,75.657,74.216,74.975,5792869
ba,Industrials,20061129,75.23,76.263,74.967,75.786,5193266
ba,Industrials,20061130,75.962,76.255,74.26,75.477,4852410
ba,Industrials,20061201,76.392,76.772,75.58,76.347,6029330
ba,Industrials,20061204,76.347,77.24,76.238,76.373,4096927
ba,Industrials,20061205,76.383,77.669,76.025,77.354,5143419
ba,Industrials,20061206,78.094,78.308,77.379,77.439,4917393
ba,Industrials,20061207,77.838,78.138,76.518,76.741,4376317
ba,Industrials,20061208,76.788,77.347,76.33,76.843,3272242
ba,Industrials,20061211,76.535,76.9,76.321,76.545,2748412
ba,Industrials,20061212,76.756,77.37,76.518,76.996,4268645
ba,Industrials,20061213,77.43,77.576,76.21,76.392,4273220
ba,Industrials,20061214,76.133,76.843,75.947,76.67,4101976
ba,Industrials,20061215,76.875,77.498,76.875,77.329,6189083
ba,Industrials,20061218,77.37,77.498,76.228,76.354,3013962
ba,Industrials,20061219,75.878,77.106,75.852,76.875,3079412
ba,Industrials,20061220,76.884,77.24,76.033,76.815,3772729
ba,Industrials,20061221,76.561,77.074,76.272,76.679,3307545
ba,Industrials,20061222,76.431,76.448,75.323,75.673,2892679
ba,Industrials,20061226,75.834,75.878,75.323,75.699,1826721
ba,Industrials,20061227,76.006,76.263,75.657,75.777,2328736
ba,Industrials,20061228,75.751,76.048,75.375,75.878,1478244
ba,Industrials,20061229,76.092,76.272,75.664,75.741,2057908
ba,Industrials,20070103,75.794,76.988,75.41,76.025,5625255
ba,Industrials,20070104,75.315,76.586,74.181,76.33,3073077
ba,Industrials,20070105,76.545,76.733,75.452,76.006,3715842
ba,Industrials,20070108,75.545,76.228,74.65,75.827,3505886
ba,Industrials,20070109,75.818,76.482,74.65,75.049,4896515
ba,Industrials,20070110,75.059,76.169,75.025,76.109,4466399
ba,Industrials,20070111,75.852,76.109,75.299,75.741,4748724
ba,Industrials,20070112,75.486,75.751,74.599,75.137,4407637
ba,Industrials,20070116,75.239,75.461,74.429,75.025,6385784
ba,Industrials,20070117,75.044,76.339,74.362,75.733,5190805
ba,Industrials,20070118,75.987,76.202,74.82,75.025,3754668
ba,Industrials,20070119,75.41,75.962,74.856,75.564,5124412
ba,Industrials,20070122,74.608,74.905,72.313,72.979,9884048
ba,Industrials,20070123,72.477,75.179,72.467,74.48,7413741
ba,Industrials,20070124,74.472,74.82,73.763,74.685,3824689
ba,Industrials,20070125,74.429,74.548,73.32,73.458,3199286
ba,Industrials,20070126,73.32,73.534,72.127,72.835,5752170
ba,Industrials,20070129,72.51,73.32,72.467,72.893,3636673
ba,Industrials,20070130,73.107,73.832,72.938,73.32,3696022
ba,Industrials,20070131,76.133,77.02,75.878,76.354,13568107
ba,Industrials,20070201,76.688,78.641,76.5,77.626,7767380
ba,Industrials,20070202,77.626,77.992,76.688,76.772,5979716
ba,Industrials,20070205,77.114,77.942,76.996,77.347,3552340
ba,Industrials,20070206,77.584,77.584,76.645,77.568,4130709
ba,Industrials,20070207,77.234,77.754,76.475,77.029,3300160
ba,Industrials,20070208,76.425,77.038,75.495,76.321,6047159
ba,Industrials,20070209,76.176,76.988,75.905,76.733,5023426
ba,Industrials,20070212,76.347,76.637,75.69,76.048,4038251
ba,Industrials,20070213,76.048,76.194,75.28,76.125,3530356
ba,Industrials,20070214,76.109,76.875,76.109,76.679,4534262
ba,Industrials,20070215,76.749,78.266,76.612,78.188,6687932
ba,Industrials,20070216,78.418,78.435,77.354,77.532,5331556
ba,Industrials,20070220,78.009,78.173,76.594,77.608,4621933
ba,Industrials,20070221,76.988,78.435,76.772,77.55,5831460
ba,Industrials,20070222,77.669,78.378,76.961,77.227,3725814
ba,Industrials,20070223,76.91,77.457,76.733,76.97,2746651
ba,Industrials,20070226,77.139,77.354,75.505,75.818,5322612
ba,Industrials,20070227,75.025,75.622,72.673,74.345,7453148
ba,Industrials,20070228,74.514,75.375,73.362,74.393,7147367
ba,Industrials,20070301,73.832,75.707,73.243,74.896,6041223
ba,Industrials,20070302,74.914,75.486,74.181,74.199,5052044
ba,Industrials,20070305,74.138,75.188,73.653,74.19,4435712
ba,Industrials,20070306,75.049,75.049,74.216,74.874,3896239
ba,Industrials,20070307,74.874,76.092,74.874,75.631,6106158
ba,Industrials,20070308,75.86,76.448,75.545,75.786,3297694
ba,Industrials,20070309,76.475,76.807,75.997,76.312,3307545
ba,Industrials,20070312,75.878,78.324,75.878,77.754,6995591
ba,Industrials,20070313,77.498,77.669,76.263,76.263,6155421
ba,Industrials,20070314,76.263,76.988,75.477,76.716,4724443
ba,Industrials,20070315,76.716,77.635,76.364,77.617,4121540
ba,Industrials,20070316,77.617,77.617,76.456,76.733,6820707
ba,Industrials,20070319,77.158,77.54,76.645,77.004,4185411
ba,Industrials,20070320,77.004,77.524,76.749,76.87,4088598
ba,Industrials,20070321,76.87,77.54,76.263,77.411,4961611
ba,Industrials,20070322,77.074,77.411,76.629,77.218,4177508
ba,Industrials,20070323,76.553,77.846,76.553,77.568,2703210
ba,Industrials,20070326,77.481,77.532,76.594,77.439,3838982
ba,Industrials,20070327,77.24,77.584,76.733,77.175,3152619
ba,Industrials,20070328,76.97,77.079,75.887,76.263,5385392
ba,Industrials,20070329,76.824,77.192,76.016,76.527,4129010
ba,Industrials,20070330,76.409,76.788,75.58,75.803,5381528
ba,Industrials,20070402,75.794,75.887,75.094,75.733,4035116
ba,Industrials,20070403,76.151,76.935,75.956,76.645,4603049
ba,Industrials,20070404,76.653,77.249,76.561,76.961,2995494
ba,Industrials,20070405,76.9,77.361,76.9,77.158,3516208
ba,Industrials,20070409,77.558,77.558,76.749,76.756,3700972
ba,Industrials,20070410,76.688,77.472,76.688,77.449,3354834
ba,Industrials,20070411,77.498,77.576,76.431,76.707,4063693
ba,Industrials,20070412,76.716,77.467,76.22,77.457,3091016
ba,Industrials,20070413,77.669,77.669,76.884,77.608,3560598
ba,Industrials,20070416,77.584,77.822,76.67,76.996,4395875
ba,Industrials,20070417,76.988,77.703,76.772,77.114,4605757
ba,Industrials,20070418,77.114,80.285,77.02,80.038,11131488
ba,Industrials,20070419,79.707,80.781,79.085,79.279,7262629
ba,Industrials,20070420,79.945,80.244,79.342,79.536,7078773
ba,Industrials,20070423,80.228,80.347,79.552,79.835,5746558
ba,Industrials,20070424,80.909,80.959,79.605,79.86,6749573
ba,Industrials,20070425,80.686,80.781,79.076,80.729,9084882
ba,Industrials,20070426,80.6,81.488,80.176,80.363,5674998
ba,Industrials,20070427,80.355,80.437,79.527,80.157,4136604
ba,Industrials,20070430,80.157,80.236,79.16,79.289,4400120
ba,Industrials,20070501,79.417,79.842,78.862,79.486,3802171
ba,Industrials,20070502,79.356,80.533,79.151,79.996,4017111
ba,Industrials,20070503,80.209,80.559,79.715,80.012,3623426
ba,Industrials,20070504,80.437,80.464,79.39,79.809,3584364
ba,Industrials,20070507,79.97,80.996,79.842,80.618,4713201
ba,Industrials,20070508,80.492,80.492,79.885,80.318,5193383
ba,Industrials,20070509,80.029,80.373,79.588,80.209,3530078
ba,Industrials,20070510,79.929,80.277,79.033,79.119,3124687
ba,Industrials,20070511,79.127,80.337,78.759,79.629,3169429
ba,Industrials,20070514,79.629,80.261,79.562,79.767,2434294
ba,Industrials,20070515,80.125,81.377,79.962,80.431,5871538
ba,Industrials,20070516,80.568,81.386,80.568,81.285,4823732
ba,Industrials,20070517,81.285,82.852,81.188,82.519,5698703
ba,Industrials,20070518,82.76,83.125,82.075,82.381,4951375
ba,Industrials,20070521,82.205,83.33,82.061,82.615,5294301
ba,Industrials,20070522,82.903,83.211,82.154,82.255,4438226
ba,Industrials,20070523,81.805,82.228,81.301,81.479,5352885
ba,Industrials,20070524,81.761,84.268,81.632,83.057,8738004
ba,Industrials,20070525,83.808,84.098,83.013,83.764,3811088
ba,Industrials,20070529,83.994,84.576,83.518,83.977,3865331
ba,Industrials,20070530,83.951,85.802,83.808,85.726,6799601
ba,Industrials,20070531,85.844,86.074,85.659,85.76,4970717
ba,Industrials,20070601,86.492,86.492,84.786,85.111,4754062
ba,Industrials,20070604,86.11,86.11,84.831,85.24,3189061
ba,Industrials,20070605,85.204,85.223,84.268,84.831,3842815
ba,Industrials,20070606,84.379,84.576,83.285,83.799,4021706
ba,Industrials,20070607,83.799,84.481,82.537,82.563,5527788
ba,Industrials,20070608,82.444,83.738,81.768,83.714,4634970
ba,Industrials,20070611,83.764,84.226,83.057,83.166,3923804
ba,Industrials,20070612,83.166,83.202,81.949,82.255,5892008
ba,Industrials,20070613,82.801,84.021,82.633,83.951,6255590
ba,Industrials,20070614,84.405,84.831,84.174,84.379,4030085
ba,Industrials,20070615,84.849,85.255,83.491,83.679,8419348
ba,Industrials,20070618,83.579,84.046,82.947,83.04,4819916
ba,Industrials,20070619,83.04,83.755,82.281,82.633,6005632
ba,Industrials,20070620,82.785,83.311,81.854,81.915,5552534
ba,Industrials,20070621,81.915,82.87,81.141,82.87,7376390
ba,Industrials,20070622,82.391,82.615,81.505,81.777,6285603
ba,Industrials,20070625,81.846,82.332,80.823,81.479,5083362
ba,Industrials,20070626,81.333,82.246,80.884,80.978,5118781
ba,Industrials,20070627,80.406,80.909,79.782,80.696,5269389
ba,Industrials,20070628,80.996,81.496,80.363,81.132,4114288
ba,Industrials,20070629,81.301,82.136,81.205,81.98,6786926
ba,Industrials,20070702,82.461,82.742,82.075,82.502,3305706
ba,Industrials,20070703,82.527,83.602,82.527,83.253,2500600
ba,Industrials,20070705,83.14,83.961,82.893,83.859,3012789
ba,Industrials,20070706,83.663,84.591,83.57,84.302,3039012
ba,Industrials,20070709,86.102,86.382,84.916,85.172,6671838
ba,Industrials,20070710,85.769,85.819,84.942,85.471,7836815
ba,Industrials,20070711,85.664,85.965,84.881,85.359,5404981
ba,Industrials,20070712,85.683,85.956,85.052,85.919,5333618
ba,Industrials,20070713,86.263,87.329,85.769,86.86,4984717
ba,Industrials,20070716,86.896,87.105,86.11,87.023,3995938
ba,Industrials,20070717,86.888,87.583,86.45,87.006,3932366
ba,Industrials,20070718,86.833,87.601,86.016,86.807,5079643
ba,Industrials,20070719,86.646,87.662,86.646,87.37,2923983
ba,Industrials,20070720,87.645,89.023,87.258,88.547,7800576
ba,Industrials,20070723,89.076,89.127,88,88.701,4740045
ba,Industrials,20070724,88.198,90.09,88.104,88.497,6491929
ba,Industrials,20070725,91.205,91.94,90.696,91.423,12201553
ba,Industrials,20070726,90.424,91.05,87.159,88.411,12290526
ba,Industrials,20070727,88.325,90.705,88.325,88.42,9093963
ba,Industrials,20070730,89.178,90.501,88.666,89.979,7390079
ba,Industrials,20070731,90.831,90.831,88.078,88.182,8087797
ba,Industrials,20070801,87.841,89.381,87.815,89.118,8143607
ba,Industrials,20070802,89.535,90.373,89.104,90.312,5577025
ba,Industrials,20070803,89.946,90.67,88.856,88.872,6379683
ba,Industrials,20070806,89.085,89.391,87.033,88.957,7399057
ba,Industrials,20070807,88.411,88.768,87.216,88,6157806
ba,Industrials,20070808,87.899,88.83,85.863,87.575,6796983
ba,Industrials,20070809,85.929,87.159,83.57,83.808,10193525
ba,Industrials,20070810,82.656,83.987,80.14,83.927,13349812
ba,Industrials,20070813,84.796,86.031,84.617,85.299,7207188
ba,Industrials,20070814,85.539,85.871,83.04,83.125,5665389
ba,Industrials,20070815,82.697,84.235,81.172,81.43,6248307
ba,Industrials,20070816,81.106,81.165,76.797,79.067,17242938
ba,Industrials,20070817,80.815,83.321,80.686,81.786,9874103
ba,Industrials,20070820,82.067,83.158,80.781,82.88,5645897
ba,Industrials,20070821,82.553,82.903,81.907,82.656,3756921
ba,Industrials,20070822,83.125,84.277,82.697,83.543,4879510
ba,Industrials,20070823,84.361,84.361,82.035,82.477,5133797
ba,Industrials,20070824,82.511,84.063,82.381,83.951,5102605
ba,Industrials,20070827,83.61,84.361,82.809,84.012,3835022
ba,Industrials,20070828,83.543,83.876,81.368,81.547,6259106
ba,Industrials,20070829,82.273,83.166,81.71,82.615,6019123
ba,Industrials,20070830,82.075,83.271,81.786,82.572,4810894
ba,Industrials,20070831,83.551,84.046,82.444,82.444,4647854
ba,Industrials,20070904,81.932,82.109,80.909,81.777,7937102
ba,Industrials,20070905,81.165,83.33,80.157,81.71,12638249
ba,Industrials,20070906,81.455,82.054,80.568,82.017,7811718
ba,Industrials,20070907,81.165,81.932,80.704,80.858,6646603
ba,Industrials,20070910,81.004,81.796,80.184,81.276,5566607
ba,Industrials,20070911,81.83,83.44,81.438,83.076,5635254
ba,Industrials,20070912,82.88,84.174,82.697,83.823,5169690
ba,Industrials,20070913,84.063,84.719,83.849,84.361,4684097
ba,Industrials,20070914,83.892,84.897,83.57,84.704,4947184
ba,Industrials,20070917,84.235,85.027,83.61,84.098,4436434
ba,Industrials,20070918,84.063,84.251,82.219,83.951,11700114
ba,Industrials,20070919,84.744,85.854,84.445,85.273,8111278
ba,Industrials,20070920,85.204,86.409,85.204,86.32,5539983
ba,Industrials,20070921,87.258,88.01,86.32,87.464,7777698
ba,Industrials,20070924,87.815,88.462,87.304,87.855,5703839
ba,Industrials,20070925,87.591,89.535,87.421,89.461,5901129
ba,Industrials,20070926,89.775,90.356,88.028,89.05,5907815
ba,Industrials,20070927,89.05,90.501,88.666,89.914,4673190
ba,Industrials,20070928,89.689,90.337,88.864,89.511,5159723
ba,Industrials,20071001,89.904,91.224,89.705,90.921,4311341
ba,Industrials,20071002,90.904,91.352,89.75,90.312,5245696
ba,Industrials,20071003,89.802,90.141,88.881,89.281,4287645
ba,Industrials,20071004,89.647,90.118,89.05,89.094,4047667
ba,Industrials,20071005,89.859,89.946,86.185,87.176,9728519
ba,Industrials,20071008,88.035,88.035,85.333,86.168,6238697
ba,Industrials,20071009,86.382,86.756,84.967,86.492,6526827
ba,Industrials,20071010,86.016,87.304,82.734,84.131,29679004
ba,Industrials,20071011,84.831,84.897,80.959,82.067,15476400
ba,Industrials,20071012,81.94,83.202,81.351,82.435,11150304
ba,Industrials,20071015,81.83,82.273,80.527,80.849,9469508
ba,Industrials,20071016,80.568,82.136,79.315,81.796,11544976
ba,Industrials,20071017,82.291,82.742,80.678,81.496,9508712
ba,Industrials,20071018,81.301,82.824,80.823,82.649,7863442
ba,Industrials,20071019,82.308,82.697,79.962,80.057,10796880
ba,Industrials,20071022,79.425,81.028,78.949,80.932,9310672
ba,Industrials,20071023,81.641,81.813,80.277,80.95,7165428
ba,Industrials,20071024,81.583,81.915,79.306,80.363,11395533
ba,Industrials,20071025,80.892,84.379,78.435,81.846,9578585
ba,Industrials,20071026,82.061,82.317,81.036,81.861,6081997
ba,Industrials,20071029,81.658,83.211,81.197,82.689,10479432
ba,Industrials,20071030,82.912,84.063,82.697,82.979,8847998
ba,Industrials,20071031,83.679,84.157,82.979,84.055,6967674
ba,Industrials,20071101,83.808,83.969,82.273,82.358,7516843
ba,Industrials,20071102,82.372,83.449,82.136,83.348,6580960
ba,Industrials,20071105,83.202,84.122,82.281,83.526,5228836
ba,Industrials,20071106,83.551,83.919,82.649,83.294,4797252
ba,Industrials,20071107,82.697,83.543,81.94,82.605,6721392
ba,Industrials,20071108,82.672,82.912,80.909,82.084,8200707
ba,Industrials,20071109,81.059,81.632,80.2,80.318,7192225
ba,Industrials,20071112,80.355,80.492,79.033,79.169,7483386
ba,Industrials,20071113,79.996,80.27,79.178,79.885,7636734
ba,Industrials,20071114,80.261,80.355,78.862,79.11,7664550
ba,Industrials,20071115,77.974,79.169,77.558,77.873,7851081
ba,Industrials,20071116,78.435,78.479,76.263,76.725,10848444
ba,Industrials,20071119,76.392,76.662,75.127,75.256,10960756
ba,Industrials,20071120,75.29,75.834,74.107,74.905,10252815
ba,Industrials,20071121,73.986,75.452,73.961,74.523,8313894
ba,Industrials,20071123,75.452,76.439,75.087,76.339,3891051
ba,Industrials,20071126,77.158,78.767,76.612,76.67,8313519
ba,Industrials,20071127,77.218,78.903,77.175,78.206,8318679
ba,Industrials,20071128,78.957,79.996,78.231,79.809,8132531
ba,Industrials,20071129,79.809,80.373,78.957,79.468,5456586
ba,Industrials,20071130,80.654,80.654,78.197,78.895,11859450
ba,Industrials,20071203,78.862,79.461,78.146,78.257,6361213
ba,Industrials,20071204,77.949,78.257,76.602,76.725,8305352
ba,Industrials,20071205,77.498,78.572,77.038,77.329,10756407
ba,Industrials,20071206,78.009,78.812,77.439,78.248,6818023
ba,Industrials,20071207,78.741,79.835,78.435,79.425,6256737
ba,Industrials,20071210,79.502,79.502,78.248,78.982,7003711
ba,Industrials,20071211,78.982,79.289,75.127,75.622,12114170
ba,Industrials,20071212,75.025,76.33,72.938,74.107,21846204
ba,Industrials,20071213,73.893,75.803,73.662,75.495,8822879
ba,Industrials,20071214,75.486,76.725,75.049,75.385,5851355
ba,Industrials,20071217,75.205,75.794,74.345,74.514,5798204
ba,Industrials,20071218,74.914,74.914,73.49,74.317,6475608
ba,Industrials,20071219,74.812,75.17,73.722,73.849,10111267
ba,Industrials,20071220,74.242,74.523,73.731,74.336,3909091
ba,Industrials,20071221,75.059,76.169,74.856,75.938,8986532
ba,Industrials,20071224,76.347,77.056,76.347,76.749,2283468
ba,Industrials,20071226,76.749,76.843,76.118,76.733,3205578
ba,Industrials,20071227,76.725,76.725,75.308,75.777,3389948
ba,Industrials,20071228,75.878,75.971,74.583,75.239,3434436
ba,Industrials,20071231,75.146,75.266,74.378,74.566,3678965
ba,Industrials,20080102,74.658,74.881,73.32,73.849,5047041
ba,Industrials,20080103,74.234,74.72,73.952,74.155,4018790
ba,Industrials,20080104,73.594,74.308,73.057,73.167,6326071
ba,Industrials,20080107,73.534,73.576,70.054,70.651,11684443
ba,Industrials,20080108,70.859,71.078,67.907,68.127,11507058
ba,Industrials,20080109,67.95,68.572,66.339,68.461,12086849
ba,Industrials,20080110,68.088,70.924,68.088,70.217,11038855
ba,Industrials,20080111,69.714,69.722,68.206,68.647,7690375
ba,Industrials,20080114,69.34,70.225,68.333,69.629,9069749
ba,Industrials,20080115,69.459,69.741,64.795,66.381,19314557
ba,Industrials,20080116,66.339,69.321,65.221,68.095,15590908
ba,Industrials,20080117,69.229,70.328,67.37,67.797,10912644
ba,Industrials,20080118,68.419,68.904,66.294,66.84,9016067
ba,Industrials,20080122,63.542,67.129,63.432,66.161,9973510
ba,Industrials,20080123,64.37,65.807,63.192,65.282,15280360
ba,Industrials,20080124,66.125,66.791,65.204,66.176,8737065
ba,Industrials,20080125,67.055,67.924,65.622,65.672,9154848
ba,Industrials,20080128,65.776,66.263,65.204,66.161,5704562
ba,Industrials,20080129,66.984,69.108,66.732,69.024,10586220
ba,Industrials,20080130,67.95,72.358,67.941,70.643,13290322
ba,Industrials,20080131,69.722,71.48,68.886,70.916,9251637
ba,Industrials,20080201,71.078,71.607,69.782,70.557,7842014
ba,Industrials,20080204,70.576,71.068,69.834,70.677,3642882
ba,Industrials,20080205,69.578,70.576,69.356,69.645,5502835
ba,Industrials,20080206,69.825,69.868,67.863,68.127,6253682
ba,Industrials,20080207,67.105,68.411,67.105,67.991,7951257
ba,Industrials,20080208,67.761,68.325,67.193,67.634,5094347
ba,Industrials,20080211,67.743,69.392,67.224,69.167,5745157
ba,Industrials,20080212,69.741,72.068,69.433,71.24,9359902
ba,Industrials,20080213,71.915,73.005,71.626,72.876,7512570
ba,Industrials,20080214,73.039,73.37,72.384,72.656,7778361
ba,Industrials,20080215,72.519,72.827,71.762,72.62,6742668
ba,Industrials,20080219,73.415,74.069,72.322,72.783,4877372
ba,Industrials,20080220,72.015,72.202,70.721,71.616,8827842
ba,Industrials,20080221,71.716,72.433,69.801,69.917,7844720
ba,Industrials,20080222,70.344,70.941,69.697,70.795,6133357
ba,Industrials,20080225,70.986,72.247,70.867,72.176,6393069
ba,Industrials,20080226,72.571,72.571,71.53,72.102,6066036
ba,Industrials,20080227,71.804,72.629,71.104,71.573,5483483
ba,Industrials,20080228,71.197,72.467,70.535,72.298,6717757
ba,Industrials,20080229,71.645,72.042,70.251,70.583,8286726
ba,Industrials,20080303,67.625,68.964,67.567,68.776,11228896
ba,Industrials,20080304,68.017,68.196,66.791,67.88,9628478
ba,Industrials,20080305,68.051,69.33,67.924,68.809,6649939
ba,Industrials,20080306,68.674,68.818,67.678,67.788,5282216
ba,Industrials,20080307,67.344,67.352,65.113,65.308,11327074
ba,Industrials,20080310,65.246,65.401,63.414,63.414,11647714
ba,Industrials,20080311,63.755,64.581,61.716,62.579,16582217
ba,Industrials,20080312,62.846,63.729,61.496,61.77,10517395
ba,Industrials,20080313,61.221,63.449,61.028,63.242,12726930
ba,Industrials,20080314,64.617,65.807,64.053,64.991,15512436
ba,Industrials,20080317,63.483,64.968,63.2,64.36,6636505
ba,Industrials,20080318,65.647,65.647,64.164,65.246,6620623
ba,Industrials,20080319,65.631,65.647,62.621,62.621,10785788
ba,Industrials,20080320,62.706,63.942,61.998,63.772,9484220
ba,Industrials,20080324,64.157,65.204,63.764,65.04,5693068
ba,Industrials,20080325,65.546,65.546,64.062,64.711,7001371
ba,Industrials,20080326,64.507,65.221,64.454,65.048,5102960
ba,Industrials,20080327,64.675,65.104,63.209,63.278,9042546
ba,Industrials,20080328,63.466,63.627,62.305,62.637,5415155
ba,Industrials,20080331,63.09,63.583,62.579,63.404,8673299
ba,Industrials,20080401,63.96,64.702,63.772,64.693,6985943
ba,Industrials,20080402,64.88,65.807,64.565,65.518,7179909
ba,Industrials,20080403,65.264,65.833,64.711,64.913,6564960
ba,Industrials,20080404,64.829,65.333,64.224,64.498,5966152
ba,Industrials,20080407,65.246,65.246,63.839,63.926,6320507
ba,Industrials,20080408,63.524,64.274,63.124,63.96,6563523
ba,Industrials,20080409,65.409,68.121,65.058,67.011,22887785
ba,Industrials,20080410,66.885,67.395,66.32,66.866,9235309
ba,Industrials,20080411,66.201,66.849,65.409,65.528,6366241
ba,Industrials,20080414,65.374,66.193,65.364,65.833,5778435
ba,Industrials,20080415,66.125,66.218,64.454,64.538,7433634
ba,Industrials,20080416,65.058,65.581,64.49,65.364,5742267
ba,Industrials,20080417,65.137,65.87,65.137,65.572,4065568
ba,Industrials,20080418,66.072,67.437,66.072,67.064,7908908
ba,Industrials,20080421,67.105,67.669,66.645,67.429,5564507
ba,Industrials,20080422,67.625,68.196,66.287,66.976,8932453
ba,Industrials,20080423,67.839,71.068,67.839,69.988,18167509
ba,Industrials,20080424,70.328,71.078,69.611,70.763,6750711
ba,Industrials,20080425,71.086,72.682,71.086,72.33,9799762
ba,Industrials,20080428,72.477,73.013,71.852,72.451,6309038
ba,Industrials,20080429,72.076,73.703,72.076,72.921,5260885
ba,Industrials,20080430,73.176,73.474,72.152,72.348,6123402
ba,Industrials,20080501,72.348,72.876,72.102,72.82,5962152
ba,Industrials,20080502,73.594,73.747,72.451,73.057,4438867
ba,Industrials,20080505,72.74,73.379,72.467,73.252,4558475
ba,Industrials,20080506,72.971,73.499,72.58,73.449,5957534
ba,Industrials,20080507,73.347,73.407,72.51,72.528,3498919
ba,Industrials,20080508,72.221,72.638,71.616,72.265,3133518
ba,Industrials,20080509,71.982,72.256,71.401,71.666,3903561
ba,Industrials,20080512,71.956,72.467,71.003,71.915,6295166
ba,Industrials,20080513,72.459,72.715,71.706,72.536,5034610
ba,Industrials,20080514,72.723,73.893,72.536,73.057,5758889
ba,Industrials,20080515,73.075,73.441,72.467,72.938,7044928
ba,Industrials,20080516,73.185,73.185,72.247,72.612,8362788
ba,Industrials,20080519,72.947,75.275,72.467,74.234,8417277
ba,Industrials,20080520,74.216,74.216,72.136,72.587,6683321
ba,Industrials,20080521,72.82,72.979,68.87,69.221,12722935
ba,Industrials,20080522,69.101,69.672,68.674,69.407,7428230
ba,Industrials,20080523,69.237,69.988,68.93,69.466,5250715
ba,Industrials,20080527,69.569,71.02,69.569,70.651,5312068
ba,Industrials,20080528,70.976,70.976,69.126,70.022,4850478
ba,Industrials,20080529,69.756,70.763,69.101,70.005,4064375
ba,Industrials,20080530,70.251,70.712,69.067,70.567,5466061
ba,Industrials,20080602,70.431,70.431,68.606,69.185,5268669
ba,Industrials,20080603,69.485,69.741,65.905,66.602,11946182
ba,Industrials,20080604,66.108,67.202,66.056,66.515,7917332
ba,Industrials,20080605,66.663,66.669,65.476,65.913,6788018
ba,Industrials,20080606,65.255,65.282,62.239,62.374,14997522
ba,Industrials,20080609,62.579,63.192,62.358,63.047,7774890
ba,Industrials,20080610,62.629,63.183,62.034,62.809,6655003
ba,Industrials,20080611,62.612,62.893,62.178,62.503,7676535
ba,Industrials,20080612,63.098,65.689,62.91,63.192,11488706
ba,Industrials,20080613,63.738,64.36,63.414,64.045,7139728
ba,Industrials,20080616,63.745,64.326,63.115,63.96,4083076
ba,Industrials,20080617,64.268,64.37,62.928,63.414,7628368
ba,Industrials,20080618,62.553,65.086,62.553,63.645,13529177
ba,Industrials,20080619,63.985,65.825,63.671,65.605,8843533
ba,Industrials,20080620,66.329,66.329,64.507,64.65,10401864
ba,Industrials,20080623,64.991,65.204,64.045,64.445,4734624
ba,Industrials,20080624,64.148,64.462,63.2,63.764,5805676
ba,Industrials,20080625,61.624,62.058,58.964,59.372,24763260
ba,Industrials,20080626,58.613,60.014,58.016,58.153,12883530
ba,Industrials,20080627,57.803,57.914,56.592,57.052,12038517
ba,Industrials,20080630,56.809,56.909,55.886,56.03,10041861
ba,Industrials,20080701,55.416,56.456,55.041,55.8,11445915
ba,Industrials,20080702,56.115,56.261,54.48,54.48,11889259
ba,Industrials,20080703,54.572,55.076,54.171,54.965,4761181
ba,Industrials,20080707,55.127,56.003,54.196,54.81,7243305
ba,Industrials,20080708,54.93,56.267,54.743,56.202,7846667
ba,Industrials,20080709,56.319,57.318,55.689,55.92,11277307
ba,Industrials,20080710,56.228,56.697,55.426,56.261,7898555
ba,Industrials,20080711,55.714,55.714,53.593,53.951,11479871
ba,Industrials,20080714,54.906,54.906,53.395,53.874,6504392
ba,Industrials,20080715,52.908,54.871,52.877,54.463,9295034
ba,Industrials,20080716,54.488,55.996,54.138,55.912,6619682
ba,Industrials,20080717,56.313,57.309,55.459,57.052,8325083
ba,Industrials,20080718,56.9,58.265,56.729,58.094,9913629
ba,Industrials,20080721,58.547,58.734,57.377,58.18,2909205
ba,Industrials,20080722,58.469,59.254,57.769,59.048,7218068
ba,Industrials,20080723,57.335,57.982,55.947,56.882,12948696
ba,Industrials,20080724,56.132,56.346,52.899,53.312,16506102
ba,Industrials,20080725,53.84,54.682,53.149,54.419,10752610
ba,Industrials,20080728,54.411,54.617,53.081,53.149,7334391
ba,Industrials,20080729,53.405,54.138,53.13,53.89,6592668
ba,Industrials,20080730,54.3,54.504,53.712,54.411,7047005
ba,Industrials,20080731,53.712,53.712,52.016,52.1,12413700
ba,Industrials,20080801,52.347,53.098,51.811,52.869,8228745
ba,Industrials,20080804,52.926,53.14,52.116,52.314,7115218
ba,Industrials,20080805,52.747,55.996,52.738,55.586,10487160
ba,Industrials,20080806,55.316,56.286,54.564,55.758,7319036
ba,Industrials,20080807,55.194,56.421,55.118,55.154,8667039
ba,Industrials,20080808,55.307,58.613,54.829,57.856,11832940
ba,Industrials,20080811,57.88,57.889,56.448,56.8,8060257
ba,Industrials,20080812,57.029,57.079,55.903,56.211,7532739
ba,Industrials,20080813,56.337,56.465,54.564,54.785,10539887
ba,Industrials,20080814,54.342,55.785,54.096,55.22,10974533
ba,Industrials,20080815,55.527,55.696,54.411,54.947,8999392
ba,Industrials,20080818,54.99,55.604,53.865,54.259,5750922
ba,Industrials,20080819,54.123,54.727,53.386,53.67,9501701
ba,Industrials,20080820,53.704,54.538,53.038,53.89,4649889
ba,Industrials,20080821,53.687,54.386,53.038,54.18,4748514
ba,Industrials,20080822,54.513,56.021,54.146,55.886,6440269
ba,Industrials,20080825,55.339,55.834,54.204,54.626,5370014
ba,Industrials,20080826,54.641,54.897,53.601,54.105,5264666
ba,Industrials,20080827,54.196,55.586,53.882,55.009,4728905
ba,Industrials,20080828,55.228,57.105,54.785,56.56,5217874
ba,Industrials,20080829,56.482,56.635,55.502,55.896,4588768
ba,Industrials,20080902,57.124,58.375,55.785,56.157,7581996
ba,Industrials,20080903,56.003,57.189,54.682,56.329,6136363
ba,Industrials,20080904,55.426,55.672,52.892,53.737,12810385
ba,Industrials,20080905,53.304,54.132,52.766,53.617,6578858
ba,Industrials,20080908,53.258,54.626,52.738,54.488,9747435
ba,Industrials,20080909,54.496,55.604,54.496,54.581,9093388
ba,Industrials,20080910,54.204,54.402,52.5,52.61,10718680
ba,Industrials,20080911,52.116,53.465,52.116,53.346,7156012
ba,Industrials,20080912,53.185,54.069,52.602,53.968,5963697
ba,Industrials,20080915,52.699,53.54,52.007,53.073,11527134
ba,Industrials,20080916,52.023,53.712,51.29,52.62,9945503
ba,Industrials,20080917,51.904,52.007,48.112,48.598,17301051
ba,Industrials,20080918,49.184,50.013,46.209,49.544,16387525
ba,Industrials,20080919,51.785,52.007,49.108,50.95,12741482
ba,Industrials,20080922,50.584,51.504,49.67,50.139,7074356
ba,Industrials,20080923,50.225,51.487,48.757,48.859,7780676
ba,Industrials,20080924,49.057,50.19,48.536,48.903,6432412
ba,Industrials,20080925,49.167,49.619,48.424,48.956,7485356
ba,Industrials,20080926,48.376,49.877,47.753,49.722,6878419
ba,Industrials,20080929,49.022,49.407,46.679,47.294,11001810
ba,Industrials,20080930,47.99,49.15,47.421,48.894,7509657
ba,Industrials,20081001,48.393,49.448,47.205,48.271,7297609
ba,Industrials,20081002,48.024,48.57,45.477,45.679,9533599
ba,Industrials,20081003,46.038,48.086,45.834,45.894,10922596
ba,Industrials,20081006,44.136,45.185,40.821,43.729,14577753
ba,Industrials,20081007,44.153,44.811,41.529,42.014,12817420
ba,Industrials,20081008,41.274,42.627,40.225,40.668,13944891
ba,Industrials,20081009,40.78,41.727,37.862,37.862,14355385
ba,Industrials,20081010,34.213,37.727,34.101,35.638,23840393
ba,Industrials,20081013,37.146,40.333,36.234,40.138,16761614
ba,Industrials,20081014,41.46,42.177,37.18,38.425,13898388
ba,Industrials,20081015,37.667,38.773,35.416,36.089,11896095
ba,Industrials,20081016,36.353,38.364,34.095,38.185,13783769
ba,Industrials,20081017,37.47,39.917,36.84,37.982,11782154
ba,Industrials,20081020,38.144,39.874,37.275,39.822,9159006
ba,Industrials,20081021,39.492,40.66,38.818,39.557,8629034
ba,Industrials,20081022,37.649,38.279,35.638,36.584,11842614
ba,Industrials,20081023,36.831,39.91,36.499,39.66,16376970
ba,Industrials,20081024,36.234,40.275,35.593,38.571,11485518
ba,Industrials,20081027,38.962,39.33,36.031,36.114,10834600
ba,Industrials,20081028,39.602,41.819,37.197,41.7,16886497
ba,Industrials,20081029,41.612,45.033,41.612,42.458,15055596
ba,Industrials,20081030,44.572,45.016,41.419,43.224,11212062
ba,Industrials,20081031,43.158,44.854,42.014,44.693,9877897
ba,Industrials,20081103,44.248,45.338,43.329,45.057,9866993
ba,Industrials,20081104,46.388,46.591,44.947,45.715,10890046
ba,Industrials,20081105,44.76,44.836,41.775,42.245,11730537
ba,Industrials,20081106,41.75,42.824,38.663,38.98,15136549
ba,Industrials,20081107,38.98,40.326,38.663,39.712,8387317
ba,Industrials,20081110,40.326,41.187,38.869,39.337,6221456
ba,Industrials,20081111,38.791,38.791,36.448,37.486,9298544
ba,Industrials,20081112,36.857,37.589,35.808,36.251,9077654
ba,Industrials,20081113,35.834,36.933,33.308,36.798,16418077
ba,Industrials,20081114,35.816,37.309,34.785,34.988,10449492
ba,Industrials,20081117,34.622,36.49,34.53,35.108,8268799
ba,Industrials,20081118,34.614,34.751,32.441,33.73,14317953
ba,Industrials,20081119,33.489,34.213,31.929,31.953,12449703
ba,Industrials,20081120,31.527,33.882,31.307,31.637,15723166
ba,Industrials,20081121,31.698,34.043,30.838,33.747,15550828
ba,Industrials,20081124,34.145,35.17,33.157,34.741,11356661
ba,Industrials,20081125,34.571,34.785,33.712,34.255,11282028
ba,Industrials,20081126,33.548,35.245,33.269,35.195,7338255
ba,Industrials,20081128,35.1,36.49,35.042,36.346,3060310
ba,Industrials,20081201,35.501,35.808,33.882,34,9169177
ba,Industrials,20081202,34.562,34.955,33.463,34.699,7071774
ba,Industrials,20081203,34.298,35.042,33.377,34.504,9391549
ba,Industrials,20081204,33.966,35.236,32.825,33.412,8493396
ba,Industrials,20081205,32.396,33.738,30.93,33.702,12391526
ba,Industrials,20081208,34.402,37.248,34.136,36.532,15351669
ba,Industrials,20081209,35.44,36.183,34.658,34.803,9741669
ba,Industrials,20081210,35.373,36.396,34.905,35.537,6076873
ba,Industrials,20081211,34.658,35.816,34.119,34.333,9021063
ba,Industrials,20081212,33.73,33.882,32.568,33.421,12124943
ba,Industrials,20081215,33.761,34,32.568,33.028,9643273
ba,Industrials,20081216,33.43,35.808,32.568,35.721,12950699
ba,Industrials,20081217,35.091,35.382,34.231,34.971,8526901
ba,Industrials,20081218,35.22,35.593,34.69,35.015,10146598
ba,Industrials,20081219,35.229,36.141,34.955,35.16,11616494
ba,Industrials,20081222,34.658,35.431,34.101,35.058,6330512
ba,Industrials,20081223,35.17,35.382,33.958,34.231,6182650
ba,Industrials,20081224,34.307,34.777,34.136,34.205,2062169
ba,Industrials,20081226,33.898,34.69,33.898,34.554,3288134
ba,Industrials,20081229,34.425,34.571,33.675,34.095,4546929
ba,Industrials,20081230,34.171,35.245,33.941,35.17,5328418
ba,Industrials,20081231,35.457,36.703,35.382,36.38,6384321
ba,Industrials,20090102,36.49,38.843,36.473,38.579,8222442
ba,Industrials,20090105,38.791,39.91,38.195,39.363,8113573
ba,Industrials,20090106,39.944,40.071,38.791,39.484,8422317
ba,Industrials,20090107,38.452,38.885,37.658,38.161,7725118
ba,Industrials,20090108,37.94,38.279,37.411,38.185,6423879
ba,Industrials,20090109,38.195,38.493,37.454,37.897,6621123
ba,Industrials,20090112,37.752,37.897,36.823,37.293,5851639
ba,Industrials,20090113,36.985,37.189,35.638,36.199,7459021
ba,Industrials,20090114,35.707,35.791,34.844,35.126,8626778
ba,Industrials,20090115,35.015,35.466,33.684,34.921,9928644
ba,Industrials,20090116,35.339,36.703,34.988,36.199,10920807
ba,Industrials,20090120,35.875,36.439,34.273,34.41,11248885
ba,Industrials,20090121,34.741,36.151,34.101,36.037,8131941
ba,Industrials,20090122,35.576,36.448,35.1,36.031,7730480
ba,Industrials,20090123,34.879,36.523,34.879,35.585,5163803
ba,Industrials,20090126,36.199,37.318,35.861,36.669,5464899
ba,Industrials,20090127,36.906,37.478,36.558,36.848,6121322
ba,Industrials,20090128,37.061,37.854,36.456,36.864,9466672
ba,Industrials,20090129,36.456,36.456,34.417,34.708,9772386
ba,Industrials,20090130,34.751,36.226,34.64,36.071,10671606
ba,Industrials,20090202,35.576,35.576,34.198,34.785,9473325
ba,Industrials,20090203,35.339,36.175,34.751,35.883,8470005
ba,Industrials,20090204,35.91,36.634,35.546,35.783,7892856
ba,Industrials,20090205,35.593,36.753,34.631,36.421,10580897
ba,Industrials,20090206,36.251,37.23,36.021,36.592,7429525
ba,Industrials,20090209,36.592,37.019,36.183,36.49,5967634
ba,Industrials,20090210,35.203,36.005,34.119,34.281,11728323
ba,Industrials,20090211,34.538,34.751,33.983,34.385,7646674
ba,Industrials,20090212,33.747,34.095,32.891,33.983,7071375
ba,Industrials,20090213,34.01,35.118,34.01,34.513,6431711
ba,Industrials,20090217,33.666,33.882,32.653,32.764,8151129
ba,Industrials,20090218,33.054,33.054,32.196,32.38,7418109
ba,Industrials,20090219,32.601,32.993,31.903,32.031,6412636
ba,Industrials,20090220,31.314,31.715,30.112,30.956,12431672
ba,Industrials,20090223,31.314,31.365,29.284,29.379,11165414
ba,Industrials,20090224,29.362,30.55,28.894,30.216,12686183
ba,Industrials,20090225,30.07,30.07,28.322,28.909,13661022
ba,Industrials,20090226,29.413,29.516,27.828,27.887,10288825
ba,Industrials,20090227,27.537,27.6,26.77,26.805,13825824
ba,Industrials,20090302,26.397,26.43,24.997,25.159,16369775
ba,Industrials,20090303,25.321,25.671,24.765,25.031,12226845
ba,Industrials,20090304,25.457,26.242,24.819,25.841,13638120
ba,Industrials,20090305,24.913,25.593,24.783,25.056,13678452
ba,Industrials,20090306,25.245,25.746,25.056,25.664,15406360
ba,Industrials,20090309,25.561,26.822,25.543,26.43,14552717
ba,Industrials,20090310,26.788,28.151,26.704,28.143,13490737
ba,Industrials,20090311,27.784,28.73,27.615,28.366,12694638
ba,Industrials,20090312,28.143,28.775,27.615,28.673,7193717
ba,Industrials,20090313,28.749,29.071,28.078,28.475,8719471
ba,Industrials,20090316,28.766,29.807,28.458,28.842,8379616
ba,Industrials,20090317,28.918,29.362,28.358,29.362,6182301
ba,Industrials,20090318,29.234,29.628,27.71,28.775,18626643
ba,Industrials,20090319,28.868,29.089,28.107,28.296,12230424
ba,Industrials,20090320,28.322,28.559,27.744,27.751,13281057
ba,Industrials,20090323,28.306,30.266,28.178,30.266,9646370
ba,Industrials,20090324,29.738,31.307,29.686,30.778,9932917
ba,Industrials,20090325,30.718,32.221,30.667,31.597,14598445
ba,Industrials,20090326,31.816,32.979,31.468,32.96,11195204
ba,Industrials,20090327,32.592,32.799,31.607,31.996,8596322
ba,Industrials,20090330,31.229,31.527,29.936,30.284,12706523
ba,Industrials,20090331,30.607,30.896,29.881,30.334,13527242
ba,Industrials,20090401,29.429,30.351,29.166,30.216,10895068
ba,Industrials,20090402,30.828,32.38,30.828,31.715,11083295
ba,Industrials,20090403,31.742,32.499,31.024,32.131,10076943
ba,Industrials,20090406,31.953,32.585,31.154,32.535,8668247
ba,Industrials,20090407,31.979,32.131,31.128,31.238,7056203
ba,Industrials,20090408,31.119,31.68,30.896,31.435,5251460
ba,Industrials,20090409,32.123,33.403,32.123,33.377,10631328
ba,Industrials,20090413,31.519,31.953,30.531,31.671,11178783
ba,Industrials,20090414,31.128,31.97,30.947,31.58,6855834
ba,Industrials,20090415,31.229,32.432,31.21,32.031,6395016
ba,Industrials,20090416,32.075,33.037,31.545,32.728,7534458
ba,Industrials,20090417,32.864,33.062,32.55,32.672,7216053
ba,Industrials,20090420,32.098,32.277,31,31.1,8230359
ba,Industrials,20090421,31.256,31.256,30.64,31.247,8623213
ba,Industrials,20090422,32.268,32.672,31.154,31.8,13636297
ba,Industrials,20090423,31.791,32.499,31.202,32.34,7507101
ba,Industrials,20090424,32.481,33.26,32.186,33.01,9795085
ba,Industrials,20090427,32.389,33.975,32.158,33.649,10024345
ba,Industrials,20090428,33.343,33.608,32.672,33.122,7773178
ba,Industrials,20090429,33.327,34.725,33.269,34.571,9120548
ba,Industrials,20090430,35.015,35.585,34.018,34.145,8243395
ba,Industrials,20090501,34.367,35.271,34.179,35.133,6453001
ba,Industrials,20090504,35.721,35.961,35.392,35.961,6181319
ba,Industrials,20090505,35.738,36.872,35.738,36.789,9009831
ba,Industrials,20090506,36.916,37.691,36.728,37.683,9301672
ba,Industrials,20090507,37.914,38.042,36.448,37.111,8335597
ba,Industrials,20090508,37.478,39.082,37.318,39.073,8786518
ba,Industrials,20090511,38.588,38.878,37.965,38.127,11254914
ba,Industrials,20090512,37.974,38.425,36.906,37.599,8291081
ba,Industrials,20090513,36.815,37.019,36.132,36.618,7417188
ba,Industrials,20090514,36.609,37.349,36.421,37.034,6135812
ba,Industrials,20090515,36.89,37.505,36.411,36.66,6086655
ba,Industrials,20090518,37.727,37.965,37.349,37.828,8526742
ba,Industrials,20090519,37.82,38.417,37.428,38.042,5620690
ba,Industrials,20090520,38.407,38.996,37.974,38.008,5552778
ba,Industrials,20090521,37.505,37.514,36.403,36.906,6761213
ba,Industrials,20090522,37.061,37.18,36.541,36.609,3461354
ba,Industrials,20090526,36.328,37.794,36.251,37.649,5534230
ba,Industrials,20090527,37.42,37.794,37.043,37.146,5421581
ba,Industrials,20090528,37.505,37.897,36.823,37.785,5348086
ba,Industrials,20090529,38.032,38.433,37.47,38.239,6354209
ba,Industrials,20090601,38.824,40.761,38.824,40.668,8103824
ba,Industrials,20090602,40.668,42.142,40.333,41.947,8741022
ba,Industrials,20090603,41.529,41.947,40.744,41.24,5512774
ba,Industrials,20090604,41.46,43.404,41.411,43.114,8471636
ba,Industrials,20090605,44.471,45.408,44.471,44.887,16095952
ba,Industrials,20090608,44.751,45.468,43.591,45.04,9332601
ba,Industrials,20090609,45.52,45.52,43.747,44.631,9056930
ba,Industrials,20090610,45.033,45.357,43.564,44.589,7687311
ba,Industrials,20090611,44.189,44.819,43.038,43.191,13901692
ba,Industrials,20090612,43.275,43.959,42.722,43.857,6423703
ba,Industrials,20090615,43.396,43.557,41.792,42.219,7462223
ba,Industrials,20090616,42.26,42.754,41.52,41.63,6715810
ba,Industrials,20090617,41.63,41.912,40.965,41.392,5713110
ba,Industrials,20090618,41.29,42.014,41.052,41.741,3633991
ba,Industrials,20090619,41.93,42.228,41.017,41.298,8248222
ba,Industrials,20090622,40.78,40.95,39.669,39.985,6097045
ba,Industrials,20090623,37.845,37.94,36.251,37.404,31995865
ba,Industrials,20090624,36.779,37.129,35.033,35.229,24962672
ba,Industrials,20090625,35.296,36.32,35.05,36.259,16425927
ba,Industrials,20090626,35.901,36.473,35.382,35.707,18293310
ba,Industrials,20090629,35.937,36.678,35.875,36.362,6468218
ba,Industrials,20090630,37.197,37.333,35.891,36.234,9760123
ba,Industrials,20090701,36.346,36.618,35.937,36.005,7444026
ba,Industrials,20090702,35.646,35.646,34.631,34.811,8446811
ba,Industrials,20090706,34.425,34.751,34.034,34.58,8366166
ba,Industrials,20090707,34.53,34.69,33.197,33.284,9033355
ba,Industrials,20090708,33.353,33.958,33.18,33.721,10320538
ba,Industrials,20090709,33.891,34.101,33.269,33.506,6372040
ba,Industrials,20090710,33.421,33.857,33.18,33.803,6842195
ba,Industrials,20090713,33.829,34.811,33.473,34.478,7681087
ba,Industrials,20090714,34.435,34.87,34.198,34.452,6742571
ba,Industrials,20090715,34.759,35.347,34.538,35.261,9227544
ba,Industrials,20090716,34.963,35.996,34.963,35.853,6282728
ba,Industrials,20090717,36.021,36.151,35.042,35.261,6675479
ba,Industrials,20090720,35.56,36.031,35.091,35.979,6491770
ba,Industrials,20090721,36.508,37.266,36.234,36.678,10746107
ba,Industrials,20090722,36.151,37.052,35.764,35.808,14135836
ba,Industrials,20090723,35.808,35.969,34.768,35.764,15970062
ba,Industrials,20090724,35.764,36.226,35.567,36.123,5944570
ba,Industrials,20090727,35.808,36.123,35.322,36.013,6652504
ba,Industrials,20090728,35.799,36.96,35.638,36.872,9185171
ba,Industrials,20090729,36.66,37.088,36.353,36.976,5939588
ba,Industrials,20090730,37.462,37.94,36.771,36.864,9707400
ba,Industrials,20090731,36.933,37.078,36.49,36.584,7070943
ba,Industrials,20090803,36.815,37.529,36.243,37.333,7112736
ba,Industrials,20090804,37.027,37.887,36.96,37.649,6994011
ba,Industrials,20090805,37.197,37.691,37.001,37.538,8361597
ba,Industrials,20090806,37.761,38.989,37.538,38.809,11971705
ba,Industrials,20090807,39.124,40.25,38.69,39.806,7845624
ba,Industrials,20090810,39.567,39.567,38.526,39.022,6592110
ba,Industrials,20090811,38.843,39.073,38.23,38.699,5960241
ba,Industrials,20090812,38.646,39.884,38.63,39.509,5491519
ba,Industrials,20090813,39.602,39.96,39.005,39.747,4086824
ba,Industrials,20090814,39.064,39.421,37.691,38.253,12321798
ba,Industrials,20090817,37.752,37.752,37.257,37.649,6112195
ba,Industrials,20090818,37.514,37.965,37.248,37.325,6385561
ba,Industrials,20090819,37.088,37.436,36.746,37.103,7716557
ba,Industrials,20090820,37.12,38.221,37.078,38.144,6089955
ba,Industrials,20090821,38.518,39.235,38.297,39.107,6486066
ba,Industrials,20090824,39.652,40.744,39.191,40.181,7221804
ba,Industrials,20090825,40.497,41.581,40.308,41.137,9673760
ba,Industrials,20090826,40.983,41.248,40.444,40.77,4634025
ba,Industrials,20090827,43.796,44.658,43.483,44.179,20844714
ba,Industrials,20090828,44.061,44.785,43.224,43.514,13436504
ba,Industrials,20090831,42.773,42.842,41.792,42.347,10904188
ba,Industrials,20090901,41.955,42.951,41.323,41.581,9667696
ba,Industrials,20090902,41.428,41.758,41.06,41.265,4498905
ba,Industrials,20090903,41.493,41.63,40.716,41.315,6411794
ba,Industrials,20090904,41.556,41.997,40.965,41.903,6699015
ba,Industrials,20090908,42.398,42.525,41.612,42.203,5376540
ba,Industrials,20090909,42.373,43.61,42.373,43.079,6915008
ba,Industrials,20090910,42.987,43.241,42.449,43.046,4512495
ba,Industrials,20090911,43.176,43.857,43.038,43.78,6897166
ba,Industrials,20090914,43.473,43.702,43.004,43.455,5152320
ba,Industrials,20090915,43.702,44.621,43.378,44.393,7721263
ba,Industrials,20090916,44.709,44.982,44.153,44.64,5975638
ba,Industrials,20090917,44.548,45.322,44.504,45.083,5485551
ba,Industrials,20090918,45.083,45.431,44.417,45.202,7662621
ba,Industrials,20090921,44.845,45.494,44.693,45.066,3607758
ba,Industrials,20090922,45.153,45.449,44.445,45.304,4571959
ba,Industrials,20090923,45.486,45.527,44.555,44.65,5406562
ba,Industrials,20090924,44.529,44.778,43.925,44.153,6277238
ba,Industrials,20090925,44.217,44.675,43.737,43.925,4267716
ba,Industrials,20090928,44.179,45.477,44.128,45.247,5772544
ba,Industrials,20090929,45.422,47.302,45.422,46.567,8522412
ba,Industrials,20090930,46.772,47.103,45.577,46.167,6966475
ba,Industrials,20091001,45.911,45.952,44.36,44.427,7711680
ba,Industrials,20091002,43.643,44.128,42.715,43.822,7084702
ba,Industrials,20091005,44.12,44.778,43.805,44.572,3616064
ba,Industrials,20091006,43.943,44.819,43.61,44.582,7324100
ba,Industrials,20091007,44.485,44.548,43.694,44.153,4290186
ba,Industrials,20091008,44.217,44.845,44.217,44.589,3742257
ba,Industrials,20091009,44.751,44.973,44.299,44.922,3037273
ba,Industrials,20091012,44.896,44.954,43.805,44.044,4661298
ba,Industrials,20091013,44.025,44.317,43.787,44.248,3546231
ba,Industrials,20091014,44.597,44.803,43.966,44.769,5447784
ba,Industrials,20091015,44.36,44.785,43.43,44.128,6667170
ba,Industrials,20091016,43.643,45.799,43.352,45.348,8716506
ba,Industrials,20091019,45.458,45.826,44.836,45.569,4505454
ba,Industrials,20091020,44.087,44.589,43.54,44.241,9605332
ba,Industrials,20091021,43.54,44.335,43.054,43.167,9518874
ba,Industrials,20091022,42.911,43.675,42.414,43.54,7477406
ba,Industrials,20091023,43.532,43.532,42.203,42.534,6869441
ba,Industrials,20091026,42.501,42.61,40.924,41.17,8712223
ba,Industrials,20091027,41.178,41.374,40.542,40.708,8263100
ba,Industrials,20091028,40.685,40.753,40.225,40.258,8104684
ba,Industrials,20091029,41.187,41.886,40.761,41.612,9733048
ba,Industrials,20091030,41.52,41.612,40.634,40.753,10207754
ba,Industrials,20091102,40.77,41.274,40.352,41.152,6958380
ba,Industrials,20091103,41.067,41.221,40.461,41.008,5746942
ba,Industrials,20091104,41.161,41.691,40.753,40.983,5960763
ba,Industrials,20091105,41.341,42.508,41.195,42.432,5576421
ba,Industrials,20091106,42.382,42.61,42.04,42.356,3767870
ba,Industrials,20091109,42.636,43.89,42.534,43.78,5212484
ba,Industrials,20091110,43.54,43.54,42.74,42.902,5552993
ba,Industrials,20091111,43.294,43.839,43.088,43.207,4158788
ba,Industrials,20091112,43.158,43.413,42.707,42.868,3898169
ba,Industrials,20091113,42.61,43.43,42.391,43.207,4158961
ba,Industrials,20091116,43.483,44.778,43.378,44.741,6691030
ba,Industrials,20091117,44.693,44.922,44.078,44.785,4627445
ba,Industrials,20091118,44.836,44.878,43.865,44.351,5134085
ba,Industrials,20091119,43.943,44.163,43.267,43.848,3732924
ba,Industrials,20091120,43.582,44.241,43.54,44.078,5508053
ba,Industrials,20091123,44.76,45.185,44.606,44.871,3818211
ba,Industrials,20091124,44.401,44.871,43.437,44.308,3856765
ba,Industrials,20091125,44.308,45.144,44.189,45.127,3543955
ba,Industrials,20091127,43.78,45.026,43.483,44.716,3848799
ba,Industrials,20091130,44.701,44.922,44.144,44.685,6371280
ba,Industrials,20091201,44.973,46.227,44.973,45.799,7457710
ba,Industrials,20091202,46.072,46.526,45.408,45.851,7014083
ba,Industrials,20091203,46.031,46.388,45.623,45.842,4688856
ba,Industrials,20091204,46.679,47.276,45.715,46.618,6392348
ba,Industrials,20091207,47.063,47.701,46.807,47.592,5804140
ba,Industrials,20091208,47.736,47.932,46.944,47.456,5464056
ba,Industrials,20091209,47.53,47.574,46.985,47.294,4574498
ba,Industrials,20091210,47.447,48.077,46.654,46.898,6750760
ba,Industrials,20091211,47.294,47.574,46.995,47.402,8675613
ba,Industrials,20091214,47.957,48.223,47.592,47.787,5665831
ba,Industrials,20091215,48.059,48.059,47.173,47.465,8636467
ba,Industrials,20091216,47.836,47.863,46.422,47.003,9153100
ba,Industrials,20091217,46.807,47.231,46.388,46.438,6831339
ba,Industrials,20091218,46.635,46.67,45.272,45.56,10463126
ba,Industrials,20091221,45.494,46.464,45.494,46.294,4174952
ba,Industrials,20091222,46.362,47.205,46.304,46.976,4304383
ba,Industrials,20091223,47.24,47.447,46.826,46.856,3591349
ba,Industrials,20091224,47.113,47.367,46.985,47.302,1177612
ba,Industrials,20091228,47.173,47.359,46.798,47.009,2430491
ba,Industrials,20091229,47.181,47.285,47.009,47.072,2538142
ba,Industrials,20091230,46.772,47.14,46.679,46.856,2886508
ba,Industrials,20091231,46.89,47.077,46.082,46.148,2567959
ba,Industrials,20100104,47.503,48.077,46.718,47.898,7149244
ba,Industrials,20100105,47.957,49.686,47.744,49.463,10398765
ba,Industrials,20100106,49.646,51.144,49.345,50.966,10364442
ba,Industrials,20100107,50.736,53.123,50.319,53.029,16865367
ba,Industrials,20100108,52.468,52.672,51.887,52.519,8382378
ba,Industrials,20100111,52.817,52.935,51.587,51.896,6597520
ba,Industrials,20100112,51.214,52.178,51.077,51.521,6185537
ba,Industrials,20100113,51.673,52.602,51.451,52.142,5806357
ba,Industrials,20100114,52.033,52.536,51.819,52.483,3519259
ba,Industrials,20100115,52.458,52.483,51.332,51.853,5942092
ba,Industrials,20100119,51.666,52.016,51.12,51.708,6365178
ba,Industrials,20100120,51.307,51.641,49.901,51.324,6303407
ba,Industrials,20100121,51.41,52.229,50.216,50.474,6335229
ba,Industrials,20100122,49.977,50.446,49.193,49.254,5563399
ba,Industrials,20100125,49.749,50.088,49.022,49.262,4093306
ba,Industrials,20100126,49.057,49.877,48.792,49.201,5338962
ba,Industrials,20100127,50.165,52.926,50.157,52.798,17309350
ba,Industrials,20100128,52.988,53.67,52.27,53.338,10374700
ba,Industrials,20100129,53.54,54.051,51.427,51.666,10234386
ba,Industrials,20100201,51.785,52.738,51.768,52.602,6940111
ba,Industrials,20100202,52.256,52.859,52.007,52.807,9221854
ba,Industrials,20100203,52.449,52.689,51.878,52.4,6428219
ba,Industrials,20100204,51.963,52.152,50.513,50.574,8785790
ba,Industrials,20100205,50.483,50.932,48.717,49.789,11348836
ba,Industrials,20100208,49.731,50.275,49.262,49.354,5541117
ba,Industrials,20100209,49.977,51.521,49.781,50.932,9677666
ba,Industrials,20100210,50.908,51.196,50.25,50.761,4969781
ba,Industrials,20100211,50.94,51.794,50.25,51.657,5155892
ba,Industrials,20100212,51.044,51.085,50.242,50.855,6073748
ba,Industrials,20100216,51.513,52.256,51.07,52.229,5006722
ba,Industrials,20100217,52.339,52.859,52.007,52.708,4824480
ba,Industrials,20100218,52.672,53.719,52.62,53.617,5137200
ba,Industrials,20100219,53.412,54.854,53.412,54.213,8645727
ba,Industrials,20100222,54.204,54.965,53.874,54.538,7077466
ba,Industrials,20100223,54.402,54.71,53.073,53.515,7604999
ba,Industrials,20100224,53.712,54.309,53.405,54.123,3987497
ba,Industrials,20100225,53.474,53.687,52.859,53.601,5915170
ba,Industrials,20100226,53.788,54.463,53.737,53.848,5179435
ba,Industrials,20100301,53.753,54.847,53.712,54.564,6176097
ba,Industrials,20100302,55.109,55.696,54.871,54.938,5141075
ba,Industrials,20100303,55.059,55.389,54.608,54.947,5028412
ba,Industrials,20100304,55.494,56.1,55.288,55.886,9053447
ba,Industrials,20100305,56.319,58.007,56.295,57.914,9975704
ba,Industrials,20100308,57.982,57.982,57.232,57.326,5952725
ba,Industrials,20100309,57.607,58.265,57.421,57.795,8979764
ba,Industrials,20100310,58.094,60.089,57.999,59.687,12451967
ba,Industrials,20100311,59.748,60.047,58.954,59.74,8552695
ba,Industrials,20100312,60.089,60.098,59.04,59.534,6217429
ba,Industrials,20100315,59.141,59.484,58.419,59.169,9042031
ba,Industrials,20100316,59.033,59.092,58.231,58.59,8791409
ba,Industrials,20100317,58.801,59.244,58.222,59.15,7042523
ba,Industrials,20100318,59.124,60.473,58.989,60.418,8719881
ba,Industrials,20100319,62.374,62.493,60.291,60.291,20786354
ba,Industrials,20100322,61.092,61.93,60.967,61.31,10572307
ba,Industrials,20100323,61.844,61.921,60.967,61.539,5847495
ba,Industrials,20100324,61.743,62.408,61.198,61.658,9031467
ba,Industrials,20100325,62.196,62.603,61.383,61.803,6370130
ba,Industrials,20100326,61.948,62.231,61.683,61.889,5786873
ba,Industrials,20100329,62.305,63.542,62.239,63.183,10629110
ba,Industrials,20100330,62.954,63.242,61.982,62.691,5138952
ba,Industrials,20100331,62.168,62.287,61.34,61.905,6902211
ba,Industrials,20100401,62.45,62.672,61.642,62.231,5173566
ba,Industrials,20100405,62.231,62.278,60.491,61.42,10938997
ba,Industrials,20100406,61.247,62.39,61.19,61.691,6091966
ba,Industrials,20100407,61.522,61.826,60.933,61.47,7878664
ba,Industrials,20100408,61.293,61.779,60.713,61.624,4388448
ba,Industrials,20100409,61.606,61.948,61.221,61.743,3924248
ba,Industrials,20100412,61.512,61.871,61.212,61.319,4299989
ba,Industrials,20100413,60.992,61.119,60.107,60.694,5957645
ba,Industrials,20100414,60.388,61.182,60.371,61.129,4100386
ba,Industrials,20100415,60.822,61.905,60.822,61.46,3452733
ba,Industrials,20100416,61.47,61.47,59.577,60.355,9467671
ba,Industrials,20100419,59.91,60.771,59.816,60.499,4929905
ba,Industrials,20100420,60.992,61.367,60.491,60.881,5576493
ba,Industrials,20100421,61.002,63.645,60.967,63.226,14095181
ba,Industrials,20100422,63.483,64.795,62.818,64.445,10659081
ba,Industrials,20100423,63.976,64.522,63.559,64.053,6096235
ba,Industrials,20100426,63.618,64.181,63.218,63.379,0
ba,Industrials,20100427,63.645,63.882,61.58,61.796,7094165
ba,Industrials,20100428,62.196,62.231,60.822,61.699,6684650
ba,Industrials,20100429,62.239,63.09,61.956,62.91,6101563
ba,Industrials,20100430,62.919,63.498,61.606,61.751,6569208
ba,Industrials,20100503,61.915,63.685,61.779,63.422,6342593
ba,Industrials,20100504,62.621,62.621,61.58,62.058,7306477
ba,Industrials,20100505,61.377,61.42,60.053,60.533,6460761
ba,Industrials,20100506,60.244,60.95,52.859,57.95,16150332
ba,Industrials,20100507,58.222,58.93,56.1,56.882,10471152
ba,Industrials,20100510,59.603,61.157,59.509,60.533,10370433
ba,Industrials,20100511,59.944,61.956,59.799,60.889,7683022
ba,Industrials,20100512,61.42,62.553,61.42,62.126,7424246
ba,Industrials,20100513,61.948,62.493,61.009,61.182,4636648
ba,Industrials,20100514,60.6,60.873,58.809,59.527,9328089
ba,Industrials,20100517,59.986,59.996,57.65,59.408,5646999
ba,Industrials,20100518,59.586,59.79,57.377,57.737,10416726
ba,Industrials,20100519,56.995,57.592,55.664,56.448,11698821
ba,Industrials,20100520,55.416,55.51,53.54,53.712,12782982
ba,Industrials,20100521,52.852,55.416,52.339,55.041,12764444
ba,Industrials,20100524,54.275,55.084,53.761,53.84,7224193
ba,Industrials,20100525,52.007,53.687,51.673,53.525,8096896
ba,Industrials,20100526,54.223,55.768,53.712,53.933,8663275
ba,Industrials,20100527,55.298,55.614,54.488,55.527,8730577
ba,Industrials,20100528,55.544,55.64,54.146,54.719,6774322
ba,Industrials,20100601,54.793,55.586,53.593,53.67,7411093
ba,Industrials,20100602,54.043,54.88,52.908,54.854,5380812
ba,Industrials,20100603,55.28,55.28,54.146,54.829,4428507
ba,Industrials,20100604,53.925,54.059,51.947,52.135,9627038
ba,Industrials,20100607,52.594,52.602,51.214,51.249,6941841
ba,Industrials,20100608,51.402,52.091,51.018,52.016,8434677
ba,Industrials,20100609,52.416,53.865,52.152,52.61,9062368
ba,Industrials,20100610,53.55,54.572,53.114,54.472,6639264
ba,Industrials,20100611,53.848,56.012,53.84,55.741,9924780
ba,Industrials,20100614,56.456,56.736,55.171,55.264,7033120
ba,Industrials,20100615,55.988,57.607,55.817,57.531,7506981
ba,Industrials,20100616,57.061,57.599,56.781,57.149,5221527
ba,Industrials,20100617,57.531,57.54,56.166,57.343,4266014
ba,Industrials,20100618,57.447,58.094,57.259,57.941,7288168
ba,Industrials,20100621,58.784,59.117,57.607,57.95,4820051
ba,Industrials,20100622,57.95,58.375,56.397,56.508,4908246
ba,Industrials,20100623,56.627,57.871,55.971,57.506,7150116
ba,Industrials,20100624,57.269,58.18,57.242,57.489,9100758
ba,Industrials,20100625,57.386,58.629,56.84,58.629,15613812
ba,Industrials,20100628,58.341,58.501,57.343,57.377,6470361
ba,Industrials,20100629,56.364,56.44,53.338,53.745,10786072
ba,Industrials,20100630,53.753,54.742,53.354,53.497,8329622
ba,Industrials,20100701,53.258,53.474,52.27,53.081,7580407
ba,Industrials,20100702,53.13,53.286,52.152,52.807,4176900
ba,Industrials,20100706,53.465,53.728,51.708,52.314,6374090
ba,Industrials,20100707,52.416,54.027,52.033,53.968,5600736
ba,Industrials,20100708,54.641,55.323,54.18,55.187,5257642
ba,Industrials,20100709,55.586,55.586,54.572,55.127,3687665
ba,Industrials,20100712,55.033,55.399,54.572,54.854,2697126
ba,Industrials,20100713,55.544,55.723,54.719,54.93,7251084
ba,Industrials,20100714,54.81,55.75,54.608,55.203,4481065
ba,Industrials,20100715,55.971,56.083,54.019,54.88,9459278
ba,Industrials,20100716,54.529,54.785,52.584,52.774,8214750
ba,Industrials,20100719,53.474,54.019,52.892,53.865,5897766
ba,Industrials,20100720,53.09,54.564,52.715,54.463,5942225
ba,Industrials,20100721,54.906,55.255,53.431,53.865,5207474
ba,Industrials,20100722,54.71,57.215,54.581,56.781,8868880
ba,Industrials,20100723,56.69,58.119,56.575,57.914,5891725
ba,Industrials,20100726,58.104,58.818,57.975,58.701,6617957
ba,Industrials,20100727,59.04,59.467,58.315,58.501,6442652
ba,Industrials,20100728,57.65,57.975,57.036,57.396,6484486
ba,Industrials,20100729,57.847,58.428,56.857,57.309,5228488
ba,Industrials,20100730,56.79,58.299,56.671,58.094,7063051
ba,Industrials,20100802,58.836,59.621,58.401,59.417,6325017
ba,Industrials,20100803,59.092,59.679,58.768,59.287,4425740
ba,Industrials,20100804,59.186,59.621,58.964,59.04,4527385
ba,Industrials,20100805,58.59,59.04,58.257,58.582,5058709
ba,Industrials,20100806,57.999,58.59,57.429,58.574,5260914
ba,Industrials,20100809,58.972,59.228,58.358,58.818,3397336
ba,Industrials,20100810,58.222,58.801,57.582,58.501,4838802
ba,Industrials,20100811,57.277,57.343,55.348,55.928,6096515
ba,Industrials,20100812,55.118,55.649,54.938,55.162,4491611
ba,Industrials,20100813,55.068,56.012,55.027,55.28,4298844
ba,Industrials,20100816,54.981,55.357,54.266,54.906,3557670
ba,Industrials,20100817,55.552,57.045,55.118,56.261,5029995
ba,Industrials,20100818,56.313,56.575,55.408,56.267,3298348
ba,Industrials,20100819,56.048,56.115,54.691,55.09,4904612
ba,Industrials,20100820,54.736,55.187,54.213,55.076,4533049
ba,Industrials,20100823,55.494,55.622,53.89,53.968,4522328
ba,Industrials,20100824,53.328,53.55,51.605,51.947,11622809
ba,Industrials,20100825,51.572,52.1,50.71,51.801,6032547
ba,Industrials,20100826,52.314,53.338,52.066,52.279,5719195
ba,Industrials,20100827,52.116,54.004,51.641,53.848,8008796
ba,Industrials,20100830,53.625,53.874,52.945,52.945,3815400
ba,Industrials,20100831,52.855,53.01,51.835,52.117,6227579
ba,Industrials,20100901,52.681,53.788,52.57,53.105,6648801
ba,Industrials,20100902,53.149,54.043,53.029,54.043,4033516
ba,Industrials,20100903,54.965,55.777,54.641,55.109,4042108
ba,Industrials,20100907,54.778,54.778,53.959,54.069,2946273
ba,Industrials,20100908,54.223,55.416,54.204,54.99,4360853
ba,Industrials,20100909,55.85,55.955,53.67,54.086,4902461
ba,Industrials,20100910,54.034,54.648,53.679,54.428,3761064
ba,Industrials,20100913,55.187,55.399,54.496,54.727,3657285
ba,Industrials,20100914,54.581,54.862,53.226,53.507,7016411
ba,Industrials,20100915,53.276,53.532,52.766,53.483,5773995
ba,Industrials,20100916,53.193,54.011,53.029,53.355,5484598
ba,Industrials,20100917,53.959,54.004,52.859,53.67,12539315
ba,Industrials,20100920,53.704,54.48,53.312,54.325,4889960
ba,Industrials,20100921,54.394,54.99,54.043,54.761,6269095
ba,Industrials,20100922,54.88,55.298,54.25,54.48,4252771
ba,Industrials,20100923,53.906,54.132,53.338,53.412,4242734
ba,Industrials,20100924,54.155,55.272,53.995,55.076,5382008
ba,Industrials,20100927,55.084,55.162,54.394,54.472,3214884
ba,Industrials,20100928,54.436,55.136,53.661,55.009,4175949
ba,Industrials,20100929,55.171,56.491,54.938,56.244,6858410
ba,Industrials,20100930,57.189,57.95,56.313,56.729,9612611
ba,Industrials,20101001,57.582,57.958,56.84,56.977,5258081
ba,Industrials,20101004,56.755,57.88,56.149,56.552,4765733
ba,Industrials,20101005,57.269,58.809,57.141,58.486,8761450
ba,Industrials,20101006,58.493,59.16,58.324,58.469,5534298
ba,Industrials,20101007,58.801,58.946,57.803,58.365,6452692
ba,Industrials,20101008,58.375,59.431,58.104,59.023,3781317
ba,Industrials,20101011,59.237,59.894,59.023,59.671,4047532
ba,Industrials,20101012,59.816,60.191,58.749,59.868,5121525
ba,Industrials,20101013,60.3,61.53,60.244,60.933,7064175
ba,Industrials,20101014,61.157,61.383,60.404,60.841,4505607
ba,Industrials,20101015,61.265,61.302,59.723,59.773,6616780
ba,Industrials,20101018,60.172,60.573,59.705,59.877,5651681
ba,Industrials,20101019,59.314,59.645,58.274,58.871,5269830
ba,Industrials,20101020,59.679,61.331,59.314,60.841,9433956
ba,Industrials,20101021,61.009,61.284,60.165,60.959,5421973
ba,Industrials,20101022,60.858,61.069,60.2,60.753,3584014
ba,Industrials,20101025,61.11,61.803,60.933,61.092,5624643
ba,Industrials,20101026,60.618,61.086,60.3,60.788,4157348
ba,Industrials,20101027,60.418,60.626,59.431,60.413,4465072
ba,Industrials,20101028,60.788,61.204,59.977,60.762,4832137
ba,Industrials,20101029,60.661,60.929,59.987,60.23,3744339
ba,Industrials,20101101,60.141,61.293,59.603,60.089,3899558
ba,Industrials,20101102,60.26,60.515,58.656,59.493,7436052
ba,Industrials,20101103,59.389,59.448,58.007,58.776,5485164
ba,Industrials,20101104,59.765,61.028,59.493,60.404,6754088
ba,Industrials,20101105,60.404,61.086,60.107,60.762,4238452
ba,Industrials,20101108,59.732,60.029,59.467,59.859,4880064
ba,Industrials,20101109,59.91,60.15,58.682,59.04,5343540
ba,Industrials,20101110,57.711,57.711,56.943,57.181,12275437
ba,Industrials,20101111,56.736,56.865,55.451,55.732,11740295
ba,Industrials,20101112,55.426,55.631,53.719,53.788,19582422
ba,Industrials,20101115,54.011,54.648,53.386,54.232,12860567
ba,Industrials,20101116,54.011,54.011,52.724,53.525,11279975
ba,Industrials,20101117,53.431,53.728,53.004,53.286,9569763
ba,Industrials,20101118,54.011,55.179,53.474,55.084,13551114
ba,Industrials,20101119,55.017,55.194,54.043,54.213,10330392
ba,Industrials,20101122,53.745,54.71,53.54,54.59,6930335
ba,Industrials,20101123,54.078,54.656,53.798,54.223,7686572
ba,Industrials,20101124,54.778,55.912,54.581,55.768,7277510
ba,Industrials,20101126,55.494,55.808,55.136,55.245,2675190
ba,Industrials,20101129,54.847,55.162,54.086,54.871,5137568
ba,Industrials,20101130,54.338,54.742,54.117,54.373,6819510
ba,Industrials,20101201,55.127,56.093,55.009,56.03,8792811
ba,Industrials,20101202,55.896,56.952,55.886,56.772,5583917
ba,Industrials,20101203,56.762,56.85,56.228,56.729,3936236
ba,Industrials,20101206,56.618,57.086,56.244,56.772,4044374
ba,Industrials,20101207,57.301,57.456,56.276,56.465,5543352
ba,Industrials,20101208,56.431,56.745,55.348,55.57,6105430
ba,Industrials,20101209,55.938,55.938,54.906,55.084,6060135
ba,Industrials,20101210,55.1,55.22,54.529,54.7,6440480
ba,Industrials,20101213,54.761,54.889,54.25,54.386,5653003
ba,Industrials,20101214,54.419,55.51,54.291,54.981,7359020
ba,Industrials,20101215,54.81,55.154,54.641,54.77,4010881
ba,Industrials,20101216,54.819,55.288,54.318,54.906,6046721
ba,Industrials,20101217,55.323,55.657,54.862,55.441,10403206
ba,Industrials,20101220,55.194,55.22,53.558,53.941,11356494
ba,Industrials,20101221,54.232,54.862,53.951,54.727,5955251
ba,Industrials,20101222,54.947,55.536,54.572,55.084,6163346
ba,Industrials,20101223,55.09,55.519,54.847,55.469,3904364
ba,Industrials,20101227,55.187,55.339,54.847,55.203,2984642
ba,Industrials,20101228,55.255,55.416,54.847,55.298,3090723
ba,Industrials,20101229,55.418,55.589,55.09,55.461,2937726
ba,Industrials,20101230,55.512,55.616,55.187,55.427,2747311
ba,Industrials,20101231,55.334,55.664,55.088,55.639,2506620
ba,Industrials,20110103,56.397,56.85,56.267,56.61,9443821
ba,Industrials,20110104,56.943,57.642,56.705,57.07,9353968
ba,Industrials,20110105,56.736,57.592,56.69,57.531,6896141
ba,Industrials,20110106,57.617,59.124,57.514,58.656,8786846
ba,Industrials,20110107,58.964,59.765,58.656,59.15,7972101
ba,Industrials,20110110,59.364,59.389,58.274,58.904,5157778
ba,Industrials,20110111,59.254,59.577,58.547,58.792,5211938
ba,Industrials,20110112,59.339,60.098,59.26,59.807,6948219
ba,Industrials,20110113,59.926,60.107,59.356,59.534,4725923
ba,Industrials,20110114,59.296,59.85,59.16,59.74,5338528
ba,Industrials,20110118,60.413,61.871,59.877,61.787,11246885
ba,Industrials,20110119,61.972,62.231,60.686,61.157,10075130
ba,Industrials,20110120,60.832,61.349,59.986,60.634,8104185
ba,Industrials,20110121,61.31,61.571,60.822,61.11,5209217
ba,Industrials,20110124,60.975,62.085,60.967,62.007,6420467
ba,Industrials,20110125,61.803,62.007,60.796,61.59,6071144
ba,Industrials,20110126,59.671,60.089,58.921,59.697,15358857
ba,Industrials,20110127,59.687,60.533,59.679,60.156,6736744
ba,Industrials,20110128,60.244,60.491,58.827,59.023,6298361
ba,Industrials,20110131,59.05,59.65,58.929,59.233,5346464
ba,Industrials,20110201,59.679,60.107,59.339,59.926,5604935
ba,Industrials,20110202,59.569,60.694,59.509,60.533,4983873
ba,Industrials,20110203,60.533,60.858,60.208,60.515,5972542
ba,Industrials,20110204,60.446,61.079,60.26,60.858,4784593
ba,Industrials,20110207,60.898,61.479,60.661,61.325,4871411
ba,Industrials,20110208,61.53,62.085,61.401,61.989,4790078
ba,Industrials,20110209,61.716,61.989,61.383,61.921,5355197
ba,Industrials,20110210,61.751,62.231,61.256,61.948,5767212
ba,Industrials,20110211,61.59,61.972,61.319,61.504,4780649
ba,Industrials,20110214,61.982,61.982,61.044,61.606,4798355
ba,Industrials,20110215,61.319,61.401,60.609,60.873,5140992
ba,Industrials,20110216,61.138,61.915,60.926,61.796,5227244
ba,Industrials,20110217,61.743,61.819,61.331,61.59,3568955
ba,Industrials,20110218,61.496,62.682,61.496,62.271,6267469
ba,Industrials,20110222,61.683,61.803,60.005,60.473,6504019
ba,Industrials,20110223,60.482,60.95,59.679,59.877,6512307
ba,Industrials,20110224,59.977,61.811,59.757,60.327,8150097
ba,Industrials,20110225,63.039,63.338,61.437,61.642,9518057
ba,Industrials,20110228,61.788,62.153,61.126,61.391,4807221
ba,Industrials,20110301,61.349,61.58,59.671,59.781,6070183
ba,Industrials,20110302,59.687,60.023,58.486,59.314,8286044
ba,Industrials,20110303,59.79,61.237,59.79,61.138,6386221
ba,Industrials,20110304,61.138,61.275,59.917,61.212,6688354
ba,Industrials,20110307,61.044,61.445,59.603,60.427,6015097
ba,Industrials,20110308,60.941,61.811,60.686,61.42,6617367
ba,Industrials,20110309,61.393,61.743,60.813,61.46,6312334
ba,Industrials,20110310,60.796,61.716,60.115,60.779,6456911
ba,Industrials,20110311,59.926,61.293,59.901,61.079,4532829
ba,Industrials,20110314,60.676,60.728,59.593,60.31,5137679
ba,Industrials,20110315,58.265,59.877,58.265,59.417,7334570
ba,Industrials,20110316,59.023,59.398,57.412,57.711,11295895
ba,Industrials,20110317,58.469,58.855,57.844,58.23,5173663
ba,Industrials,20110318,59.066,59.323,58.547,58.912,5938620
ba,Industrials,20110321,59.926,61.11,59.705,60.704,6215088
ba,Industrials,20110322,60.686,61.47,60.291,61.256,5546654
ba,Industrials,20110323,61.061,62.295,60.651,61.998,6256649
ba,Industrials,20110324,62.44,62.518,61.667,62.034,5115596
ba,Industrials,20110325,62.187,62.663,61.667,62.528,5511659
ba,Industrials,20110328,62.663,62.827,62.333,62.493,4525274
ba,Industrials,20110329,62.295,63.03,62.263,62.764,5611271
ba,Industrials,20110330,63.03,63.209,62.536,62.919,4545877
ba,Industrials,20110331,62.932,63.488,62.636,63.027,4925783
ba,Industrials,20110401,63.432,63.814,63.039,63.098,4538959
ba,Industrials,20110404,62.561,63.183,62.553,63.047,4334255
ba,Industrials,20110405,62.669,63.475,61.991,62.438,6117729
ba,Industrials,20110406,62.518,63.03,62.067,62.853,5632305
ba,Industrials,20110407,62.864,63.584,62.816,63.339,5134303
ba,Industrials,20110408,63.653,63.814,62.271,62.637,3636886
ba,Industrials,20110411,62.79,63.33,62.663,62.884,3159706
ba,Industrials,20110412,62.429,62.73,62.207,62.308,4036258
ba,Industrials,20110413,62.672,62.846,61.002,61.496,5957695
ba,Industrials,20110414,61.237,61.787,60.427,61.642,4799763
ba,Industrials,20110415,61.77,62.221,61.401,61.897,4890670
ba,Industrials,20110418,61.998,62.476,61.173,62.058,7302642
ba,Industrials,20110419,62.212,62.773,61.93,62.366,5106200
ba,Industrials,20110420,63.269,64.214,63.218,64.001,7450783
ba,Industrials,20110421,64.309,64.573,64.01,64.317,3709743
ba,Industrials,20110425,64.379,64.419,63.671,63.857,2958160
ba,Industrials,20110426,64.134,64.665,63.954,64.408,5971727
ba,Industrials,20110427,64.822,65.913,63.985,64.896,8747344
ba,Industrials,20110428,64.985,67.233,64.814,66.969,8619231
ba,Industrials,20110429,67.22,68.497,67.22,68.02,9436028
ba,Industrials,20110502,68.503,68.759,67.49,67.806,6608641
ba,Industrials,20110503,67.554,68.385,67.357,67.786,5546516
ba,Industrials,20110504,67.914,68.206,67.15,67.219,6726591
ba,Industrials,20110505,66.946,67.982,66.577,66.886,5523411
ba,Industrials,20110506,67.468,68.241,67.332,67.613,5354386
ba,Industrials,20110509,67.613,68.334,67.476,67.896,3678199
ba,Industrials,20110510,67.999,68.567,67.999,68.162,4521516
ba,Industrials,20110511,68.256,68.395,67.476,67.777,4495284
ba,Industrials,20110512,67.741,68.352,67.262,68.059,4327115
ba,Industrials,20110513,68.232,68.642,67.332,67.731,4432654
ba,Industrials,20110516,67.545,67.545,66.552,66.655,4423759
ba,Industrials,20110517,66.515,66.621,64.991,65.72,6063768
ba,Industrials,20110518,65.805,66.415,65.651,66.114,4241092
ba,Industrials,20110519,66.346,67.236,66.208,66.868,3902257
ba,Industrials,20110520,66.74,66.842,66.216,66.438,4668147
ba,Industrials,20110523,65.609,65.788,64.94,65.376,4184029
ba,Industrials,20110524,65.567,65.748,64.487,64.768,4409202
ba,Industrials,20110525,64.487,65.805,64.392,65.412,4820483
ba,Industrials,20110526,65.6,65.926,65.087,65.703,5107670
ba,Industrials,20110527,66.022,66.424,65.667,65.984,3736660
ba,Industrials,20110531,66.683,67.151,66.346,66.874,5491250
ba,Industrials,20110601,66.808,66.939,64.505,64.579,6112512
ba,Industrials,20110602,64.657,65.431,64.536,64.871,4206613
ba,Industrials,20110603,64.031,64.323,63.499,64.143,4944580
ba,Industrials,20110606,64.075,64.512,63.784,63.921,3861876
ba,Industrials,20110607,64.1,64.366,63.56,63.577,3953428
ba,Industrials,20110608,63.534,63.767,63.123,63.294,4398709
ba,Industrials,20110609,63.278,63.894,62.934,63.577,3449967
ba,Industrials,20110610,63.26,63.423,62.233,62.299,5992703
ba,Industrials,20110613,62.618,62.916,62.299,62.514,4768366
ba,Industrials,20110614,62.857,64.297,62.73,63.972,5562085
ba,Industrials,20110615,63.484,64.718,63.054,63.294,7618708
ba,Industrials,20110616,63.197,63.923,62.957,63.431,5187847
ba,Industrials,20110617,63.954,64.22,63.217,63.56,6459322
ba,Industrials,20110620,63.388,64.109,63.003,63.869,4443669
ba,Industrials,20110621,64.297,64.297,63.232,63.405,6392092
ba,Industrials,20110622,63.072,63.132,61.761,61.811,8428887
ba,Industrials,20110623,61.05,61.391,60.245,61.067,9374398
ba,Industrials,20110624,61.171,61.339,60.621,61.075,7102114
ba,Industrials,20110627,61.227,61.658,61.135,61.383,4698490
ba,Industrials,20110628,61.554,61.915,61.195,61.788,4477169
ba,Industrials,20110629,61.898,62.532,61.589,62.327,4563915
ba,Industrials,20110630,62.567,63.505,62.48,63.365,4949460
ba,Industrials,20110701,63.26,64.049,63.251,63.654,4255759
ba,Industrials,20110705,63.568,64.052,63.292,63.551,3649859
ba,Industrials,20110706,63.533,64.413,63.431,64.061,4383527
ba,Industrials,20110707,64.56,65.31,64.157,65.132,5795249
ba,Industrials,20110708,64.776,64.776,63.915,64.335,4718926
ba,Industrials,20110711,63.569,64.049,62.566,62.864,5099310
ba,Industrials,20110712,63.094,63.301,61.533,61.653,6732851
ba,Industrials,20110713,62.19,62.779,61.589,61.853,5487571
ba,Industrials,20110714,61.658,61.983,60.853,61.015,6636337
ba,Industrials,20110715,61.452,61.46,60.724,61.089,4731781
ba,Industrials,20110718,60.562,60.594,59.199,59.61,8493482
ba,Industrials,20110719,60.091,60.844,59.401,60.444,8662548
ba,Industrials,20110720,60.955,62.824,60.646,61.77,9351466
ba,Industrials,20110721,62.207,62.779,61.708,62.472,5015997
ba,Industrials,20110722,62.699,62.732,61.913,62.281,3406896
ba,Industrials,20110725,61.18,61.716,60.86,61.116,4651160
ba,Industrials,20110726,61.181,61.229,59.877,60.135,8232090
ba,Industrials,20110727,61.478,62.738,60.448,60.535,11435986
ba,Industrials,20110728,60.851,61.988,60.498,60.558,6356906
ba,Industrials,20110729,59.97,60.942,59.354,60.397,6956192
ba,Industrials,20110801,61.375,61.391,59.591,60.277,6479092
ba,Industrials,20110802,59.618,60.248,58.01,58.02,8210248
ba,Industrials,20110803,58.184,58.373,56.648,57.719,7876006
ba,Industrials,20110804,56.871,56.888,54.001,54.067,12395565
ba,Industrials,20110805,54.93,55.24,52.636,53.784,13582166
ba,Industrials,20110808,52.369,52.973,50.237,50.315,15717898
ba,Industrials,20110809,51.462,53.532,50.359,53.43,16406284
ba,Industrials,20110810,52.568,52.808,49.383,49.54,15686605
ba,Industrials,20110811,49.747,51.403,48.329,50.781,17999351
ba,Industrials,20110812,51.73,53.385,51.049,53.283,11670761
ba,Industrials,20110815,53.55,54.131,52.956,54.104,8030318
ba,Industrials,20110816,53.264,54.343,52.99,53.698,7918421
ba,Industrials,20110817,53.879,54.292,53.163,53.654,7256716
ba,Industrials,20110818,52.117,52.395,50.237,50.848,9371146
ba,Industrials,20110819,50.305,51.28,49.59,49.65,10695776
ba,Industrials,20110822,51.03,51.222,50.073,50.374,7952982
ba,Industrials,20110823,50.652,52.436,50.21,52.436,7554888
ba,Industrials,20110824,52.282,53.42,52.162,53.23,5622445
ba,Industrials,20110825,53.541,53.835,52.205,52.723,7463094
ba,Industrials,20110826,52.341,54.336,51.885,54.189,7179431
ba,Industrials,20110829,55.215,55.898,54.879,55.742,4959920
ba,Industrials,20110830,56.276,57.416,55.915,56.976,8092020
ba,Industrials,20110831,57.548,58.06,57.069,57.695,7886857
ba,Industrials,20110901,57.779,58.443,56.951,56.994,7149239
ba,Industrials,20110902,56.099,56.22,54.976,55.246,5485724
ba,Industrials,20110906,53.42,54.275,52.827,54.164,7506982
ba,Industrials,20110907,55.173,56.266,54.725,56,6408760
ba,Industrials,20110908,55.517,55.658,54.025,54.196,7954924
ba,Industrials,20110909,53.603,54.439,53.015,53.317,6273901
ba,Industrials,20110912,52.489,53.956,52.058,53.835,6396509
ba,Industrials,20110913,53.755,54.871,53.525,54.233,6122066
ba,Industrials,20110914,54.698,55.285,53.189,54.388,6699174
ba,Industrials,20110915,54.923,55.752,54.75,55.5,6099861
ba,Industrials,20110916,55.898,56.733,55.672,56.415,8023979
ba,Industrials,20110919,55.293,55.569,54.319,55.353,5604486
ba,Industrials,20110920,55.535,55.779,54.792,54.846,3974874
ba,Industrials,20110921,54.809,55.069,52.626,52.653,5233265
ba,Industrials,20110922,51.195,51.419,49.643,50.668,13964913
ba,Industrials,20110923,50.538,51.574,50.098,51.349,7228982
ba,Industrials,20110926,53.376,53.731,52.636,53.507,5272876
ba,Industrials,20110927,54.716,55.173,53.852,54.17,4901899
ba,Industrials,20110928,54.604,55.268,53.336,53.43,5439171
ba,Industrials,20110929,54.534,54.965,52.947,53.82,7061494
ba,Industrials,20110930,53.065,53.65,52.166,52.208,6331810
ba,Industrials,20111003,51.859,53.094,49.917,50.262,9601675
ba,Industrials,20111004,49.663,51.106,49.097,51.034,9081191
ba,Industrials,20111005,50.824,51.808,50.609,51.739,6747867
ba,Industrials,20111006,51.677,53.318,51.295,53.049,6446040
ba,Industrials,20111007,53.42,54.327,53.007,53.336,6461431
ba,Industrials,20111010,54.251,55.387,54.145,55.25,5328009
ba,Industrials,20111011,54.93,55.439,54.792,55.198,3696073
ba,Industrials,20111012,55.613,56.285,55.337,55.5,5948898
ba,Industrials,20111013,55.034,55.303,54.405,54.818,3646862
ba,Industrials,20111014,55.224,55.466,54.716,55.129,4443418
ba,Industrials,20111017,54.653,54.8,53.206,53.309,5615496
ba,Industrials,20111018,53.438,55.433,52.92,54.768,7127627
ba,Industrials,20111019,54.025,55.457,53.956,54.457,5616288
ba,Industrials,20111020,54.37,54.991,53.654,53.921,7271910
ba,Industrials,20111021,54.631,55.779,54.447,55.733,7223960
ba,Industrials,20111024,55.578,56.138,55.157,55.871,6014568
ba,Industrials,20111025,55.924,56.046,54.839,54.985,7560149
ba,Industrials,20111026,58.296,58.59,56.777,57.434,14714923
ba,Industrials,20111027,59.186,59.331,57.97,58.235,9938400
ba,Industrials,20111028,58.286,59.015,58.079,58.824,7071390
ba,Industrials,20111031,58.235,58.235,56.724,56.767,7972657
ba,Industrials,20111101,55.42,55.515,53.815,54.509,10386272
ba,Industrials,20111102,55.194,55.881,55.081,55.567,6701636
ba,Industrials,20111103,56.23,57.272,55.656,57.115,5674864
ba,Industrials,20111104,56.591,56.905,56.091,56.774,4007392
ba,Industrials,20111107,56.698,57.297,56.237,57.2,4199939
ba,Industrials,20111108,57.695,58.007,56.835,57.877,5557243
ba,Industrials,20111109,56.591,57.043,55.862,56.055,6623857
ba,Industrials,20111110,56.523,56.967,56.091,56.298,4437077
ba,Industrials,20111111,56.974,58.408,56.82,58.112,5063093
ba,Industrials,20111114,59.822,59.894,58.788,58.999,7328916
ba,Industrials,20111115,58.963,59.345,58.225,58.999,5887222
ba,Industrials,20111116,58.295,58.754,57.487,57.608,6162421
ba,Industrials,20111117,58.355,58.486,56.803,57.392,8199700
ba,Industrials,20111118,58.173,58.92,57.565,58.584,8123600
ba,Industrials,20111121,57.583,57.704,55.577,56.932,9327370
ba,Industrials,20111122,56.705,56.827,55.473,55.881,5758171
ba,Industrials,20111123,55.255,55.36,54.129,54.152,4918079
ba,Industrials,20111125,53.98,55.246,53.944,54.517,2443931
ba,Industrials,20111128,56.036,56.992,56.036,56.436,5319167
ba,Industrials,20111129,56.462,57.313,56.306,56.672,6123583
ba,Industrials,20111130,58.253,59.703,58.174,59.65,9880969
ba,Industrials,20111201,59.657,62.271,59.494,61.639,13835246
ba,Industrials,20111202,62.263,62.506,61.594,61.916,8351478
ba,Industrials,20111205,62.879,63.183,61.088,61.733,9364285
ba,Industrials,20111206,61.538,62.165,61.484,61.547,5324594
ba,Industrials,20111207,61.048,62.099,60.475,61.31,7433012
ba,Industrials,20111208,61.188,61.77,60.639,60.935,6948458
ba,Industrials,20111209,61.49,62.524,61.144,62.463,6381681
ba,Industrials,20111212,62.176,62.49,60.942,61.567,6287418
ba,Industrials,20111213,62.239,63.088,61.325,61.567,8698602
ba,Industrials,20111214,61.088,62.124,60.544,60.734,6902882
ba,Industrials,20111215,61.49,61.611,60.831,61.319,4691053
ba,Industrials,20111216,61.751,62.847,61.274,61.665,10195302
ba,Industrials,20111219,61.827,62.195,60.71,60.926,4112752
ba,Industrials,20111220,61.854,63.113,61.854,62.905,6226789
ba,Industrials,20111221,63.159,64.008,62.576,63.905,6300312
ba,Industrials,20111222,64.113,64.9,63.809,64.513,6735858
ba,Industrials,20111223,64.721,64.877,63.914,64.234,4118773
ba,Industrials,20111227,63.982,64.685,63.712,64.496,2920822
ba,Industrials,20111228,64.617,64.78,63.418,63.618,2956553
ba,Industrials,20111229,63.775,64.573,63.662,64.356,3164458
ba,Industrials,20111230,64.138,64.329,63.6,63.695,3237907
ba,Industrials,20120103,64.867,65.13,64.365,64.451,7898841
ba,Industrials,20120104,64.347,64.78,63.905,64.547,5669113
ba,Industrials,20120105,64.061,64.173,63.165,63.853,7828756
ba,Industrials,20120106,64.052,64.496,63.347,64.244,5507338
ba,Industrials,20120109,64.966,65.014,64.416,64.721,5147419
ba,Industrials,20120110,65.197,65.426,64.695,65.13,5322935
ba,Industrials,20120111,64.935,65.085,64.464,64.899,3549881
ba,Industrials,20120112,64.964,65.732,64.935,65.574,4530839
ba,Industrials,20120113,65.161,65.303,64.4,64.78,5345580
ba,Industrials,20120117,65.389,66.001,65.249,65.338,4260811
ba,Industrials,20120118,65.086,65.518,64.929,65.18,4824396
ba,Industrials,20120119,65.361,65.928,65.216,65.615,6215303
ba,Industrials,20120120,65.677,65.915,65.249,65.584,5242234
ba,Industrials,20120123,65.657,66.317,65.407,65.572,4702716
ba,Industrials,20120124,65.18,65.666,64.78,65.445,5692603
ba,Industrials,20120125,64.234,66.605,63.262,65.84,16178418
ba,Industrials,20120126,65.859,66.308,65.13,65.398,4821960
ba,Industrials,20120127,64.954,65.329,64.613,64.734,5475236
ba,Industrials,20120130,64.252,64.564,63.982,64.4,5807598
ba,Industrials,20120131,64.711,65.301,64.227,64.419,5501318
ba,Industrials,20120201,65.094,65.906,65.094,65.453,4947585
ba,Industrials,20120202,65.361,65.408,64.691,65.319,3247812
ba,Industrials,20120203,66.047,66.64,65.88,66.288,3999107
ba,Industrials,20120206,65.354,65.608,65.268,65.529,4793791
ba,Industrials,20120207,65.066,65.436,64.525,65.303,5111359
ba,Industrials,20120208,65.258,66.078,65.085,65.915,6125211
ba,Industrials,20120209,66.246,66.586,65.833,66.297,5141503
ba,Industrials,20120210,65.906,66.001,65.137,65.468,3849429
ba,Industrials,20120213,65.948,65.956,65.295,65.379,3957089
ba,Industrials,20120214,65.956,66.011,65.426,66.001,5325676
ba,Industrials,20120215,66.265,66.386,65.51,65.695,4868185
ba,Industrials,20120216,65.52,65.923,65.399,65.751,5716076
ba,Industrials,20120217,65.973,65.992,65.529,65.816,5641001
ba,Industrials,20120221,66.096,66.343,65.584,66.141,4554222
ba,Industrials,20120222,65.956,66.648,65.782,66.436,3538480
ba,Industrials,20120223,66.176,66.534,65.964,66.256,4794164
ba,Industrials,20120224,66.167,66.946,66.062,66.436,3831691
ba,Industrials,20120227,66.115,66.193,65.52,65.695,6158376
ba,Industrials,20120228,65.667,65.871,65.345,65.651,4198838
ba,Industrials,20120229,65.758,66.143,65.292,65.466,5304005
ba,Industrials,20120301,65.584,66.062,65.389,65.584,3827205
ba,Industrials,20120302,65.574,65.758,65.189,65.426,3212969
ba,Industrials,20120305,65.468,65.493,64.576,64.752,4758794
ba,Industrials,20120306,63.877,63.974,63.156,63.381,6246193
ba,Industrials,20120307,63.397,64.378,63.339,64.219,12550338
ba,Industrials,20120308,64.656,65.249,64.491,64.786,4443277
ba,Industrials,20120309,64.761,64.907,63.915,64.019,6337610
ba,Industrials,20120312,63.94,64.665,63.94,64.289,3244232
ba,Industrials,20120313,64.525,64.945,64.098,64.907,5189818
ba,Industrials,20120314,64.917,65.843,64.907,65.713,6064236
ba,Industrials,20120315,65.948,66.062,65.408,65.89,5553152
ba,Industrials,20120316,66.105,66.219,65.51,65.687,8105183
ba,Industrials,20120319,65.51,66.115,65.51,65.862,3072484
ba,Industrials,20120320,65.529,65.923,65.094,65.635,5018979
ba,Industrials,20120321,65.626,65.899,65.338,65.52,4171796
ba,Industrials,20120322,65.179,65.215,64.088,64.568,5634132
ba,Industrials,20120323,64.682,64.935,64.419,64.613,2883377
ba,Industrials,20120326,65.094,65.713,65.047,65.667,4254017
ba,Industrials,20120327,65.608,65.732,65.338,65.345,4019126
ba,Industrials,20120328,65.501,65.766,64.551,64.926,3906321
ba,Industrials,20120329,64.436,64.769,63.721,64.709,4107081
ba,Industrials,20120330,64.917,65.022,64.446,64.964,3668150
ba,Industrials,20120402,64.639,65.931,64.298,65.659,4699035
ba,Industrials,20120403,65.482,65.607,64.771,65.202,3990754
ba,Industrials,20120404,64.614,64.808,64.192,64.349,2851102
ba,Industrials,20120405,64.13,64.543,64.025,64.202,1987145
ba,Industrials,20120409,63.538,63.58,63.128,63.268,3652439
ba,Industrials,20120410,63.109,63.163,61.661,61.67,6112848
ba,Industrials,20120411,62.569,63.339,62.445,62.693,5838416
ba,Industrials,20120412,62.621,64.491,62.621,64.203,4509314
ba,Industrials,20120413,63.923,64.098,63.215,63.694,3811203
ba,Industrials,20120416,63.747,63.932,63.156,63.487,5495160
ba,Industrials,20120417,63.874,64.958,63.849,64.72,3829719
ba,Industrials,20120418,64.271,64.849,64.175,64.386,2574576
ba,Industrials,20120419,64.403,64.604,63.468,63.853,4269482
ba,Industrials,20120420,63.999,64.665,63.849,64.246,4925066
ba,Industrials,20120423,63.495,63.877,63.04,63.644,5749761
ba,Industrials,20120424,63.949,64.411,63.564,63.949,4195689
ba,Industrials,20120425,65.556,67.695,65.426,67.33,12160779
ba,Industrials,20120426,67.005,67.433,66.866,67.25,5386120
ba,Industrials,20120427,67.504,67.759,67.171,67.496,4300593
ba,Industrials,20120430,66.829,67.144,66.105,67.086,6652658
ba,Industrials,20120501,66.899,67.987,66.258,67.478,4908625
ba,Industrials,20120502,67.057,67.697,66.678,67.487,3388080
ba,Industrials,20120503,67.373,67.549,66.835,67.108,3783529
ba,Industrials,20120504,66.687,66.872,65.948,66.249,3853860
ba,Industrials,20120507,66.204,66.458,65.833,66.355,4066104
ba,Industrials,20120508,65.843,66.04,65.125,65.862,4618165
ba,Industrials,20120509,65.239,65.774,64.419,65.061,4469474
ba,Industrials,20120510,65.424,65.957,64.693,64.843,3360533
ba,Industrials,20120511,64.658,65.117,64.359,64.632,3629496
ba,Industrials,20120514,64.042,64.834,63.568,64.246,4080968
ba,Industrials,20120515,64.139,64.728,63.63,63.771,3701506
ba,Industrials,20120516,63.981,64.588,63.514,63.568,4152022
ba,Industrials,20120517,63.682,63.682,61.029,61.266,6258544
ba,Industrials,20120518,61.459,61.803,60.565,60.756,6370621
ba,Industrials,20120521,61.909,63.129,61.627,63.067,5360312
ba,Industrials,20120522,62.954,63.446,62.452,62.804,4859180
ba,Industrials,20120523,62.112,62.936,61.435,62.882,4805850
ba,Industrials,20120524,62.997,62.997,61.721,62.725,3489497
ba,Industrials,20120525,62.567,62.725,61.203,61.503,5876592
ba,Industrials,20120529,61.75,61.943,61.286,61.854,4522641
ba,Industrials,20120530,61.398,61.582,60.847,60.968,5323773
ba,Industrials,20120531,61.096,61.6,60.687,61.163,4770484
ba,Industrials,20120601,60.335,60.52,58.991,59.08,6365768
ba,Industrials,20120604,59.879,59.879,58.911,59.307,6235389
ba,Industrials,20120605,59.138,59.483,58.71,59.377,4265462
ba,Industrials,20120606,59.781,60.642,59.712,60.642,6552904
ba,Industrials,20120607,61.125,61.795,61.003,61.459,4557708
ba,Industrials,20120608,61.203,61.478,60.861,61.451,4476802
ba,Industrials,20120611,62.038,62.25,61.328,61.6,4972991
ba,Industrials,20120612,62.321,63.981,62.152,63.771,7350226
ba,Industrials,20120613,63.621,63.874,62.891,63.314,5372331
ba,Industrials,20120614,63.332,63.524,62.725,63.129,6627256
ba,Industrials,20120615,63.341,63.594,62.891,63.251,6046684
ba,Industrials,20120618,62.988,63.56,62.601,63.173,3909843
ba,Industrials,20120619,63.577,64.332,63.279,64.07,4742774
ba,Industrials,20120620,63.874,64.543,63.568,64.149,3947883
ba,Industrials,20120621,64.446,64.684,62.601,62.707,4165906
ba,Industrials,20120622,62.864,63.347,62.442,63.225,3731140
ba,Industrials,20120625,63.094,63.191,62.408,62.426,6535109
ba,Industrials,20120626,62.645,62.936,61.925,62.321,3138982
ba,Industrials,20120627,62.365,63.296,62.338,63.148,2397231
ba,Industrials,20120628,62.513,63.032,62.056,62.891,3579187
ba,Industrials,20120629,64.192,65.343,64.042,65.282,5030506
ba,Industrials,20120702,65.202,65.666,63.656,64.298,5569335
ba,Industrials,20120703,64.208,65.255,64.208,65.255,2465436
ba,Industrials,20120705,65.351,65.666,64.885,65.405,2889665
ba,Industrials,20120706,64.826,64.853,64.052,64.746,4074299
ba,Industrials,20120709,65.255,65.765,64.843,65.042,4959627
ba,Industrials,20120710,65.572,65.939,64.042,64.332,5413709
ba,Industrials,20120711,63.868,63.929,62.585,62.842,6912766
ba,Industrials,20120712,62.557,63.279,62.25,63.007,6600962
ba,Industrials,20120713,63.199,64.632,63.129,64.588,4115643
ba,Industrials,20120716,64.255,64.307,63.481,64.113,4027105
ba,Industrials,20120717,64.359,64.588,63.296,64.236,3159054
ba,Industrials,20120718,63.884,65.405,63.884,64.921,4275069
ba,Industrials,20120719,65.009,65.983,64.754,65.774,5170734
ba,Industrials,20120720,65.458,65.721,64.675,64.921,3583019
ba,Industrials,20120723,63.533,64.208,62.891,64.061,3907156
ba,Industrials,20120724,64.025,64.289,62.692,63.288,4400630
ba,Industrials,20120725,65.193,65.443,63.874,65.042,6978031
ba,Industrials,20120726,66.012,66.74,65.255,65.816,5632816
ba,Industrials,20120727,66.406,66.723,65.965,66.346,4628836
ba,Industrials,20120730,65.545,66.416,65.396,65.774,5690575
ba,Industrials,20120731,65.74,65.948,64.911,64.939,4528424
ba,Industrials,20120801,65.301,65.443,63.822,63.938,5345081
ba,Industrials,20120802,63.604,63.717,62.513,63.251,5252573
ba,Industrials,20120803,64.255,64.437,63.858,63.973,5223426
ba,Industrials,20120806,64.324,64.428,63.884,64.042,4278119
ba,Industrials,20120807,64.378,65.5,64.078,65.424,5368789
ba,Industrials,20120808,65.042,65.624,65.025,65.545,3881863
ba,Industrials,20120809,65.554,65.554,64.939,65.264,2718205
ba,Industrials,20120810,64.901,65.292,64.808,65.202,3236387
ba,Industrials,20120813,64.763,65.396,64.665,65.184,2708625
ba,Industrials,20120814,65.282,65.405,64.665,64.853,2978166
ba,Industrials,20120815,64.826,65.1,64.304,64.586,3708746
ba,Industrials,20120816,64.613,65.187,64.541,65.091,3170904
ba,Industrials,20120817,65.136,65.39,64.878,65.329,3660810
ba,Industrials,20120820,65.062,65.409,64.826,65.257,2808009
ba,Industrials,20120821,65.486,65.727,64.63,64.763,3548336
ba,Industrials,20120822,64.826,65.052,64.126,64.347,4801103
ba,Industrials,20120823,63.719,63.773,61.891,62.192,10670804
ba,Industrials,20120824,62.153,62.906,61.917,62.838,6054249
ba,Industrials,20120827,62.712,63.447,62.64,63.092,4002841
ba,Industrials,20120828,62.915,63.508,62.8,63.216,3427204
ba,Industrials,20120829,63.323,63.631,62.87,63.146,3040096
ba,Industrials,20120830,62.8,62.87,62.314,62.596,3838817
ba,Industrials,20120831,62.995,63.419,62.411,63.108,3588385
ba,Industrials,20120904,63.197,63.197,62.227,62.64,4431313
ba,Industrials,20120905,63.092,63.684,62.854,63.569,5596720
ba,Industrials,20120906,63.967,64.763,63.967,64.366,4931273
ba,Industrials,20120907,64.409,64.55,64.126,64.425,3485100
ba,Industrials,20120910,63.915,63.923,62.589,62.828,9452071
ba,Industrials,20120911,62.924,63.347,62.888,62.995,4470515
ba,Industrials,20120912,63.138,63.357,62.58,62.721,4978800
ba,Industrials,20120913,62.473,63.631,62.262,63.269,6018608
ba,Industrials,20120914,63.658,64.02,62.755,63.004,7388718
ba,Industrials,20120917,62.553,62.596,61.777,61.802,7826986
ba,Industrials,20120918,61.749,62.278,61.484,62.27,6211531
ba,Industrials,20120919,62.527,62.527,61.768,61.786,5876833
ba,Industrials,20120920,61.3,61.749,61.015,61.74,5515631
ba,Industrials,20120921,61.952,62.005,61.403,61.845,14893681
ba,Industrials,20120924,61.385,62.032,61.176,61.899,5699614
ba,Industrials,20120925,62.127,62.305,61.324,61.324,4622858
ba,Industrials,20120926,61.291,62.324,61.262,62.095,5946883
ba,Industrials,20120927,62.227,62.359,61.616,61.961,4692602
ba,Industrials,20120928,61.652,61.917,61.149,61.519,4590769
ba,Industrials,20121001,61.749,62.464,61.694,61.881,4539696
ba,Industrials,20121002,61.968,62.136,61.167,61.456,3482139
ba,Industrials,20121003,61.786,61.873,61.309,61.749,3514414
ba,Industrials,20121004,62.095,62.208,61.625,61.819,3188533
ba,Industrials,20121005,62.104,62.978,62.057,62.658,4233428
ba,Industrials,20121008,62.508,62.924,62.359,62.376,3211808
ba,Industrials,20121009,62.492,62.941,62.192,62.439,4657339
ba,Industrials,20121010,62.58,63.022,62.077,62.172,4121534
ba,Industrials,20121011,62.668,63.241,62.58,62.605,3601349
ba,Industrials,20121012,62.828,63.853,62.755,63.508,4916835
ba,Industrials,20121015,63.508,63.887,63.357,63.861,4364757
ba,Industrials,20121016,64.312,65.151,64.082,64.949,5429664
ba,Industrials,20121017,65.177,65.319,64.197,65.081,6857641
ba,Industrials,20121018,64.985,65.637,64.735,65.637,3862667
ba,Industrials,20121019,65.437,65.611,65.044,65.418,6118347
ba,Industrials,20121022,65.232,65.54,64.745,65.143,5000469
ba,Industrials,20121023,64.514,64.727,64.179,64.366,5141872
ba,Industrials,20121024,66.249,66.291,63.861,64.269,9442929
ba,Industrials,20121025,64.568,64.604,62.446,63.232,9267459
ba,Industrials,20121026,62.897,63.269,62.359,62.854,4965748
ba,Industrials,20121031,63.065,63.156,62.113,62.262,4275002
ba,Industrials,20121101,62.393,63.251,62.262,62.571,4517852
ba,Industrials,20121102,62.755,63.075,61.835,61.917,4978759
ba,Industrials,20121105,61.758,62.402,61.74,62.236,4336485
ba,Industrials,20121106,62.286,64.029,62.286,63.658,5570586
ba,Industrials,20121107,62.864,62.937,61.631,62.351,7506337
ba,Industrials,20121108,62.369,63.427,62.335,63.124,8281132
ba,Industrials,20121109,62.929,65.187,62.786,65.143,11548122
ba,Industrials,20121112,65.287,65.967,65.168,65.535,7306146
ba,Industrials,20121113,64.938,66.034,64.778,65.241,8202044
ba,Industrials,20121114,65.223,65.497,63.248,63.399,6817710
ba,Industrials,20121115,63.339,64.022,62.946,63.178,4417253
ba,Industrials,20121116,63.312,63.339,62.51,62.937,5462575
ba,Industrials,20121119,63.684,64.102,63.214,63.996,3908375
ba,Industrials,20121120,63.917,64.743,63.844,64.512,3554323
ba,Industrials,20121121,64.512,65.685,64.38,65.052,3508050
ba,Industrials,20121123,65.233,65.589,65.001,65.58,1775643
ba,Industrials,20121126,65.363,66.074,65.1,66.05,4170695
ba,Industrials,20121127,65.918,66.289,65.456,66.246,6020045
ba,Industrials,20121128,65.808,66.026,65.052,65.892,4774264
ba,Industrials,20121129,66.13,66.574,65.666,65.918,3372055
ba,Industrials,20121130,66.13,66.396,65.685,66.059,4346894
ba,Industrials,20121203,66.175,66.246,65.429,65.826,4186101
ba,Industrials,20121204,65.808,66.44,65.571,65.854,4304047
ba,Industrials,20121205,65.782,66.209,65.081,65.694,4293971
ba,Industrials,20121206,65.633,65.8,64.858,65.792,4380106
ba,Industrials,20121207,65.892,66.396,65.471,66.38,4180690
ba,Industrials,20121210,66.362,67.214,66.192,67.171,5986295
ba,Industrials,20121211,67.25,67.632,67.142,67.428,6702013
ba,Industrials,20121212,67.446,67.624,66.932,67.116,5837296
ba,Industrials,20121213,67.075,67.133,65.901,66.094,5536236
ba,Industrials,20121214,66.102,66.396,65.694,65.826,4733045
ba,Industrials,20121217,65.987,66.396,65.391,66.389,6227063
ba,Industrials,20121218,66.074,67.322,65.934,67.162,6485168
ba,Industrials,20121219,67.241,67.757,66.966,67.152,6831915
ba,Industrials,20121220,67.367,67.804,67.152,67.766,5171610
ba,Industrials,20121221,66.772,67.784,66.325,67.738,7681579
ba,Industrials,20121224,67.491,68.088,67.171,67.562,2172283
ba,Industrials,20121226,67.562,67.854,67.367,67.605,3047593
ba,Industrials,20121227,67.596,67.854,66.708,67.436,4544327
ba,Industrials,20121228,66.886,67.357,66.306,66.424,3340326
ba,Industrials,20121231,66.353,67.065,65.808,67.02,5553630
ba,Industrials,20130102,68.079,68.771,67.988,68.541,5663270
ba,Industrials,20130103,68.47,69.349,67.918,68.896,4483384
ba,Industrials,20130104,69.18,69.386,68.869,69.091,3858755
ba,Industrials,20130107,68.958,69.091,67.001,67.704,8065128
ba,Industrials,20130108,66.913,67.421,65.017,65.925,22793654
ba,Industrials,20130109,66.62,68.309,66.62,68.265,12274831
ba,Industrials,20130110,68.416,68.584,67.731,68.56,5645350
ba,Industrials,20130111,67.322,67.679,66.345,66.841,11030957
ba,Industrials,20130114,66.903,68.115,66.611,68.079,6995262
ba,Industrials,20130115,67.775,68.46,67.747,68.424,4361841
ba,Industrials,20130116,65.676,66.38,65.42,66.112,20323500
ba,Industrials,20130117,64.725,67.259,64.637,66.932,24587092
ba,Industrials,20130118,66.841,66.841,66.067,66.735,12178583
ba,Industrials,20130122,65.918,66.05,65.606,65.951,10302224
ba,Industrials,20130123,65.8,66.335,65.32,66.067,8753691
ba,Industrials,20130124,66.175,67.181,66.175,66.983,8201027
ba,Industrials,20130125,66.956,67.075,66.513,66.727,6930909
ba,Industrials,20130128,65.721,66.389,65.712,65.808,8725263
ba,Industrials,20130129,66.026,66.026,64.92,65.497,10454651
ba,Industrials,20130130,66.183,66.478,65.571,66.335,11299227
ba,Industrials,20130131,66.256,66.362,65.598,65.694,8591794
ba,Industrials,20130201,66.246,66.762,66.016,66.583,7589747
ba,Industrials,20130204,66.067,67.171,66.034,66.886,6521922
ba,Industrials,20130205,67.347,68.46,67.241,67.491,7681337
ba,Industrials,20130206,67.116,67.854,67.056,67.846,5303670
ba,Industrials,20130207,67.873,68.958,67.838,68.863,8740447
ba,Industrials,20130208,68.692,68.834,67.838,68.088,5735392
ba,Industrials,20130211,67.98,67.98,67.455,67.472,4134644
ba,Industrials,20130212,67.642,67.811,67.436,67.579,4045166
ba,Industrials,20130213,67.728,67.87,66.797,66.933,4819312
ba,Industrials,20130214,66.85,67.406,66.716,67.067,4279570
ba,Industrials,20130215,67.36,67.36,66.878,67.154,4079052
ba,Industrials,20130219,67.118,67.298,66.475,66.815,4338047
ba,Industrials,20130220,67.7,68.248,66.903,66.933,8439781
ba,Industrials,20130221,67.092,68.183,67.048,68.031,8313601
ba,Industrials,20130222,68.648,68.944,68.453,68.613,6023495
ba,Industrials,20130225,68.766,68.828,67.154,67.154,5515117
ba,Industrials,20130226,67.513,67.942,67.253,67.71,3843784
ba,Industrials,20130227,67.6,69.75,67.6,69.24,8002132
ba,Industrials,20130228,69.132,69.571,68.381,68.828,6250723
ba,Industrials,20130301,68.648,69.446,68.543,69.167,6730688
ba,Industrials,20130304,68.713,69.276,68.174,68.998,5307743
ba,Industrials,20130305,69.319,70.574,69.016,70.404,6362347
ba,Industrials,20130306,70.413,70.957,70.251,70.78,4278769
ba,Industrials,20130307,71.04,73.347,71.04,72.543,11206402
ba,Industrials,20130308,72.579,73.124,72.248,72.706,5846273
ba,Industrials,20130311,72.508,74.314,72.461,74.235,5685255
ba,Industrials,20130312,74.377,75.738,74.287,75.326,7379350
ba,Industrials,20130313,75.523,75.944,74.754,75.854,8661210
ba,Industrials,20130314,75.738,76.168,75.3,75.738,5621211
ba,Industrials,20130315,75.854,77.41,75.63,77.357,9173968
ba,Industrials,20130318,76.14,76.765,76.114,76.24,5367795
ba,Industrials,20130319,76.554,76.973,76.292,76.535,6012220
ba,Industrials,20130320,76.84,77.098,76.24,76.411,4227185
ba,Industrials,20130321,76.259,76.82,75.344,75.478,4102980
ba,Industrials,20130322,75.834,76.168,75.649,75.918,3184886
ba,Industrials,20130325,76.105,76.508,75.487,75.944,3942179
ba,Industrials,20130326,76.462,77.723,76.443,77.527,5681556
ba,Industrials,20130327,76.751,77.35,76.122,77.152,3560926
ba,Industrials,20130328,77.341,77.42,76.452,76.84,5457312
ba,Industrials,20130401,76.615,77.143,76.105,76.301,3204171
ba,Industrials,20130402,76.429,76.526,75.004,75.265,5323686
ba,Industrials,20130403,75.451,76.393,75.245,75.506,4340622
ba,Industrials,20130404,75.891,76.096,75.371,76.035,3747295
ba,Industrials,20130405,75.275,77.24,75.102,77.125,6830009
ba,Industrials,20130408,77.009,77.699,76.42,77.645,5591171
ba,Industrials,20130409,77.974,78.306,77.143,78.057,6768866
ba,Industrials,20130410,78.174,79.263,77.922,78.602,5178931
ba,Industrials,20130411,78.728,80.071,78.621,79.238,6027250
ba,Industrials,20130412,79.022,79.596,78.763,79.56,2892340
ba,Industrials,20130415,79.156,79.454,77.662,77.662,4832451
ba,Industrials,20130416,78.272,79.077,77.357,77.77,5848151
ba,Industrials,20130417,77.392,77.868,76.775,77.589,4224454
ba,Industrials,20130418,77.922,78.011,76.751,77.079,3120264
ba,Industrials,20130419,78.38,78.836,77.483,78.728,7064205
ba,Industrials,20130422,78.763,78.836,77.367,77.815,4746906
ba,Industrials,20130423,78.181,79.22,78.049,78.924,3498034
ba,Industrials,20130424,82.119,82.926,80.927,81.298,10314330
ba,Industrials,20130425,81.762,82.897,80.615,82.051,6442719
ba,Industrials,20130426,82.244,83.58,82.051,83.105,6605965
ba,Industrials,20130429,81.808,82.709,81.619,82.253,7000871
ba,Industrials,20130430,81.762,82.335,81.289,81.817,5268069
ba,Industrials,20130501,81.519,82.119,81.197,81.611,5102861
ba,Industrials,20130502,81.663,83.079,81.626,82.531,5044776
ba,Industrials,20130503,82.944,84.089,82.944,83.901,5251847
ba,Industrials,20130506,83.632,84.842,83.561,84.304,6150282
ba,Industrials,20130507,84.411,85.066,84.188,84.842,4311740
ba,Industrials,20130508,84.846,84.962,84.359,84.601,3562374
ba,Industrials,20130509,84.628,85.601,84.601,85.114,4087718
ba,Industrials,20130510,85.241,85.457,84.405,84.781,4356206
ba,Industrials,20130513,84.674,85.61,84.655,85.25,3881878
ba,Industrials,20130514,85.394,86.537,85.196,86.463,5165020
ba,Industrials,20130515,86.086,87.689,86.006,87.282,5420444
ba,Industrials,20130516,87.167,87.446,86.634,86.889,5600114
ba,Industrials,20130517,87.282,89.102,87.263,88.994,8235827
ba,Industrials,20130520,89.172,89.36,88.631,88.812,7264501
ba,Industrials,20130521,88.695,89.11,88.077,88.841,4908569
ba,Industrials,20130522,88.938,89.496,88.038,88.102,9337355
ba,Industrials,20130523,87.427,89.955,87.32,89.739,7753925
ba,Industrials,20130524,89.739,90.485,88.928,89.963,7498829
ba,Industrials,20130528,90.73,91.286,90.064,90.064,6376074
ba,Industrials,20130529,89.568,89.99,88.976,89.146,4897516
ba,Industrials,20130530,89.326,90.859,89.118,90.449,5318465
ba,Industrials,20130531,90.155,90.812,89.081,89.081,4691481
ba,Industrials,20130603,89.387,90.777,89.335,90.63,7196192
ba,Industrials,20130604,90.396,90.794,89.136,89.615,4190338
ba,Industrials,20130605,89.37,89.701,88.209,88.605,5725604
ba,Industrials,20130606,88.749,89.795,88.543,89.748,4592891
ba,Industrials,20130607,90.189,92.292,90.017,92.206,6372961
ba,Industrials,20130610,92.216,92.616,91.322,91.987,4499124
ba,Industrials,20130611,91.414,92.457,90.777,91.544,3495074
ba,Industrials,20130612,91.94,92.153,90.513,90.755,3264008
ba,Industrials,20130613,90.831,92.078,90.73,91.912,4534251
ba,Industrials,20130614,91.912,92.867,91.313,91.607,4384494
ba,Industrials,20130617,92.374,93.124,92.226,92.69,4687809
ba,Industrials,20130618,92.867,93.702,92.344,93.634,4487183
ba,Industrials,20130619,93.412,93.702,91.987,91.996,4653878
ba,Industrials,20130620,91.277,91.635,89.406,89.64,7911118
ba,Industrials,20130621,90.037,90.089,87.644,89.946,11482978
ba,Industrials,20130624,89.118,89.479,86.644,88.031,6208247
ba,Industrials,20130625,89.243,89.659,88.326,88.766,3955555
ba,Industrials,20130626,89.649,91.214,89.578,90.64,5860255
ba,Industrials,20130627,92.144,93.124,91.772,92.801,7313616
ba,Industrials,20130628,92.877,93.442,92.384,92.485,6018260
ba,Industrials,20130701,92.596,93.581,92.596,92.877,4547686
ba,Industrials,20130702,92.867,92.886,90.702,91.286,4609660
ba,Industrials,20130703,90.878,92.7,90.666,92.56,3220501
ba,Industrials,20130705,93.291,93.738,92.432,93.738,4083474
ba,Industrials,20130708,93.561,94.555,93.058,93.898,4693685
ba,Industrials,20130709,94.696,95.139,93.983,94.177,4438041
ba,Industrials,20130710,94.01,94.998,93.937,94.901,4338845
ba,Industrials,20130711,95.751,96.686,95.626,96.145,5036052
ba,Industrials,20130712,96.135,97.293,89.054,91.644,49346525
ba,Industrials,20130715,93.392,95.244,92.755,95.052,14641079
ba,Industrials,20130716,95.082,95.186,93.366,93.767,6490730
ba,Industrials,20130717,93.974,94.834,93.947,94.271,4370386
ba,Industrials,20130718,94.423,97.142,94.281,96.822,8953262
ba,Industrials,20130719,96.367,96.367,95.008,96.211,6666015
ba,Industrials,20130722,96.503,96.551,95.77,96.135,4633875
ba,Industrials,20130723,96.416,97.142,95.664,96.977,5650446
ba,Industrials,20130724,98.276,98.502,95.607,96.211,8585729
ba,Industrials,20130725,95.684,96.355,95.236,96,5854825
ba,Industrials,20130726,95.567,95.567,94.73,94.998,4689892
ba,Industrials,20130729,93.124,94.573,93.104,94.29,4493032
ba,Industrials,20130730,94.404,95.378,94.281,95.122,5583186
ba,Industrials,20130731,95.291,95.626,94.449,94.555,4988939
ba,Industrials,20130801,95.358,96.24,95.166,96,5459534
ba,Industrials,20130802,95.368,97.113,95.368,97.074,4697530
ba,Industrials,20130805,96.377,96.987,96.377,96.726,3956628
ba,Industrials,20130806,96.58,96.9,95.924,96.279,5780207
ba,Industrials,20130807,95.99,96.406,95.378,96.173,3495077
ba,Industrials,20130808,96.406,96.919,95.635,95.645,4140194
ba,Industrials,20130809,95.236,95.933,94.769,95.196,3680958
ba,Industrials,20130812,94.75,94.948,94.03,94.204,4238903
ba,Industrials,20130813,94.271,96.279,94.233,96.01,3959867
ba,Industrials,20130814,95.943,95.943,94.05,94.137,4961049
ba,Industrials,20130815,93.255,93.348,91.977,92.838,4824608
ba,Industrials,20130816,92.922,93.937,92.81,93.514,3838681
ba,Industrials,20130819,93.281,95.072,92.973,94.63,3886370
ba,Industrials,20130820,94.602,94.968,94.489,94.563,3820282
ba,Industrials,20130821,94.413,94.659,93.625,93.908,4033890
ba,Industrials,20130822,93.879,95.349,93.879,95.016,3162210
ba,Industrials,20130823,95.263,95.349,94.696,95.33,3339047
ba,Industrials,20130826,95.587,96.25,95.082,95.378,2746211
ba,Industrials,20130827,94.356,95.016,93.134,93.272,4842401
ba,Industrials,20130828,93.17,93.825,92.69,93.331,3116457
ba,Industrials,20130829,93.339,95.291,93.075,94.815,3425124
ba,Industrials,20130830,95.206,95.206,93.974,94.261,3003243
ba,Industrials,20130903,95.008,95.635,94.593,94.893,4051429
ba,Industrials,20130904,94.928,96.802,94.555,96.125,4247132
ba,Industrials,20130905,95.943,96.686,95.511,96.377,2866700
ba,Industrials,20130906,96.658,97.055,94.988,95.866,3613153
ba,Industrials,20130909,96.308,97.055,96.288,96.87,3217360
ba,Industrials,20130910,97.263,98.01,97.064,97.752,4257870
ba,Industrials,20130911,97.829,98.718,97.42,98.718,3666754
ba,Industrials,20130912,98.68,99.6,98.63,99.23,5274771
ba,Industrials,20130913,99.34,100.6,99.012,100.6,3879322
ba,Industrials,20130916,102.69,104.73,102.36,104.51,8555759
ba,Industrials,20130917,104.62,106.18,104.44,105.83,5874807
ba,Industrials,20130918,105.99,108,105.35,107,7006380
ba,Industrials,20130919,107.75,108.8,107.39,107.57,6380814
ba,Industrials,20130920,107.68,107.75,105.41,105.41,9695281
ba,Industrials,20130923,105.87,106.98,104.64,106.21,6031004
ba,Industrials,20130924,105.9,108.35,105.55,107.53,5539345
ba,Industrials,20130925,107.82,108.09,106.78,107.1,3946500
ba,Industrials,20130926,107.3,107.98,107.1,107.87,3120872
ba,Industrials,20130927,107.1,107.7,106.45,107.33,3152361
ba,Industrials,20130930,106.44,106.95,105.55,106.57,4446389
ba,Industrials,20131001,106.61,106.92,105.8,106.41,3191122
ba,Industrials,20131002,106.08,106.48,105.09,106.48,3177771
ba,Industrials,20131003,106.05,106.19,103.69,104.16,4929795
ba,Industrials,20131004,104.19,105.97,104.17,105.91,4424461
ba,Industrials,20131007,104.39,105.89,104.3,105.45,4229980
ba,Industrials,20131008,105.45,106.02,104.32,104.33,5063145
ba,Industrials,20131009,104.3,104.3,102.43,103.43,5226866
ba,Industrials,20131010,104.93,107.53,104.75,107.45,6236417
ba,Industrials,20131011,107.19,107.89,106.47,106.62,4985379
ba,Industrials,20131014,106.12,108.03,105.45,107.95,4002672
ba,Industrials,20131015,107.91,108.07,106.76,106.8,3042685
ba,Industrials,20131016,107.36,109.03,107.34,108.76,4466891
ba,Industrials,20131017,108.55,110.59,108.28,110.51,4552691
ba,Industrials,20131018,110.7,111.02,109.56,110.72,4344136
ba,Industrials,20131021,110.87,110.92,109.4,109.78,3549357
ba,Industrials,20131022,110.27,111.9,110.17,110.68,4911188
ba,Industrials,20131023,113.85,117.47,113.75,116.6,11914924
ba,Industrials,20131024,116.6,117.09,115.62,116.58,5506552
ba,Industrials,20131025,116.82,118.77,115.88,118.53,6052650
ba,Industrials,20131028,116.36,117.92,116.25,117.36,5157098
ba,Industrials,20131029,116.91,117.36,116.37,117.16,3993045
ba,Industrials,20131030,117.08,118.77,116.6,117.18,4561831
ba,Industrials,20131031,117.78,119.6,117.5,118.37,5437837
ba,Industrials,20131101,118.29,120.66,118.29,120.21,5070984
ba,Industrials,20131104,120.87,121.08,119.7,120.01,4333379
ba,Industrials,20131105,119.33,120.86,118.04,120.73,4511860
ba,Industrials,20131106,121.57,122.07,120.35,120.73,4137438
ba,Industrials,20131107,121.02,121.49,119.15,119.31,4219673
ba,Industrials,20131108,119.08,121.46,118.77,121.07,5281949
ba,Industrials,20131111,120.44,120.92,119.83,120.2,3265785
ba,Industrials,20131112,120.09,120.72,119.69,120.03,3145365
ba,Industrials,20131113,119.62,121.07,118.9,120.8,3945581
ba,Industrials,20131114,121.26,122.8,120.8,122.52,3615744
ba,Industrials,20131115,122.78,123.87,122.03,123.43,4959426
ba,Industrials,20131118,127.21,128.78,124.97,125.48,8996806
ba,Industrials,20131119,125.61,125.89,123.99,124.23,4358958
ba,Industrials,20131120,123.17,123.26,119.99,120.13,9520958
ba,Industrials,20131121,120.33,120.89,119,120.57,5182732
ba,Industrials,20131122,121.07,123.46,121.01,123.33,4729985
ba,Industrials,20131125,121.41,122.32,118.44,120.64,7918155
ba,Industrials,20131126,120.64,122.86,120.23,122.25,4631350
ba,Industrials,20131127,122.48,123.64,121.7,122.19,3694260
ba,Industrials,20131129,122.29,122.66,121.71,121.77,1853150
ba,Industrials,20131202,122.43,122.87,121.18,121.7,3724914
ba,Industrials,20131203,121.49,121.49,119.64,119.72,5702970
ba,Industrials,20131204,119.49,119.86,118.41,119.3,5663672
ba,Industrials,20131205,119.06,120.74,119.05,120.4,4040804
ba,Industrials,20131206,122.07,123.13,121.56,122.61,5889311
ba,Industrials,20131209,122.89,123.31,122.06,122.15,4188456
ba,Industrials,20131210,121.21,122.47,119.88,121.26,4479043
ba,Industrials,20131211,121.26,121.37,120.12,120.23,3700505
ba,Industrials,20131212,119.82,121.21,119.62,120.6,3988467
ba,Industrials,20131213,121.03,121.77,120.78,121.39,3461181
ba,Industrials,20131216,121.7,122.63,121.5,122.19,4374479
ba,Industrials,20131217,125.1,125.26,122.78,123.25,7444887
ba,Industrials,20131218,123.23,123.76,120.5,122.89,6212250
ba,Industrials,20131219,122.44,123.57,121.5,122.6,3502904
ba,Industrials,20131220,122.89,125.05,122.89,123.96,6017477
ba,Industrials,20131223,124.9,125.25,123.65,123.73,3247164
ba,Industrials,20131224,123.73,124.23,123.48,124.09,1326523
ba,Industrials,20131226,124.42,125.7,124.41,125.4,2382918
ba,Industrials,20131227,125.79,125.98,124.06,124.16,2431042
ba,Industrials,20131230,124.4,124.6,122.94,123.28,2650428
ba,Industrials,20131231,123.5,124.3,123.12,123.81,2310891
ba,Industrials,20140102,123.37,124.49,122.91,123.96,3713013
ba,Industrials,20140103,124.31,125.61,124.3,124.84,3503188
ba,Industrials,20140106,126.44,126.76,125,125.52,4627103
ba,Industrials,20140107,125.69,127.99,125.61,127.45,4672989
ba,Industrials,20140108,127.6,128.26,126.41,127.72,4670965
ba,Industrials,20140109,128.36,129.26,127.48,128.9,4467890
ba,Industrials,20140110,129.53,129.54,127.8,128.7,5016153
ba,Industrials,20140113,128.39,128.91,127.33,127.61,4920509
ba,Industrials,20140114,127.75,128.54,125,126.99,9308368
ba,Industrials,20140115,127.25,127.97,127.11,127.54,3344608
ba,Industrials,20140116,127.28,128.31,127.05,127.17,3376949
ba,Industrials,20140117,127.05,127.89,126.76,127.4,3729529
ba,Industrials,20140121,128.33,129.21,127.71,128.51,3572813
ba,Industrials,20140122,129.07,131.16,128.67,130.96,4839532
ba,Industrials,20140123,129.87,130.5,127.99,128.19,4952382
ba,Industrials,20140124,127.35,127.41,123.65,123.94,6472762
ba,Industrials,20140127,123.99,125.57,123.04,124.59,5578034
ba,Industrials,20140128,124.83,125.25,123.76,124.33,5081657
ba,Industrials,20140129,119.46,119.52,116.16,117.73,17638656
ba,Industrials,20140130,119.46,119.46,113.57,114.77,11484351
ba,Industrials,20140131,112.95,115.06,111.64,113.62,10732863
ba,Industrials,20140203,112.67,114.76,111.34,111.64,10292444
ba,Industrials,20140204,111.63,112.28,109.31,110.69,10258772
ba,Industrials,20140205,109.75,110.59,107.73,110.13,10683976
ba,Industrials,20140206,110.47,111.32,110.22,111.27,7431380
ba,Industrials,20140207,112.23,115.38,112.16,115.21,9843233
ba,Industrials,20140210,116.97,116.97,114.62,115.33,9012139
ba,Industrials,20140211,115.77,118.52,115.61,118.08,8684545
ba,Industrials,20140212,118.84,119.09,116.77,116.89,6360612
ba,Industrials,20140213,115.9,118.51,115.9,118.13,4608923
ba,Industrials,20140214,117.73,118.95,116.79,118.71,5277402
ba,Industrials,20140218,118.68,119.44,118.22,119.17,5101460
ba,Industrials,20140219,118.66,119.04,117.08,117.1,5644204
ba,Industrials,20140220,117.18,118.54,116.31,118.18,4900941
ba,Industrials,20140221,118.4,118.4,116.87,117,5667990
ba,Industrials,20140224,117.09,119.33,117.07,118.21,5084944
ba,Industrials,20140225,117.95,118.35,115.12,115.64,8019453
ba,Industrials,20140226,116.08,116.71,115.25,115.49,5266754
ba,Industrials,20140227,115.35,117.24,115.16,117.24,5097857
ba,Industrials,20140228,117.43,118.51,116.82,117.6,4784996
ba,Industrials,20140303,116,117.14,115.4,116.95,5314298
ba,Industrials,20140304,118.03,119.5,117.98,118.78,5945550
ba,Industrials,20140305,118.94,119.33,117.37,117.47,4490775
ba,Industrials,20140306,117.69,118.02,116.79,117.54,3946476
ba,Industrials,20140307,118.35,118.71,116.83,117.23,4713188
ba,Industrials,20140310,115.39,116.09,113.77,115.75,7717943
ba,Industrials,20140311,115.87,116.08,114.6,114.65,4594648
ba,Industrials,20140312,114,114.2,112.94,113.51,5527631
ba,Industrials,20140313,113.68,114.59,110.94,111.18,6655929
ba,Industrials,20140314,111.39,113.39,111.24,112.28,6252041
ba,Industrials,20140317,113.09,114.77,113.04,114.41,4803669
ba,Industrials,20140318,114.58,114.77,112.79,113.15,4551432
ba,Industrials,20140319,113.41,114.2,110.7,111.51,7315266
ba,Industrials,20140320,111.58,113.02,110.71,112.86,5044896
ba,Industrials,20140321,113.21,113.53,111.74,111.82,8743584
ba,Industrials,20140324,112.82,113.07,111.35,112.56,4907139
ba,Industrials,20140325,113.53,114,112.69,113.14,3540467
ba,Industrials,20140326,113.66,114.31,112.49,112.66,3389270
ba,Industrials,20140327,112.19,113.39,111.09,112.38,3416180
ba,Industrials,20140328,112.91,114.19,112.65,113.53,3139258
ba,Industrials,20140331,114.35,114.96,113.81,114.48,3246745
ba,Industrials,20140401,115.14,117.1,115.08,116.94,4333646
ba,Industrials,20140402,117.31,117.45,116.21,117.02,3217661
ba,Industrials,20140403,117.83,117.83,117,117.46,3623297
ba,Industrials,20140404,117.98,118.51,116.05,116.19,4557495
ba,Industrials,20140407,116.12,116.92,113.96,114.58,4115392
ba,Industrials,20140408,114.28,114.69,113.17,113.26,4518798
ba,Industrials,20140409,114,115.86,113.16,115.74,4046585
ba,Industrials,20140410,115.68,115.72,112.77,112.77,4339961
ba,Industrials,20140411,112.22,112.59,111.21,111.34,4226530
ba,Industrials,20140414,112.25,112.9,111.45,112.42,3383530
ba,Industrials,20140415,112.5,113.62,111.4,113.38,3011628
ba,Industrials,20140416,114,114.96,113.74,114.96,3098363
ba,Industrials,20140417,115.33,117.08,114.78,116.69,3781626
ba,Industrials,20140421,116.81,117.14,116.18,116.6,2596587
ba,Industrials,20140422,116.97,117.8,116.28,116.35,5504887
ba,Industrials,20140423,119.21,119.94,117.98,119.17,7808732
ba,Industrials,20140424,119.06,119.16,117.13,118.45,4580085
ba,Industrials,20140425,118.43,118.55,117.08,117.34,3265865
ba,Industrials,20140428,116.93,117.55,114.75,115.88,4774014
ba,Industrials,20140429,116.02,117.25,115.41,117.08,3666222
ba,Industrials,20140430,116.81,118.13,116.58,117.7,3040213
ba,Industrials,20140501,117.42,118.22,116.99,117.16,3077703
ba,Industrials,20140502,117.38,118.94,117.29,118.51,4126472
ba,Industrials,20140505,117.68,120.77,117.63,120.37,4414331
ba,Industrials,20140506,120.16,120.33,119.24,119.35,4419897
ba,Industrials,20140507,119.94,120.25,118.51,119.56,3162265
ba,Industrials,20140508,119.41,120.42,119.41,119.76,3258454
ba,Industrials,20140509,119.48,120.48,119.15,120.25,2773653
ba,Industrials,20140512,120.91,121.98,120.77,121.64,3585131
ba,Industrials,20140513,122,122.76,121.87,122.4,3414826
ba,Industrials,20140514,122.73,122.88,121.71,121.98,3144192
ba,Industrials,20140515,121.72,121.87,119.75,120.36,3921387
ba,Industrials,20140516,120.46,120.83,119.3,119.98,3231306
ba,Industrials,20140519,119.61,121.12,119.56,120.5,2292870
ba,Industrials,20140520,120.09,120.73,118.39,118.85,3266296
ba,Industrials,20140521,119.6,120.56,119.31,120.11,2699431
ba,Industrials,20140522,120.78,121.53,120.42,120.92,2584633
ba,Industrials,20140523,121.07,121.62,121,121.46,2132792
ba,Industrials,20140527,122.08,123.1,121.88,123.06,3364757
ba,Industrials,20140528,123.06,123.97,123.06,123.21,2844822
ba,Industrials,20140529,123.57,124.02,123.3,123.96,2435642
ba,Industrials,20140530,123.53,124.22,122.95,124.05,3011654
ba,Industrials,20140602,124.28,124.78,123.63,124.66,2867287
ba,Industrials,20140603,124.57,125.24,124.39,124.64,2691553
ba,Industrials,20140604,124.31,124.32,123.45,124.12,2836619
ba,Industrials,20140605,124.42,126.03,124.42,125.48,3808377
ba,Industrials,20140606,126.04,126.81,125.77,126.81,2956145
ba,Industrials,20140609,126.81,126.94,126.13,126.54,2817876
ba,Industrials,20140610,126.12,126.35,125.02,125.9,2583945
ba,Industrials,20140611,124.05,124.31,122.75,123.01,6060197
ba,Industrials,20140612,122.73,123.06,120.77,121.24,4175714
ba,Industrials,20140613,121.57,121.95,120.68,121.34,2591313
ba,Industrials,20140616,121.25,122.12,120.78,121.58,2364458
ba,Industrials,20140617,121.15,122.04,120.83,121.5,2423894
ba,Industrials,20140618,121.64,121.7,120.18,121.53,3123564
ba,Industrials,20140619,121.53,121.94,120.89,121.83,3047308
ba,Industrials,20140620,122.32,122.99,121.14,121.15,8815519
ba,Industrials,20140623,121.37,121.57,119.83,120.02,4836403
ba,Industrials,20140624,119.69,120.39,118.32,118.46,4709702
ba,Industrials,20140625,118.36,118.45,115.83,116.56,8645157
ba,Industrials,20140626,116.88,117.82,115.91,117.42,4283541
ba,Industrials,20140627,117.47,118.13,117,117.91,4020813
ba,Industrials,20140630,117.31,117.31,115.76,116.71,6230152
ba,Industrials,20140701,117.09,117.73,116.83,117.55,4116881
ba,Industrials,20140702,117.49,117.87,116.81,117.05,3117104
ba,Industrials,20140703,117.39,117.99,117.12,117.88,2177710
ba,Industrials,20140707,117.5,118.78,117.19,118.41,3446751
ba,Industrials,20140708,118.22,118.29,115.51,116.3,6241568
ba,Industrials,20140709,117.71,117.72,115.5,116.3,8748701
ba,Industrials,20140710,115.14,117.06,114.77,116.3,4292050
ba,Industrials,20140711,116.66,117.64,115.91,117.49,3482385
ba,Industrials,20140714,118.24,119.77,118.11,118.8,5745187
ba,Industrials,20140715,119.53,119.53,117.74,118.41,5360135
ba,Industrials,20140716,118.84,118.84,116.62,116.89,5739831
ba,Industrials,20140717,116.69,117.58,115.38,115.47,5773045
ba,Industrials,20140718,115.93,117.23,115.8,117.07,3387618
ba,Industrials,20140721,116.78,117.81,116.28,117.7,2990204
ba,Industrials,20140722,118.31,119.28,117.95,119.01,5564194
ba,Industrials,20140723,117.21,117.79,115.6,116.22,13426723
ba,Industrials,20140724,115.51,115.62,113.72,114.1,11235616
ba,Industrials,20140725,114.18,114.23,112.27,113.01,6676281
ba,Industrials,20140728,113.28,114.26,112.06,112.88,5431805
ba,Industrials,20140729,113.12,113.41,112.1,112.19,4471564
ba,Industrials,20140730,113.01,113.56,111.69,112.17,4414001
ba,Industrials,20140731,111.42,111.96,110.45,110.51,6094166
ba,Industrials,20140801,110.48,111.64,109.74,110.43,6380597
ba,Industrials,20140804,110.8,111.16,109.86,110.02,5092356
ba,Industrials,20140805,109.77,111.9,109.76,111.24,6647997
ba,Industrials,20140806,110.07,110.16,108.78,109.2,7150565
ba,Industrials,20140807,109.82,110.94,109.69,110.58,5039465
ba,Industrials,20140808,110.55,111.34,110.08,111.33,4712689
ba,Industrials,20140811,111.82,112.36,111.43,111.48,3043153
ba,Industrials,20140812,111.21,111.6,110.74,111.17,2497584
ba,Industrials,20140813,111.35,112.79,111.33,112.55,2866856
ba,Industrials,20140814,112.76,115.06,112.72,114.55,5228147
ba,Industrials,20140815,114.88,114.88,112.71,113.66,4955505
ba,Industrials,20140818,114.03,115.58,114.02,115.33,4552850
ba,Industrials,20140819,115.56,116.07,115.46,115.89,3241437
ba,Industrials,20140820,116.17,117.86,115.89,117.52,4693649
ba,Industrials,20140821,117.71,117.92,116.95,117.67,2735167
ba,Industrials,20140822,117.58,117.94,117.15,117.63,2601751
ba,Industrials,20140825,118.2,118.55,117.92,118.42,2507922
ba,Industrials,20140826,118.79,119.18,118.41,118.66,2528621
ba,Industrials,20140827,118.83,119.04,118.08,118.3,3336722
ba,Industrials,20140828,117.51,117.89,116.94,117.28,3327142
ba,Industrials,20140829,117.52,117.52,116.32,117.01,3286379
ba,Industrials,20140902,115.93,116.52,114.94,115.79,4968050
ba,Industrials,20140903,115.77,116.5,115.54,116.21,4298401
ba,Industrials,20140904,116.63,116.96,115.6,115.77,3233580
ba,Industrials,20140905,115.75,115.86,114.54,115.06,5329141
ba,Industrials,20140908,116.18,118.35,116.18,118.11,6613791
ba,Industrials,20140909,117.95,118.74,117.78,118.31,5273412
ba,Industrials,20140910,118.53,118.53,117.65,118.32,3327062
ba,Industrials,20140911,117.96,118.12,117.37,117.8,2154943
ba,Industrials,20140912,117.66,117.73,116.85,117.14,3369152
ba,Industrials,20140915,117.11,117.14,115.98,116.57,3539012
ba,Industrials,20140916,116.46,117.85,116.01,117.49,3662104
ba,Industrials,20140917,118.35,118.47,117.37,117.9,3401912
ba,Industrials,20140918,118.13,118.95,118.13,118.64,2949499
ba,Industrials,20140919,119.32,119.68,118.97,119.37,6106981
ba,Industrials,20140922,119.39,119.84,118.52,118.67,3125996
ba,Industrials,20140923,118.32,118.6,117.22,117.55,3210937
ba,Industrials,20140924,117.63,118.85,117.4,118.64,3129734
ba,Industrials,20140925,118.41,118.55,117.2,117.31,3156711
ba,Industrials,20140926,117.36,119.05,117.15,118.75,2735241
ba,Industrials,20140929,117.38,119.53,117.19,118.83,3782803
ba,Industrials,20140930,118.63,119.41,117.48,117.55,4343869
ba,Industrials,20141001,117.54,117.54,114.71,115.04,5712835
ba,Industrials,20141002,114.79,115.86,114.29,114.6,3475772
ba,Industrials,20141003,115.19,117.07,115.03,116.61,3339076
ba,Industrials,20141006,117.26,117.36,115.71,116.52,2905233
ba,Industrials,20141007,115.83,115.83,113.75,113.78,3862786
ba,Industrials,20141008,113.93,115.44,112.71,115.33,3915878
ba,Industrials,20141009,115.09,115.12,112.87,113.3,5282656
ba,Industrials,20141010,113.39,113.82,112.13,112.13,4573213
ba,Industrials,20141013,112.62,113.67,110.98,111.15,4207483
ba,Industrials,20141014,112.44,113.83,111.4,112.85,4083374
ba,Industrials,20141015,111.61,111.77,107.36,110.91,8472896
ba,Industrials,20141016,109.52,111.94,109.25,111,4868361
ba,Industrials,20141017,112.62,114.31,112.38,113.71,5279802
ba,Industrials,20141020,113.85,115.09,113.51,114.71,3983412
ba,Industrials,20141021,115.55,117.41,115.29,117.29,5643754
ba,Industrials,20141022,118.12,118.13,111.98,112.09,14997062
ba,Industrials,20141023,111.92,113.4,111.71,112.6,8459174
ba,Industrials,20141024,112.76,113.38,111.91,112.8,4351966
ba,Industrials,20141027,112.69,112.79,111.91,112.68,3190655
ba,Industrials,20141028,113.05,114.24,112.53,114.06,4511863
ba,Industrials,20141029,114.55,114.87,113.11,113.59,3517828
ba,Industrials,20141030,113.07,114.56,112.58,114.27,2784816
ba,Industrials,20141031,115.38,116.17,115.1,115.27,5059107
ba,Industrials,20141103,115.68,116.51,115.25,116.3,4229394
ba,Industrials,20141104,116.21,116.93,115.6,116.12,3992806
ba,Industrials,20141105,116.96,117.18,115.28,115.3,3591894
ba,Industrials,20141106,115.55,115.84,114.53,115.64,2522945
ba,Industrials,20141107,115.95,115.96,115.25,115.53,2549321
ba,Industrials,20141110,115.91,116.01,114.89,115.7,2825287
ba,Industrials,20141111,115.64,116.71,115.53,116.36,3292647
ba,Industrials,20141112,115.58,117.11,115.54,116.84,3312904
ba,Industrials,20141113,116.72,119.69,116.72,119.32,6263242
ba,Industrials,20141114,119.32,120.48,118.66,119.59,6717800
ba,Industrials,20141117,119.46,119.88,118.39,119.22,4043175
ba,Industrials,20141118,119.33,121.91,118.85,121.27,6142309
ba,Industrials,20141119,121.21,123.2,120.89,122.16,5426600
ba,Industrials,20141120,121.55,122.89,121.32,122.25,4366326
ba,Industrials,20141121,123.18,123.8,123,123.24,4554084
ba,Industrials,20141124,123.88,125.08,123.87,124.95,4483122
ba,Industrials,20141125,125.08,125.87,125.08,125.14,4634394
ba,Industrials,20141126,125.26,125.57,124.75,125.11,2866049
ba,Industrials,20141128,126.05,126.05,124.41,124.72,2251628
ba,Industrials,20141201,124.71,124.75,122.71,122.88,3742123
ba,Industrials,20141202,122.99,123.42,122.3,122.79,3128901
ba,Industrials,20141203,123.12,123.72,121.99,122.48,4985173
ba,Industrials,20141204,122.48,123.01,121.53,121.9,3022923
ba,Industrials,20141205,122.27,123.09,122.09,122.72,2779749
ba,Industrials,20141208,122.53,122.58,120.56,120.92,3083767
ba,Industrials,20141209,119.39,120.42,118.55,120.36,3323190
ba,Industrials,20141210,119.55,119.71,115.6,115.7,7165023
ba,Industrials,20141211,116.22,116.63,114.17,114.53,7220422
ba,Industrials,20141212,113.46,113.49,111.93,112.11,7176309
ba,Industrials,20141215,112.67,114.05,111.94,113.33,6718551
ba,Industrials,20141216,116.05,116.53,115,115.33,8528412
ba,Industrials,20141217,115.36,116.38,114.58,116.07,7246815
ba,Industrials,20141218,118.01,118.21,115.81,116.65,6987415
ba,Industrials,20141219,116.61,118.26,116.49,117.16,8274403
ba,Industrials,20141222,117.64,119.33,117.64,119.02,3435316
ba,Industrials,20141223,119.77,121.26,119.41,120.71,4340029
ba,Industrials,20141224,120.93,122.84,120.83,121.82,2289746
ba,Industrials,20141226,121.87,122.45,120.87,122.18,2416349
ba,Industrials,20141229,122.27,123.19,121.75,122.8,2928652
ba,Industrials,20141230,122.51,122.79,122.08,122.36,2636782
ba,Industrials,20141231,122.76,122.81,120.55,120.66,2921824
ba,Industrials,20150102,121.67,122.37,119.81,120.63,4626405
ba,Industrials,20150105,120.36,120.6,119.38,119.78,5412730
ba,Industrials,20150106,119.17,120.32,117.11,118.37,5378431
ba,Industrials,20150107,119.5,120.65,119.48,120.21,3849594
ba,Industrials,20150108,121.21,122.5,121.02,122.34,4851750
ba,Industrials,20150109,122.14,122.77,121.54,122.1,3292787
ba,Industrials,20150112,122.75,122.77,120.63,121.48,3827461
ba,Industrials,20150113,122.51,124.29,120.83,121.75,3707876
ba,Industrials,20150114,119.68,121.87,119.68,121,3829865
ba,Industrials,20150115,120.89,122.36,120.4,120.81,4203819
ba,Industrials,20150116,120.45,121.62,119.83,121.39,4766799
ba,Industrials,20150120,122.01,122.51,120.15,121.8,3386871
ba,Industrials,20150121,121.48,123.33,121.18,122.9,3122837
ba,Industrials,20150122,123.81,126.43,123.5,125.91,5355803
ba,Industrials,20150123,125.84,126.05,124.94,124.96,4123725
ba,Industrials,20150126,125.3,125.52,123.94,124.44,4202262
ba,Industrials,20150127,122.89,123.44,121.35,122.97,5643702
ba,Industrials,20150128,126.51,131.69,126.16,129.63,15266277
ba,Industrials,20150129,129.68,137.61,129.62,137.16,16332965
ba,Industrials,20150130,135.71,136.31,134,134.93,12142894
ba,Industrials,20150202,133.4,136.07,132.76,135.75,7316189
ba,Industrials,20150203,135.86,137.37,135.67,136.75,6440512
ba,Industrials,20150204,135.49,137.75,135.46,136.65,5134306
ba,Industrials,20150205,136.68,138.18,135.94,137.92,4581514
ba,Industrials,20150206,137.5,138.2,137.11,137.37,4739018
ba,Industrials,20150209,135.66,137.53,135.18,136.99,4528252
ba,Industrials,20150210,137.56,138.03,136.91,137.41,4345593
ba,Industrials,20150211,137.71,138.58,137.37,138.15,3503612
ba,Industrials,20150212,138.47,138.75,137.91,138.31,3210950
ba,Industrials,20150213,138.21,139.95,137.87,139.84,3660277
ba,Industrials,20150217,138.78,140.07,138.7,140.03,3878506
ba,Industrials,20150218,139.81,141.6,139.5,141.19,3985384
ba,Industrials,20150219,141.07,144.06,141.02,143.6,4694098
ba,Industrials,20150220,143.64,148.33,143.64,147.86,10027387
ba,Industrials,20150223,144.76,145.62,143.21,144.51,9265614
ba,Industrials,20150224,143.35,144.55,143.07,144.19,4702114
ba,Industrials,20150225,144.13,144.51,142.08,142.91,5140070
ba,Industrials,20150226,142.25,142.32,140.84,141.7,5513556
ba,Industrials,20150227,141.02,141.85,140.51,140.87,4636828
ba,Industrials,20150302,140.79,143.97,140.79,143.64,4949664
ba,Industrials,20150303,144.29,146.56,143.99,145.31,9268884
ba,Industrials,20150304,144.38,144.96,143.83,144.16,4792695
ba,Industrials,20150305,144.62,145.67,144.13,144.27,3562747
ba,Industrials,20150306,143.76,144.79,142.73,143.01,3807731
ba,Industrials,20150309,143.15,145.35,143.04,144.52,3675711
ba,Industrials,20150310,143.15,143.95,142.36,142.36,4111069
ba,Industrials,20150311,142.43,142.61,141.19,141.19,3635558
ba,Industrials,20150312,141.3,142.83,141.16,141.2,3175357
ba,Industrials,20150313,141.85,142.33,139.9,141.57,3821972
ba,Industrials,20150316,142.33,144.01,142.21,143.52,2936907
ba,Industrials,20150317,142.79,144.76,142.65,144.31,3134134
ba,Industrials,20150318,143.87,145.68,142.05,145.45,4340311
ba,Industrials,20150319,144.67,145.07,143.51,143.93,2718585
ba,Industrials,20150320,144.79,145.23,144.28,144.3,4779954
ba,Industrials,20150323,144.74,144.74,142.73,142.73,3243992
ba,Industrials,20150324,141.91,142.54,141.36,141.63,3553968
ba,Industrials,20150325,141.41,141.98,138.35,138.45,4012990
ba,Industrials,20150326,138.06,139.03,136.32,138.39,3883967
ba,Industrials,20150327,138.77,139.45,137.75,139.03,2784112
ba,Industrials,20150330,140.17,143.05,140.08,142.62,4003141
ba,Industrials,20150331,142.17,142.19,140.05,140.17,3186088
ba,Industrials,20150401,140.12,140.12,137.13,138.82,4462375
ba,Industrials,20150402,139.29,140.56,138.52,139.42,3141631
ba,Industrials,20150406,138.37,141.46,138.23,140.95,3609859
ba,Industrials,20150407,141.29,143.35,141.16,142.26,4603586
ba,Industrials,20150408,142.13,143.35,142.13,143.21,2958748
ba,Industrials,20150409,142.54,143.52,141.61,143.27,4247067
ba,Industrials,20150410,143.4,144.72,143.11,144.19,3408028
ba,Industrials,20150413,143.64,145.24,142.87,143.1,3248595
ba,Industrials,20150414,142.84,143.39,141.58,143.07,3047193
ba,Industrials,20150415,144.18,144.18,142.15,142.37,3944118
ba,Industrials,20150416,141.64,142.46,141.07,141.92,2740946
ba,Industrials,20150417,140.9,141.44,139.57,139.71,5002024
ba,Industrials,20150420,141.08,143.4,141.03,142.59,3393284
ba,Industrials,20150421,143.36,143.92,141.95,143.18,4035535
ba,Industrials,20150422,142.31,142.9,139.03,141.21,9067934
ba,Industrials,20150423,140.71,140.85,139.84,139.98,4369438
ba,Industrials,20150424,139.65,139.97,138.25,138.6,5235043
ba,Industrials,20150427,138.77,139.15,137.94,138.03,4929107
ba,Industrials,20150428,138.13,138.58,136.37,137.77,4660774
ba,Industrials,20150429,137.35,137.72,136.26,136.5,5098388
ba,Industrials,20150430,135.65,136.3,133.32,133.88,5273562
ba,Industrials,20150501,134.87,135.49,134.34,135.12,3808373
ba,Industrials,20150504,134.35,135.22,133.73,134.5,9612482
ba,Industrials,20150505,134.26,135.15,132.86,133.47,3929901
ba,Industrials,20150506,134.41,134.55,132,132.57,5649228
ba,Industrials,20150507,132.12,133.64,132.05,132.99,5179787
ba,Industrials,20150508,134.4,137.17,134.4,136.71,7519732
ba,Industrials,20150511,136.71,137.96,136.42,137.13,4222669
ba,Industrials,20150512,136.24,137.3,135.36,136.69,3770344
ba,Industrials,20150513,136.67,137.74,136.39,136.87,2851486
ba,Industrials,20150514,138.05,139.34,137.83,139.07,3719225
ba,Industrials,20150515,138.99,139.39,137.55,138.05,3584165
ba,Industrials,20150518,138.05,138.4,137.52,137.88,2290798
ba,Industrials,20150519,138.34,138.9,137.9,138.22,2517615
ba,Industrials,20150520,138.31,138.49,137.32,137.63,2238491
ba,Industrials,20150521,137.76,138.84,137.32,138.5,2847456
ba,Industrials,20150522,138.42,138.43,136.1,136.11,4125745
ba,Industrials,20150526,135.66,135.75,133.62,134.22,3692079
ba,Industrials,20150527,134.8,135.12,134.01,134.41,3018425
ba,Industrials,20150528,133.94,136.55,133.08,133.78,3301314
ba,Industrials,20150529,133.72,133.72,131.89,132.09,6595406
ba,Industrials,20150601,132.95,133.52,131.84,132.75,4146089
ba,Industrials,20150602,132.94,135.78,132.19,134.65,5305199
ba,Industrials,20150603,135.15,136.35,134.31,135.18,3995736
ba,Industrials,20150604,134.62,134.63,132.49,132.69,3446543
ba,Industrials,20150605,132.61,132.87,131.62,132.29,3421117
ba,Industrials,20150608,131.81,132.85,131.77,132.2,2932781
ba,Industrials,20150609,132.07,132.53,131.48,131.67,2816678
ba,Industrials,20150610,132.24,134.03,131.86,133.12,2962140
ba,Industrials,20150611,133.25,135.33,133.24,134.38,3111378
ba,Industrials,20150612,134.05,134.28,132.61,134.22,2545518
ba,Industrials,20150615,133.47,134.02,132.78,133.74,2799580
ba,Industrials,20150616,132.92,134.95,132.92,133.79,2607118
ba,Industrials,20150617,134.29,135.35,133.38,134.81,2952676
ba,Industrials,20150618,135.26,137.74,135.26,136.64,3967223
ba,Industrials,20150619,136.47,137.32,136.24,136.42,5146355
ba,Industrials,20150622,137.29,137.43,136.38,136.95,2219429
ba,Industrials,20150623,137.65,137.66,135.17,135.75,3047495
ba,Industrials,20150624,135.03,136.1,133.94,134.41,4243946
ba,Industrials,20150625,134.67,135.13,133.79,133.89,2291347
ba,Industrials,20150626,134.43,134.44,133.37,133.91,3354729
ba,Industrials,20150629,132.5,132.82,130.24,130.38,3995522
ba,Industrials,20150630,131.63,131.63,130.11,130.37,3654283
ba,Industrials,20150701,132.05,132.65,131.6,132.29,3469204
ba,Industrials,20150702,132.79,133.02,131.46,131.78,2251770
ba,Industrials,20150706,130.67,132.29,130.65,132.09,2227088
ba,Industrials,20150707,132.36,134.82,131.71,134.55,3949242
ba,Industrials,20150708,133.47,134.55,133.02,133.39,3602832
ba,Industrials,20150709,135.24,135.54,134.16,134.22,2645737
ba,Industrials,20150710,135.48,136.47,135.22,135.8,2332095
ba,Industrials,20150713,137.19,137.92,136.85,137.81,2334435
ba,Industrials,20150714,137.93,139.39,137.66,138.88,3605349
ba,Industrials,20150715,138.88,138.88,137.69,138.06,2823422
ba,Industrials,20150716,138.92,139.86,138.9,139.57,2669888
ba,Industrials,20150717,138.41,138.58,137.25,138.01,3326961
ba,Industrials,20150720,138.28,138.36,137.14,137.89,3209611
ba,Industrials,20150721,137.71,137.78,135.56,136.29,4737070
ba,Industrials,20150722,139.96,140.22,136.4,137.68,6637112
ba,Industrials,20150723,138.17,139.06,137.04,137.33,4379062
ba,Industrials,20150724,137.06,137.68,135.33,135.41,2611798
ba,Industrials,20150727,134.62,134.74,132.36,132.56,3757737
ba,Industrials,20150728,133.11,133.63,131.15,133.29,4402576
ba,Industrials,20150729,133.91,135.93,133.82,135.48,3468782
ba,Industrials,20150730,134.74,135.27,133.67,134.42,2812876
ba,Industrials,20150731,135.13,136.22,134.69,135.51,3365579
ba,Industrials,20150803,135.76,136.06,134.02,135.06,3285314
ba,Industrials,20150804,134.92,136.17,134.44,134.92,2098992
ba,Industrials,20150805,136.12,137.74,136,137.12,3093273
ba,Industrials,20150806,136.87,137.4,135.66,136.05,2593739
ba,Industrials,20150807,135.47,136.07,134.03,134.72,3121920
ba,Industrials,20150810,136.02,138.84,136.01,137.96,3628832
ba,Industrials,20150811,136.35,137.1,135.53,136.26,2977385
ba,Industrials,20150812,134.84,135.27,132.31,134.73,4657352
ba,Industrials,20150813,134.36,137.59,133.88,136.98,5422741
ba,Industrials,20150814,136.78,137.61,135.99,137.25,3094328
ba,Industrials,20150817,136.77,137.03,135.2,136.62,3960044
ba,Industrials,20150818,136.57,137.36,136.05,136.77,2067292
ba,Industrials,20150819,135.66,136.66,134.63,135,3137248
ba,Industrials,20150820,133.95,134.23,129.5,129.62,6978680
ba,Industrials,20150821,127.58,127.78,124.34,124.59,8412408
ba,Industrials,20150824,116.62,128.18,108.92,120.32,9964340
ba,Industrials,20150825,122.97,123.65,118.64,118.7,7568368
ba,Industrials,20150826,122.45,122.75,118.45,122.35,6795790
ba,Industrials,20150827,124,125.2,122.45,124.75,6083471
ba,Industrials,20150828,124.31,126.48,123.79,126.05,4766451
ba,Industrials,20150831,125.21,125.51,123.34,123.62,4473509
ba,Industrials,20150901,121.22,122.01,120.07,120.56,6102605
ba,Industrials,20150902,121.75,123.61,120.83,123.57,5084236
ba,Industrials,20150903,125.16,125.19,123.43,123.94,3572592
ba,Industrials,20150904,122.54,123.44,121.71,122.75,3960783
ba,Industrials,20150908,125.12,126.74,124.87,126.58,3706217
ba,Industrials,20150909,128.26,128.87,125.07,125.47,4983381
ba,Industrials,20150910,125.18,127.3,125.12,126.33,3099816
ba,Industrials,20150911,125.97,127.56,125.7,127.39,2778448
ba,Industrials,20150914,127.44,127.82,126.49,127.17,2526102
ba,Industrials,20150915,127.25,129.6,127.25,128.92,3976746
ba,Industrials,20150916,128.88,130,128.66,129.8,2648204
ba,Industrials,20150917,129.95,132.36,129.54,130.02,3600262
ba,Industrials,20150918,128.42,130.23,127.14,128.73,7720177
ba,Industrials,20150921,129.03,130.02,127.63,128.67,2601477
ba,Industrials,20150922,127.22,127.22,125.35,126.74,3663084
ba,Industrials,20150923,127.38,127.69,124.49,124.55,5188010
ba,Industrials,20150924,123.65,123.7,120.31,122.74,5599840
ba,Industrials,20150925,124.45,124.61,122.29,123.93,4387034
ba,Industrials,20150928,123.39,123.43,121.09,121.19,4397597
ba,Industrials,20150929,121.17,122.16,120.58,121.79,3102787
ba,Industrials,20150930,123.22,124.3,122.61,123.88,3237576
ba,Industrials,20151001,124.21,124.67,122,123.55,3042845
ba,Industrials,20151002,122.02,125.42,121.62,125.39,3193069
ba,Industrials,20151005,125.13,126.9,124.24,126.77,4849805
ba,Industrials,20151006,126.85,128.21,126.44,127.36,3234405
ba,Industrials,20151007,128.36,130.26,127.94,129.62,3471854
ba,Industrials,20151008,129.26,131.81,128.71,131.51,2997810
ba,Industrials,20151009,131.54,132.64,130.89,132.15,3240853
ba,Industrials,20151012,132.37,133.44,131.78,133.08,2053200
ba,Industrials,20151013,131.9,132.9,131.89,132.69,2473349
ba,Industrials,20151014,132.2,133.27,126.35,126.97,9252613
ba,Industrials,20151015,127.84,130.21,127.69,129.97,6732254
ba,Industrials,20151016,130,131.24,129.13,130.15,3355132
ba,Industrials,20151019,130.15,131.13,129.01,130.95,4251891
ba,Industrials,20151020,130.47,132.37,130.13,131.36,4442900
ba,Industrials,20151021,134.03,134.46,129.22,133.56,9489875
ba,Industrials,20151022,134.33,139.39,134.26,138.4,7375011
ba,Industrials,20151023,139.4,139.75,137.08,138.77,4959384
ba,Industrials,20151026,138.31,139.27,137.69,138.77,3322995
ba,Industrials,20151027,138.31,140.92,138.11,140.43,3606317
ba,Industrials,20151028,139.99,140.76,137.29,139.88,4660313
ba,Industrials,20151029,139.56,139.87,137.93,139.22,3247618
ba,Industrials,20151030,139.43,141.52,139.13,140.07,4163125
ba,Industrials,20151102,140.36,141.39,139.58,140.38,2660616
ba,Industrials,20151103,140.03,140.43,139.18,140.09,2611150
ba,Industrials,20151104,140.17,141.59,140.09,141.04,2911938
ba,Industrials,20151105,141.04,141.67,139.43,140.82,2674274
ba,Industrials,20151106,139.51,141.02,138.98,140.8,2410346
ba,Industrials,20151109,139.81,140.37,138.18,138.95,3131875
ba,Industrials,20151110,138.28,139.09,137.09,138.15,2651999
ba,Industrials,20151111,138.2,138.8,137.55,137.99,1669832
ba,Industrials,20151112,136.1,137.44,134.76,135.66,3989189
ba,Industrials,20151113,135.46,136.95,135.02,135.71,3218941
ba,Industrials,20151116,135.7,137.54,135.46,137.46,2498811
ba,Industrials,20151117,138.29,139.52,137.67,139.03,3192254
ba,Industrials,20151118,139.18,141.24,139.17,141.13,3258236
ba,Industrials,20151119,141.62,142.27,141.11,142.03,2618873
ba,Industrials,20151120,142.62,143.32,141.92,142.19,3372863
ba,Industrials,20151123,142.18,142.48,140.59,141.19,3345021
ba,Industrials,20151124,140.38,142.38,140.13,141.49,2759692
ba,Industrials,20151125,141.85,141.95,140.28,140.32,1946054
ba,Industrials,20151127,140.39,140.82,139.61,139.86,1347066
ba,Industrials,20151130,139.88,140.17,138.35,138.44,3337667
ba,Industrials,20151201,139.48,142.19,139.41,140.62,3618875
ba,Industrials,20151202,140.43,140.88,139.32,139.87,2783068
ba,Industrials,20151203,139.96,140.51,137.32,138.54,3161111
ba,Industrials,20151204,139.29,141.61,139.04,141.34,4090053
ba,Industrials,20151207,141.15,142.29,140.22,141.3,3590880
ba,Industrials,20151208,139.73,140.14,137.68,137.99,5275510
ba,Industrials,20151209,137.63,138.66,135.41,137.28,5384166
ba,Industrials,20151210,137.65,140.35,137.21,139.35,3444625
ba,Industrials,20151211,138,138.67,136.78,137.65,3871304
ba,Industrials,20151214,137.54,137.54,134.64,136.1,5087630
ba,Industrials,20151215,138.63,140.01,137.17,139.47,4943724
ba,Industrials,20151216,140.83,141.45,139.17,140.96,3484025
ba,Industrials,20151217,141.68,142.58,138.48,138.54,3623555
ba,Industrials,20151218,137.45,137.45,132.2,132.84,10456173
ba,Industrials,20151221,133.45,135.1,132.96,134.1,3936130
ba,Industrials,20151222,134.89,135.91,133.73,135.51,2933175
ba,Industrials,20151223,136.18,137.13,135.93,137.12,3523741
ba,Industrials,20151224,136.67,136.99,136.46,136.6,1245027
ba,Industrials,20151228,136.36,137.7,135.96,137.57,2080342
ba,Industrials,20151229,138.06,140.44,138,140.25,3292360
ba,Industrials,20151230,140.13,140.85,138.98,139.35,1700507
ba,Industrials,20151231,138.93,138.93,137.54,137.62,2211640
ba,Industrials,20160104,134.56,134.87,132.69,133.73,6005201
ba,Industrials,20160105,134.19,134.87,133.03,134.27,3519612
ba,Industrials,20160106,132.14,132.61,130.64,132.14,4469334
ba,Industrials,20160107,129.81,130.07,126.13,126.59,7365714
ba,Industrials,20160108,127.26,128.6,123.54,123.72,6067652
ba,Industrials,20160111,124.54,124.69,122.71,123.94,5832737
ba,Industrials,20160112,125.23,125.8,123.39,125.55,4377747
ba,Industrials,20160113,126.3,126.46,121.6,121.95,5326780
ba,Industrials,20160114,123.34,123.8,119.74,122.97,6847343
ba,Industrials,20160115,119.73,121,118.5,119.57,7001600
ba,Industrials,20160119,120.92,121.08,119.08,119.97,5756523
ba,Industrials,20160120,118.03,118.91,114.04,116.24,8022692
ba,Industrials,20160121,116.86,119.89,115.69,117.44,5825288
ba,Industrials,20160122,118.41,119.61,117.36,118.59,5526112
ba,Industrials,20160125,118.58,119.21,117.44,118.04,4781558
ba,Industrials,20160126,118.95,121.97,118.49,121.84,5706066
ba,Industrials,20160127,114.12,114.32,109.48,110.96,29346714
ba,Industrials,20160128,111.45,112.34,109.52,112.32,11250195
ba,Industrials,20160129,112.45,114.39,112.33,114.34,9660048
ba,Industrials,20160201,113.86,116.39,112.93,115.71,7157219
ba,Industrials,20160202,113.91,114.49,111.7,111.85,9082821
ba,Industrials,20160203,113.07,116.23,111.5,115.98,7733795
ba,Industrials,20160204,115.28,118.88,115.28,117.65,6129479
ba,Industrials,20160205,117.67,118.19,115.19,116.66,6499867
ba,Industrials,20160208,114.84,115.49,111.59,113.7,6777798
ba,Industrials,20160209,112.29,114.2,111.76,113.15,4346133
ba,Industrials,20160210,113.5,114.75,111.69,111.77,5081079
ba,Industrials,20160211,108.72,108.94,98.069,104.17,35116776
ba,Industrials,20160212,100.97,105.51,100.86,104.35,13505320
ba,Industrials,20160216,105.41,108.31,104.7,108.16,7898842
ba,Industrials,20160217,109.54,112.22,109.5,111.75,6883576
ba,Industrials,20160218,112.3,113.57,112.09,112.94,6749891
ba,Industrials,20160219,112.68,112.7,109.91,110.62,7070613
ba,Industrials,20160222,111.96,114.29,111.45,112.76,5132472
ba,Industrials,20160223,112.36,113.82,111.35,112.29,3916274
ba,Industrials,20160224,110.83,111.38,108.07,111.03,7134461
ba,Industrials,20160225,111.76,112.97,111.22,112.21,4857970
ba,Industrials,20160226,113.11,114.74,112.87,113.5,3911968
ba,Industrials,20160229,113.46,114.76,112.87,113.52,4964726
ba,Industrials,20160301,114.32,116.21,113.59,115.23,4783950
ba,Industrials,20160302,114.9,115.98,113.82,114.92,4468290
ba,Industrials,20160303,114.16,115,113.59,114.88,3544210
ba,Industrials,20160304,115.44,117.4,115.12,116.29,4602884
ba,Industrials,20160307,116.03,118.45,115.82,118.07,4677088
ba,Industrials,20160308,117.17,118.14,116.53,117.52,5471384
ba,Industrials,20160309,117.55,118.4,117.22,118.03,3518021
ba,Industrials,20160310,118.28,118.94,116.65,118.11,4280064
ba,Industrials,20160311,119.25,120.56,118.98,119.71,3393880
ba,Industrials,20160314,119.05,121.99,119.05,121.36,4458662
ba,Industrials,20160315,120.6,121.39,119.33,121.38,3869108
ba,Industrials,20160316,121.26,123.08,120.79,122.54,5366145
ba,Industrials,20160317,123.02,126.41,122.39,125.54,6038999
ba,Industrials,20160318,126.07,129.37,125.85,128.68,9482053
ba,Industrials,20160321,128.2,131.37,128.13,130.5,5903928
ba,Industrials,20160322,129.82,130.74,129.47,129.8,5193098
ba,Industrials,20160323,129.68,129.69,127.5,127.62,4539803
ba,Industrials,20160324,126.42,127.02,124.91,126.91,4760818
ba,Industrials,20160328,127.32,127.4,125.4,126.12,3486799
ba,Industrials,20160329,124.72,125.77,123.13,125.72,5111423
ba,Industrials,20160330,126.3,127.49,122.97,123.51,6189913
ba,Industrials,20160331,123.04,123.32,120.32,121.94,9117505
ba,Industrials,20160401,121.25,122.08,120.18,121.95,5546059
ba,Industrials,20160404,121.56,122.93,120.91,121.36,5241877
ba,Industrials,20160405,121.17,123.52,120.63,122.02,4851383
ba,Industrials,20160406,122.14,122.99,120.79,122.88,4162082
ba,Industrials,20160407,121.99,123.86,121.58,121.99,4784661
ba,Industrials,20160408,122.99,124.9,122.58,122.85,4098769
ba,Industrials,20160411,123.19,124.78,122.65,122.87,3759748
ba,Industrials,20160412,122.59,125.24,121.7,124.36,4407864
ba,Industrials,20160413,125.34,126.32,124.7,125.98,3655222
ba,Industrials,20160414,126.32,126.74,125.38,125.69,4713337
ba,Industrials,20160415,125.79,126.41,125.52,125.97,5214139
ba,Industrials,20160418,125.48,127.04,125.18,126.76,3181488
ba,Industrials,20160419,127.36,128.59,127,127.46,3051102
ba,Industrials,20160420,123.48,126.19,123.43,125.42,7077655
ba,Industrials,20160421,125.82,127.42,125.17,125.58,4996134
ba,Industrials,20160422,125.93,126.63,125.35,125.89,4016364
ba,Industrials,20160425,125.3,125.84,124.21,125.59,4788831
ba,Industrials,20160426,126.08,128.01,125.9,127.98,6343197
ba,Industrials,20160427,127.94,132.46,126.74,131.67,7211613
ba,Industrials,20160428,130.93,132.3,129.19,129.49,5135764
ba,Industrials,20160429,129.11,129.91,127.57,129.49,3869166
ba,Industrials,20160502,129.07,129.69,127.97,128.73,3855796
ba,Industrials,20160503,127.48,128.05,126.28,127.28,4193975
ba,Industrials,20160504,126.4,127.1,125.38,125.73,3476691
ba,Industrials,20160505,126.53,127.42,125.96,126.87,4371516
ba,Industrials,20160506,126.9,128.37,126.56,128,2564522
ba,Industrials,20160509,127.56,128.56,126.62,126.89,3568324
ba,Industrials,20160510,127.92,129.92,127.55,129.41,3516985
ba,Industrials,20160511,129.59,130.73,128.74,128.79,3391245
ba,Industrials,20160512,129.27,130.78,129.27,130.17,4737903
ba,Industrials,20160513,129.52,130.68,127.74,127.94,4092528
ba,Industrials,20160516,127.48,130.16,127.4,129.91,3260045
ba,Industrials,20160517,129.4,130.23,127.79,128.38,4160965
ba,Industrials,20160518,128.27,128.97,126.22,126.85,4192277
ba,Industrials,20160519,126.13,126.31,123.07,124.03,5219674
ba,Industrials,20160520,125.05,125.17,123.2,123.37,3375836
ba,Industrials,20160523,123.38,124.35,121.91,123.55,4106839
ba,Industrials,20160524,123.72,124.75,122.33,123.47,5267936
ba,Industrials,20160525,123.96,125.68,123.35,124.79,4808607
ba,Industrials,20160526,124.42,125.8,124.26,125.22,2670459
ba,Industrials,20160527,124.89,125.6,124.76,125.14,3142912
ba,Industrials,20160531,125.78,125.88,122.06,122.16,7115263
ba,Industrials,20160601,122.02,122.5,120.83,122.41,4831329
ba,Industrials,20160602,122.65,123.02,121.36,122.85,4958520
ba,Industrials,20160603,122.42,123.55,121.97,123.36,5663548
ba,Industrials,20160606,123.57,127.9,123.43,127.73,7220074
ba,Industrials,20160607,128.23,129.17,127.65,127.76,4567976
ba,Industrials,20160608,128.34,129.31,127.86,128.79,4010379
ba,Industrials,20160609,127.92,129.6,127.75,128.89,3935365
ba,Industrials,20160610,127.59,127.94,126.25,127,3950006
ba,Industrials,20160613,126.66,127.36,125.78,125.82,3763904
ba,Industrials,20160614,125.53,126.47,124.44,126.37,3837910
ba,Industrials,20160615,126.74,127.59,125.87,126.05,3432980
ba,Industrials,20160616,125.23,125.79,122.89,125.28,4196828
ba,Industrials,20160617,125.73,125.89,124.75,125.72,6959306
ba,Industrials,20160620,127.22,129.68,127.07,128.57,4473038
ba,Industrials,20160621,128.98,129.06,127.34,127.37,2932601
ba,Industrials,20160622,127.92,128.95,127.43,127.6,2727076
ba,Industrials,20160623,129.69,130.29,128.55,129.33,4237667
ba,Industrials,20160624,124.09,125.3,122.22,122.52,9999874
ba,Industrials,20160627,121.72,121.78,118.48,118.82,6398112
ba,Industrials,20160628,120.57,120.82,118.82,119.97,4582672
ba,Industrials,20160629,121.53,123.3,120.24,122.98,5077074
ba,Industrials,20160630,123.07,125.77,123.07,125.77,4243969
ba,Industrials,20160701,125.45,126.22,125.08,125.59,3353608
ba,Industrials,20160705,124.37,124.92,122.63,122.96,4978271
ba,Industrials,20160706,123.23,123.29,120.04,122.95,4108493
ba,Industrials,20160707,122.91,124.12,122.27,123.15,3149505
ba,Industrials,20160708,124.54,126.33,123.63,125.99,3714831
ba,Industrials,20160711,126.7,129.03,126.66,127.86,4052335
ba,Industrials,20160712,128.62,128.79,126.21,126.67,4458583
ba,Industrials,20160713,127.14,127.25,125.28,126.01,3160831
ba,Industrials,20160714,127.48,127.74,126.09,127.4,4109117
ba,Industrials,20160715,127.63,128.57,127.31,128.21,3034157
ba,Industrials,20160718,128.2,129.67,127.78,129.21,3447280
ba,Industrials,20160719,128.71,131.37,128.68,130.4,3500493
ba,Industrials,20160720,130.29,130.92,129.81,130.46,2756763
ba,Industrials,20160721,130.5,130.72,128.82,129.31,2945517
ba,Industrials,20160722,127.58,129.27,126.44,129.25,5001444
ba,Industrials,20160725,128.97,129.09,128.2,128.74,3178898
ba,Industrials,20160726,128.7,130.71,128.33,130.59,4814879
ba,Industrials,20160727,131.84,135.05,131.41,131.66,5842164
ba,Industrials,20160728,131.13,131.56,128.37,128.8,5310105
ba,Industrials,20160729,128.84,129.58,128.12,129.44,3675130
ba,Industrials,20160801,129,129.99,128.52,129,3167160
ba,Industrials,20160802,128.75,129.18,127.21,127.45,3259527
ba,Industrials,20160803,127.6,128.27,127.47,127.7,2436075
ba,Industrials,20160804,127.83,128.37,126.82,127.07,3107145
ba,Industrials,20160805,128.03,128.26,126.87,127.56,3221899
ba,Industrials,20160808,127.96,128.75,127.58,128.01,2523447
ba,Industrials,20160809,128.55,128.78,128.05,128.44,3108151
ba,Industrials,20160810,128.98,130.38,128.62,129.16,2702735
ba,Industrials,20160811,129.73,130.41,129.18,129.87,2330579
ba,Industrials,20160812,129.78,130.63,129.51,129.97,2582872
ba,Industrials,20160815,130.55,131.82,130.4,131.48,2880493
ba,Industrials,20160816,130.99,132.03,130.25,131.82,2825649
ba,Industrials,20160817,131.67,131.81,130.95,131.54,2923431
ba,Industrials,20160818,131.54,132.75,131.35,131.82,2079825
ba,Industrials,20160819,131.33,131.82,130.69,131.28,1967457
ba,Industrials,20160822,131.14,132.48,130.69,131.81,2581541
ba,Industrials,20160823,132.13,133.16,130.49,130.98,3565771
ba,Industrials,20160824,130.86,131.47,129.94,130.14,2184855
ba,Industrials,20160825,130.15,130.15,129.3,129.85,1967673
ba,Industrials,20160826,130.35,130.93,128.71,129.11,2021362
ba,Industrials,20160829,129.6,130.43,129.2,129.78,2437460
ba,Industrials,20160830,130.04,130.29,127.59,127.72,3511909
ba,Industrials,20160831,127.74,127.74,126.1,126.39,3726798
ba,Industrials,20160901,126.97,126.97,125.33,126.84,2871905
ba,Industrials,20160902,127.8,128.84,127.49,128.07,2694529
ba,Industrials,20160906,128.54,129.86,128.18,129.86,4251916
ba,Industrials,20160907,129.36,129.95,128.88,129.52,2251428
ba,Industrials,20160908,129.2,129.79,128.42,129.78,2681451
ba,Industrials,20160909,128.82,128.82,125.49,125.5,4991498
ba,Industrials,20160912,123.89,127.59,123.34,127.06,6528413
ba,Industrials,20160913,126.18,126.96,125.23,125.73,4657310
ba,Industrials,20160914,125.88,126.26,124.34,124.67,4047171
ba,Industrials,20160915,124.57,125.43,123.95,124.76,3560324
ba,Industrials,20160916,124.71,124.71,123.37,123.71,8229331
ba,Industrials,20160919,124.5,125.27,124.27,124.48,3244536
ba,Industrials,20160920,124.93,125.47,124.57,124.78,2702957
ba,Industrials,20160921,125.16,127.54,125.16,127.48,3299812
ba,Industrials,20160922,128.36,129.36,128.08,128.76,3322041
ba,Industrials,20160923,128.16,129.17,127.92,128.67,2386505
ba,Industrials,20160926,127.98,128.49,127.36,127.48,2273442
ba,Industrials,20160927,127.23,128.64,126.8,128.23,1982638
ba,Industrials,20160928,128.5,129.24,127.5,129.11,1807731
ba,Industrials,20160929,128.69,129.66,127.59,127.94,2247673
ba,Industrials,20160930,128.97,129.51,128.18,128.64,3192348
ba,Industrials,20161003,128.19,129.6,127.65,129.26,2492265
ba,Industrials,20161004,129.65,130.09,128.6,129.13,2897450
ba,Industrials,20161005,129.8,131.72,129.43,131.48,3198444
ba,Industrials,20161006,131.65,131.82,130.53,131.26,3701934
ba,Industrials,20161007,130.78,131.48,129.42,130.7,4402910
ba,Industrials,20161010,131.41,133.65,131.41,132.63,3415133
ba,Industrials,20161011,131.76,132.5,130.12,130.59,3685198
ba,Industrials,20161012,130.61,131.12,129.87,130.02,2314474
ba,Industrials,20161013,129.3,130.78,128.3,130.23,3629702
ba,Industrials,20161014,131.38,132.07,130.35,130.35,2373339
ba,Industrials,20161017,130.35,132.19,130.18,130.85,2491751
ba,Industrials,20161018,131.85,132.55,131.74,131.92,2318123
ba,Industrials,20161019,132.23,133.73,132.14,132.97,2313184
ba,Industrials,20161020,132.71,133.53,132.18,132.63,2598762
ba,Industrials,20161021,131.54,132.98,131.09,132.44,2258990
ba,Industrials,20161024,133.2,135.6,133.2,134.21,3906120
ba,Industrials,20161025,134.29,136.14,134.11,135.74,5313580
ba,Industrials,20161026,135.18,142.75,133.5,142.11,13586107
ba,Industrials,20161027,142.4,142.79,138.44,139.94,8044769
ba,Industrials,20161028,140.33,140.6,138.83,139.64,4745667
ba,Industrials,20161031,139.68,139.98,138.81,139.07,3150104
ba,Industrials,20161101,139.58,140.5,138.47,139.05,3323291
ba,Industrials,20161102,138.66,139.5,137.28,137.44,2849036
ba,Industrials,20161103,137.45,137.58,136.07,136.71,2332454
ba,Industrials,20161104,135.83,137.54,135.54,136.26,3022669
ba,Industrials,20161107,138.16,139.73,138.15,139.66,3289540
ba,Industrials,20161108,139.64,141.01,139.03,139.92,2865017
ba,Industrials,20161109,139.32,143.51,139.26,142.76,5583257
ba,Industrials,20161110,144.16,146.95,144.04,145.32,6603416
ba,Industrials,20161111,144.76,146.21,144.21,146.13,3643682
ba,Industrials,20161114,145.83,147.68,145.83,147.58,4543979
ba,Industrials,20161115,146.05,147.05,144.82,145.73,3919431
ba,Industrials,20161116,144.93,146.02,143.79,144.09,3611701
ba,Industrials,20161117,144.47,144.76,142.67,143,3714567
ba,Industrials,20161118,142.85,144.25,142.14,144,2244287
ba,Industrials,20161121,144.84,146.1,144.17,144.66,2868103
ba,Industrials,20161122,145.53,147.35,145.51,147.11,3831540
ba,Industrials,20161123,147.2,148.38,146.64,147.33,3120213
ba,Industrials,20161125,147.59,147.74,146.64,147.63,978096
ba,Industrials,20161128,146.61,147.68,145.93,147.36,4801105
ba,Industrials,20161129,147.42,149.66,146.72,149.21,4009107
ba,Industrials,20161130,149.16,150.62,148.15,148.15,4056117
ba,Industrials,20161201,148.31,150.24,147.98,149.94,2890187
ba,Industrials,20161202,150,150.04,148.69,149.8,2139633
ba,Industrials,20161205,150.78,151.28,149.41,149.71,2902530
ba,Industrials,20161206,148.41,150.19,147.61,149.79,3527809
ba,Industrials,20161207,149.24,151.83,148.64,151.67,3009763
ba,Industrials,20161208,152.12,153.47,151.67,152.89,2976160
ba,Industrials,20161209,153.15,154.36,152.92,153.98,2749874
ba,Industrials,20161212,153.49,155.46,151.82,154.64,4313471
ba,Industrials,20161213,156.54,157.49,152.39,154.14,5699724
ba,Industrials,20161214,153.72,153.86,151.71,151.99,3699623
ba,Industrials,20161215,151.46,152.75,150.6,151.3,2935789
ba,Industrials,20161216,151.41,153.49,150.68,152.02,5981566
ba,Industrials,20161219,152.67,154.58,152.58,153.67,3051032
ba,Industrials,20161220,154.44,155.35,153.45,153.88,2307093
ba,Industrials,20161221,154.17,155.96,154.13,154.95,2364226
ba,Industrials,20161222,155.96,156.43,153.74,154.93,4017362
ba,Industrials,20161223,155.73,155.73,154,155.27,2167529
ba,Industrials,20161227,155.87,155.94,154.39,154.95,1888453
ba,Industrials,20161228,154.6,154.82,153.5,153.59,1816525
ba,Industrials,20161229,153.49,154.23,152.67,153.19,1832994
ba,Industrials,20161230,153.98,154.27,152.47,153.18,2061492
ba,Industrials,20170103,153.79,154.62,152.72,154.45,3482045
ba,Industrials,20170104,155.27,156.67,155.27,156.08,3241861
ba,Industrials,20170105,155.87,157.14,154.87,156.16,2839995
ba,Industrials,20170106,156.42,157.1,155.35,156.54,2465891
ba,Industrials,20170109,156.44,156.68,155.63,155.78,2884922
ba,Industrials,20170110,156.4,157.38,156.03,156.51,3037078
ba,Industrials,20170111,156.98,157.14,155.74,156.84,2455626
ba,Industrials,20170112,156.59,156.6,154.15,155.75,3069584
ba,Industrials,20170113,156.19,157.02,155.8,156.28,2475086
ba,Industrials,20170117,155.66,156.48,154.71,155.14,2803769
ba,Industrials,20170118,155.02,156.49,154.23,155.78,2121350
ba,Industrials,20170119,156.32,157.31,155.37,156.44,3194215
ba,Industrials,20170120,157.25,157.72,155.69,156.97,3397536
ba,Industrials,20170123,156.38,156.94,154.77,155.3,3993361
ba,Industrials,20170124,156.04,158.35,155.3,157.97,3989119
ba,Industrials,20170125,160.96,165.94,160.62,164.67,7598347
ba,Industrials,20170126,164.56,167.27,164.56,166.41,5525314
ba,Industrials,20170127,166.5,167.07,164.33,165.01,4960910
ba,Industrials,20170130,163.25,163.32,161.19,162.91,5545071
ba,Industrials,20170131,162.31,162.45,160.6,160.8,5437183
ba,Industrials,20170201,161.61,163.15,160.5,161.33,3136785
ba,Industrials,20170202,160.6,161.33,158.24,159.66,3853038
ba,Industrials,20170203,160.37,160.94,159.71,159.79,3030332
ba,Industrials,20170206,159.81,161.44,159.78,161.34,3160235
ba,Industrials,20170207,162.35,164.73,162.23,163.83,4312109
ba,Industrials,20170208,163.75,163.98,162.45,162.57,3061463
ba,Industrials,20170209,163.42,163.83,162.81,163.03,3476545
ba,Industrials,20170210,163.99,165.19,163.22,164.97,2710203
ba,Industrials,20170213,165.19,167.79,165.09,166.75,3793705
ba,Industrials,20170214,166.43,167.52,165.95,167.22,2600027
ba,Industrials,20170215,167.14,168.66,167.07,168.01,4063902
ba,Industrials,20170216,168.35,169.51,167.47,169.51,3093447
ba,Industrials,20170217,169.12,171.93,169.11,171.4,4943286
ba,Industrials,20170221,172.6,174.83,172.36,174.23,4263802
ba,Industrials,20170222,173.65,174.41,172.69,174.03,2853302
ba,Industrials,20170223,174.63,175.66,174.37,175.52,3528013
ba,Industrials,20170224,175.41,177.44,174.76,176.09,4229098
ba,Industrials,20170227,176.65,178.52,176.2,178.07,2877729
ba,Industrials,20170228,178.97,180.55,178.31,178.86,4821382
ba,Industrials,20170301,180.47,183.4,180.44,182.51,5501157
ba,Industrials,20170302,182.6,184.3,181.58,181.6,4943728
ba,Industrials,20170303,181.65,182.19,180.07,180.8,3957545
ba,Industrials,20170306,180.02,180.92,179.06,179.56,4273831
ba,Industrials,20170307,179.27,181.45,179.25,180.64,2470709
ba,Industrials,20170308,181.01,181.31,180.11,180.36,2338795
ba,Industrials,20170309,180.05,181.2,178.22,179.2,3123947
ba,Industrials,20170310,180.52,180.59,176.57,177.34,4481090
ba,Industrials,20170313,175.81,177.83,175.72,177.69,3476852
ba,Industrials,20170314,177.18,178.32,176.36,177.37,2364631
ba,Industrials,20170315,177.64,177.88,176.62,177.35,3596168
ba,Industrials,20170316,178.45,178.63,176.29,176.84,3124424
ba,Industrials,20170317,176.96,179.01,176.82,178.73,5074747
ba,Industrials,20170320,178.73,178.78,177.78,178.03,2077998
ba,Industrials,20170321,178.62,178.88,174.17,174.62,3263152
ba,Industrials,20170322,174.62,175.75,174.6,175.64,2524820
ba,Industrials,20170323,175.99,176.5,175.25,175.91,2021743
ba,Industrials,20170324,175.51,176.18,173.44,174.48,2405041
ba,Industrials,20170327,173.05,175.1,172.43,174.76,2769943
ba,Industrials,20170328,174.95,176.33,173.67,176.01,2430864
ba,Industrials,20170329,176.05,176.64,175.63,176.28,1653156
ba,Industrials,20170330,175.9,177.13,175.87,176.63,1704790
ba,Industrials,20170331,176.67,176.83,175.47,175.52,2046531
ba,Industrials,20170403,175.73,176.38,174.17,175.31,2956111
ba,Industrials,20170404,175.54,177.43,175.42,177.34,2344099
ba,Industrials,20170405,177.64,178.81,175.55,175.73,2427043
ba,Industrials,20170406,176.21,176.87,175.77,176.02,2361689
ba,Industrials,20170407,177.03,177.73,175.91,177.49,2828266
ba,Industrials,20170410,177.64,178.6,176.13,176.21,2326067
ba,Industrials,20170411,176.15,177.24,175.62,177.21,2283088
ba,Industrials,20170412,176.9,176.9,174.6,174.71,2944615
ba,Industrials,20170413,174.4,175.54,174.23,174.29,2038045
ba,Industrials,20170417,174.5,177.72,174.5,177.66,2467566
ba,Industrials,20170418,177.23,178.6,175.77,176.5,2980098
ba,Industrials,20170419,177.11,178.53,176.81,177.04,2139685
ba,Industrials,20170420,177.38,178.45,176.99,177.94,2352950
ba,Industrials,20170421,178.06,179.56,178.06,179.01,3168336
ba,Industrials,20170424,180.37,181.07,180.23,180.68,3165482
ba,Industrials,20170425,181.14,182.45,181.14,182.12,3761593
ba,Industrials,20170426,180.92,181.61,178.74,180.33,4505347
ba,Industrials,20170427,181.2,182.36,181.2,181.83,3152873
ba,Industrials,20170428,182.03,183.53,181.63,183.43,2197865
ba,Industrials,20170501,182.83,183.08,180.42,181,3543475
ba,Industrials,20170502,181.15,182.51,181.14,182.05,1988603
ba,Industrials,20170503,182.06,182.35,180.87,182,3006078
ba,Industrials,20170504,181.94,182.85,180.8,181.68,2306792
ba,Industrials,20170505,181.77,183.66,181.77,183.6,2655007
ba,Industrials,20170508,183.97,184.97,183.59,184.61,1978490
ba,Industrials,20170509,184.7,185.78,184.64,185.49,3026468
ba,Industrials,20170510,185.14,185.65,178.18,183.18,7056534
ba,Industrials,20170511,182.9,184.33,182.17,183.94,2883659
ba,Industrials,20170512,183.71,183.98,182.63,183.25,3478721
ba,Industrials,20170515,183.3,184.11,182.28,182.39,3350676
ba,Industrials,20170516,182.73,183.15,182.04,182.7,2154722
ba,Industrials,20170517,181.39,181.52,178.68,178.78,2533525
ba,Industrials,20170518,178.48,178.5,175.471,177.4,3117918
ba,Industrials,20170519,177.73,181.42,176.77,180.76,4037300
ba,Industrials,20170522,183.78,185.32,182.52,183.67,2942537
ba,Industrials,20170523,184,184.46,182.86,183.49,2122061
ba,Industrials,20170524,183.46,185.4,183.46,185.25,2425232
ba,Industrials,20170525,185.63,187.42,185.59,187.07,2363036
ba,Industrials,20170526,186.73,187.605,186.27,186.59,1735778
ba,Industrials,20170530,186.76,187.42,186.19,186.88,2231546
ba,Industrials,20170531,187.37,188.26,186.72,187.63,5187447
ba,Industrials,20170601,187.41,187.91,184.53,187.32,2870228
ba,Industrials,20170602,187.82,191.7,187.65,190.23,3034032
ba,Industrials,20170605,190.07,190.74,188.81,188.95,2520897
ba,Industrials,20170606,188.41,188.86,186.685,186.75,2724509
ba,Industrials,20170607,186.85,188.54,186.393,188.1,2383898
ba,Industrials,20170608,188.1,191.07,187.7,189.93,2331452
ba,Industrials,20170609,190,190.99,189.25,190.03,3342968
ba,Industrials,20170612,190.3,190.53,188.05,190,2728148
ba,Industrials,20170613,190.05,191.56,189.35,191.09,1882682
ba,Industrials,20170614,191.05,193.38,190.819,192.38,2205947
ba,Industrials,20170615,191.43,195.55,191.37,195.45,2892287
ba,Industrials,20170616,196.01,197.95,195.81,196.44,6937002
ba,Industrials,20170619,197.88,199.47,197,199.08,2723246
ba,Industrials,20170620,198.75,201.24,198.31,198.33,3077353
ba,Industrials,20170621,199.58,199.71,197.56,199.17,3150592
ba,Industrials,20170622,199.25,200.409,199.18,199.44,3339133
ba,Industrials,20170623,199.26,202.35,198.68,202.23,4226472
ba,Industrials,20170626,202.77,204.39,199.94,199.98,3076230
ba,Industrials,20170627,199.8,200.92,198.89,198.89,2295378
ba,Industrials,20170628,199.5,200.95,199.3,199.62,2096487
ba,Industrials,20170629,199.62,199.755,196.45,197.46,2428591
ba,Industrials,20170630,198.5,199.44,197.39,197.75,2223370
ba,Industrials,20170703,198.07,199.44,197.75,198.59,1511163
ba,Industrials,20170705,199.3,202.14,198.86,201.81,2716559
ba,Industrials,20170706,201.64,202.49,200.78,201.48,2737400
ba,Industrials,20170707,202.24,203.28,201.26,202.37,3040504
ba,Industrials,20170710,202.32,204.58,202.19,203.96,2701425
ba,Industrials,20170711,204,206.66,204,206.27,2815414
ba,Industrials,20170712,206.95,208.61,206.32,206.44,2816423
ba,Industrials,20170713,206.8,207,205.35,206.23,1939594
ba,Industrials,20170714,206.798,208.73,206.74,208.51,3226649
ba,Industrials,20170717,208.73,209.72,208.73,209,2415540
ba,Industrials,20170718,209.11,209.19,207.53,208.24,1942969
ba,Industrials,20170719,209.43,210.93,208.99,210.88,2255980
ba,Industrials,20170720,211.1,211.25,209.919,210.28,2223170
ba,Industrials,20170721,209.99,212.201,209.41,212.14,2097590
ba,Industrials,20170724,212,212.64,211.4,212.18,2389934
ba,Industrials,20170725,213.22,214,211.95,212.46,2882466
ba,Industrials,20170726,223.48,233.98,223.02,233.45,14131484
ba,Industrials,20170727,237.13,242.68,236.7,241,10857850
bac,Financials,20000103,20.942,20.942,20.002,20.184,14463921
bac,Financials,20000104,19.9,19.985,18.733,18.989,28803104
bac,Financials,20000105,18.78,19.358,18.545,19.199,24119835
bac,Financials,20000106,19.558,20.836,19.482,20.836,18264318
bac,Financials,20000107,20.677,20.677,20.002,20.287,12276259
bac,Financials,20000110,20.392,20.392,19.463,19.588,11769705
bac,Financials,20000111,18.989,19.558,18.989,19.17,11676414
bac,Financials,20000112,19.17,19.616,19.17,19.378,11679791
bac,Financials,20000113,19.588,19.947,19.531,19.825,13003577
bac,Financials,20000114,20.807,21.064,20.342,21.046,21569139
bac,Financials,20000118,20.836,20.836,19.929,20.002,18062754
bac,Financials,20000119,19.947,20.505,19.463,20.002,16324017
bac,Financials,20000120,19.795,20.002,19.17,19.616,12926542
bac,Financials,20000121,19.378,19.463,18.989,19.036,13549598
bac,Financials,20000124,19.064,19.274,18.545,18.575,13312573
bac,Financials,20000125,18.733,19.036,18.63,18.8,16495610
bac,Financials,20000126,19.064,19.718,18.905,19.643,16295313
bac,Financials,20000127,19.825,20.156,19.616,20.05,13475725
bac,Financials,20000128,19.947,19.947,19.064,19.064,14264680
bac,Financials,20000131,19.378,20.184,19.302,20.184,17845359
bac,Financials,20000201,20.05,20.421,20.002,20.421,9461100
bac,Financials,20000202,19.795,20.212,19.747,19.9,12365537
bac,Financials,20000203,19.882,20.031,18.934,19.358,24059047
bac,Financials,20000204,19.558,19.643,18.886,19.122,14141206
bac,Financials,20000207,18.886,18.962,18.695,18.886,10937696
bac,Financials,20000208,19.093,19.688,19.036,19.643,11420397
bac,Financials,20000209,19.643,19.688,19.199,19.199,9808299
bac,Financials,20000210,19.199,19.378,18.63,18.695,12219901
bac,Financials,20000211,18.752,19.425,18.752,18.837,14257712
bac,Financials,20000214,19.036,19.141,18.364,18.441,14169490
bac,Financials,20000215,18.364,19.17,18.364,19.018,14599212
bac,Financials,20000216,19.274,19.378,18.8,18.837,12600023
bac,Financials,20000217,18.934,19.302,18.467,18.594,12934771
bac,Financials,20000218,18.575,18.63,18.071,18.232,15827597
bac,Financials,20000222,18.004,19.122,17.919,18.648,13890886
bac,Financials,20000223,18.752,19.425,18.526,19.064,14491571
bac,Financials,20000224,19.122,19.274,18.29,18.677,12102128
bac,Financials,20000225,18.648,19.093,18.393,18.393,11190339
bac,Financials,20000228,18.648,19.558,18.575,19.141,14521119
bac,Financials,20000229,19.141,19.358,18.78,19.17,12445105
bac,Financials,20000301,19.378,19.463,18.886,19.199,10338490
bac,Financials,20000302,19.199,19.199,18.8,18.989,11200046
bac,Financials,20000303,19.274,19.435,18.8,18.962,13535244
bac,Financials,20000306,18.962,19.358,18.545,18.752,10371412
bac,Financials,20000307,18.962,19.036,18.431,18.545,9404115
bac,Financials,20000308,18.545,18.8,18.354,18.374,8575902
bac,Financials,20000309,18.374,18.545,18.041,18.138,13817858
bac,Financials,20000310,18.09,18.222,17.832,18.071,12805599
bac,Financials,20000313,18.071,18.565,17.899,18.193,11239935
bac,Financials,20000314,18.354,18.457,17.899,17.958,8688610
bac,Financials,20000315,18.071,19.406,17.958,19.321,21551411
bac,Financials,20000316,19.805,20.856,19.643,20.754,28712136
bac,Financials,20000317,20.797,21.386,20.648,21.064,21992530
bac,Financials,20000320,21.064,21.168,20.382,20.914,11344411
bac,Financials,20000321,20.914,21.804,20.856,21.492,14554047
bac,Financials,20000322,21.67,21.879,21.092,21.67,11804953
bac,Financials,20000323,22.013,22.828,21.541,22.828,16278637
bac,Financials,20000324,22.723,23.254,22.439,23.017,17493095
bac,Financials,20000327,22.961,23.168,22.41,22.808,11277929
bac,Financials,20000328,22.173,23.047,22.173,22.573,11326682
bac,Financials,20000329,22.335,22.381,21.86,21.908,12271823
bac,Financials,20000330,22.013,22.095,21.255,21.406,10964923
bac,Financials,20000331,21.492,22.439,21.331,22.095,10808312
bac,Financials,20000403,21.936,23.405,21.936,23.385,18044809
bac,Financials,20000404,23.434,23.831,22.457,22.828,19482783
bac,Financials,20000405,22.723,23.284,22.59,22.752,9694958
bac,Financials,20000406,22.857,22.988,22.335,22.514,8517440
bac,Financials,20000407,22.355,22.675,21.908,22.042,8181638
bac,Financials,20000410,22.042,22.694,21.966,22.249,10864669
bac,Financials,20000411,22.222,22.486,21.831,22.051,8008357
bac,Financials,20000412,22.381,23.596,22.381,22.988,16557876
bac,Financials,20000413,23.017,23.284,22.145,22.249,12840004
bac,Financials,20000414,21.86,21.86,20.487,21.036,20990619
bac,Financials,20000417,21.036,21.492,20.277,21.198,14718888
bac,Financials,20000418,21.492,21.566,20.961,21.492,11931801
bac,Financials,20000419,21.463,21.463,20.62,20.827,8351331
bac,Financials,20000420,21.121,21.15,20.827,20.885,6794537
bac,Financials,20000424,20.885,21.7,20.797,21.7,9195582
bac,Financials,20000425,21.511,22.62,21.492,22.514,10308096
bac,Financials,20000426,22.203,22.307,21.566,21.804,8170664
bac,Financials,20000427,21.275,21.746,21.092,21.595,9457092
bac,Financials,20000428,21.541,21.644,20.382,20.648,14596256
bac,Financials,20000501,20.677,21.463,20.352,21.064,9946121
bac,Financials,20000502,20.779,21.463,20.779,20.914,9343117
bac,Financials,20000503,20.914,21.406,20.352,20.648,8202111
bac,Financials,20000504,20.515,20.62,20.09,20.222,10580999
bac,Financials,20000505,19.909,20.459,19.853,20.041,8729768
bac,Financials,20000508,19.882,20.561,19.882,20.307,9977359
bac,Financials,20000509,20.44,20.932,20.07,20.307,10159929
bac,Financials,20000510,20.202,20.411,19.541,19.598,14230274
bac,Financials,20000511,20.118,20.202,19.616,19.966,14284306
bac,Financials,20000512,19.966,20.62,19.511,20.479,12399726
bac,Financials,20000515,20.487,21.433,20.459,21.331,11354333
bac,Financials,20000516,21.463,21.746,20.725,20.932,11300723
bac,Financials,20000517,20.677,20.991,20.459,20.779,6431928
bac,Financials,20000518,20.797,21.406,20.779,21.198,9821386
bac,Financials,20000519,20.885,21.15,20.695,20.961,9631004
bac,Financials,20000522,20.961,21.198,20.542,21.168,8635423
bac,Financials,20000523,21.255,22.381,21.168,22.145,15250344
bac,Financials,20000524,22.543,23.642,22.486,23.567,23691376
bac,Financials,20000525,23.168,23.623,22.961,23.3,15360729
bac,Financials,20000526,23.168,23.284,22.694,23.017,11202578
bac,Financials,20000530,23.149,23.254,22.883,23.149,8527360
bac,Financials,20000531,23.017,23.785,23.017,23.577,11695196
bac,Financials,20000601,23.605,24.551,23.518,24.162,14507399
bac,Financials,20000602,25.48,25.936,25.195,25.936,18983408
bac,Financials,20000605,25.195,25.301,24.655,25.195,9410865
bac,Financials,20000606,24.399,24.534,23.861,24.127,13561839
bac,Financials,20000607,24.097,24.637,23.861,24.58,8548258
bac,Financials,20000608,24.419,24.419,24.079,24.127,7280611
bac,Financials,20000609,24.211,24.419,23.68,23.812,6451767
bac,Financials,20000612,23.812,24.127,23.785,24.012,5499451
bac,Financials,20000613,23.992,24.049,23.623,23.68,7973322
bac,Financials,20000614,23.68,23.812,23.358,23.518,9485163
bac,Financials,20000615,23.623,23.623,21.766,22.077,22449690
bac,Financials,20000616,22.183,22.222,19.766,20.411,36627411
bac,Financials,20000619,20.25,20.961,20.174,20.561,21848585
bac,Financials,20000620,20.914,21.102,20.411,20.629,10779397
bac,Financials,20000621,20.561,20.648,19.663,20.25,11410267
bac,Financials,20000622,20.011,20.202,19.616,19.985,7831697
bac,Financials,20000623,20.629,20.648,20.09,20.147,9536240
bac,Financials,20000626,20.542,20.735,20.07,20.382,7943559
bac,Financials,20000627,20.031,20.307,19.558,19.985,15820212
bac,Financials,20000628,20.011,20.031,19.237,19.312,12140539
bac,Financials,20000629,19.292,19.663,19.189,19.321,8389324
bac,Financials,20000630,19.209,19.292,18.28,18.29,15503619
bac,Financials,20000703,18.604,19.237,18.545,19.131,6329565
bac,Financials,20000705,19.16,19.663,19.16,19.264,9431128
bac,Financials,20000706,19.588,19.643,19.028,19.472,8439978
bac,Financials,20000707,19.747,20.277,19.616,20.174,10027591
bac,Financials,20000710,20.307,20.411,20.118,20.174,6814795
bac,Financials,20000711,20.174,20.277,19.882,19.956,8419293
bac,Financials,20000712,20.202,20.352,19.853,19.985,7897757
bac,Financials,20000713,19.985,20.031,19.472,19.643,8689666
bac,Financials,20000714,19.747,20.325,19.688,20.202,10797128
bac,Financials,20000717,20.25,20.648,19.882,19.939,13362383
bac,Financials,20000718,20.09,20.118,19.531,19.663,11121533
bac,Financials,20000719,19.795,19.795,19.455,19.643,8835513
bac,Financials,20000720,19.616,20.629,19.616,20.561,14238083
bac,Financials,20000721,20.561,20.895,20.174,20.735,10095767
bac,Financials,20000724,20.031,20.542,19.853,20.174,7079467
bac,Financials,20000725,20.411,20.59,20.277,20.515,6500735
bac,Financials,20000726,20.411,20.44,19.825,20.011,12201328
bac,Financials,20000727,20.011,20.277,19.558,19.882,7890156
bac,Financials,20000728,20.031,20.07,19.472,19.766,8985997
bac,Financials,20000731,19.747,20.174,19.588,20.147,11579958
bac,Financials,20000801,20.277,20.459,19.985,20.277,7984079
bac,Financials,20000802,20.277,20.629,20.031,20.07,10883242
bac,Financials,20000803,19.9,20.961,19.853,20.865,13469817
bac,Financials,20000804,21.472,22.4,21.284,22.326,21634356
bac,Financials,20000807,22.355,22.457,21.927,22.269,9740547
bac,Financials,20000808,22.135,22.326,21.946,22.077,8645975
bac,Financials,20000809,22.077,22.857,21.576,22.563,11110764
bac,Financials,20000810,22.61,23.195,22.429,22.723,8910014
bac,Financials,20000811,22.694,23.094,22.534,22.988,6850041
bac,Financials,20000814,22.742,23.385,22.534,23.385,7798981
bac,Financials,20000815,23.3,23.329,23.047,23.094,10212484
bac,Financials,20000816,23.12,23.254,22.534,22.742,6462531
bac,Financials,20000817,22.781,23.047,22.694,22.781,6910619
bac,Financials,20000818,22.666,22.961,22.666,22.857,7163683
bac,Financials,20000821,22.857,23.195,22.639,22.912,7721309
bac,Financials,20000822,22.912,23.358,22.742,23.149,8320515
bac,Financials,20000823,23.149,23.329,22.694,22.988,6389083
bac,Financials,20000824,22.857,22.932,22.222,22.326,8857249
bac,Financials,20000825,22.326,22.59,21.927,22.003,7836338
bac,Financials,20000828,21.984,22.486,21.841,21.984,8083917
bac,Financials,20000829,22.051,22.051,21.341,21.635,9788248
bac,Financials,20000830,21.635,22.278,21.576,21.841,8645130
bac,Financials,20000831,21.898,23.085,21.841,23.008,11933911
bac,Financials,20000901,22.998,23.085,22.439,22.543,7601215
bac,Financials,20000905,22.381,23.056,22.335,22.979,8439133
bac,Financials,20000906,22.847,23.587,22.847,23.027,9280430
bac,Financials,20000907,23.244,23.537,23.085,23.349,6131162
bac,Financials,20000908,23.244,24.049,23.244,24.021,9944433
bac,Financials,20000911,24.049,24.665,24.021,24.287,11282361
bac,Financials,20000912,24.684,24.722,24.23,24.478,9035598
bac,Financials,20000913,24.478,24.742,24.287,24.399,7885514
bac,Financials,20000914,24.287,24.637,23.879,24.182,7801937
bac,Financials,20000915,24.154,24.267,23.49,23.567,12327334
bac,Financials,20000918,23.7,23.7,22.979,23.056,9356626
bac,Financials,20000919,23.027,23.642,22.922,23.567,7982392
bac,Financials,20000920,23.537,23.567,22.866,23.11,7851957
bac,Financials,20000921,23.13,23.264,22.439,22.762,9399047
bac,Financials,20000922,22.63,23.623,22.457,23.623,12055483
bac,Financials,20000925,23.7,24.127,23.508,23.623,8569782
bac,Financials,20000926,23.508,23.803,23.056,23.11,10180402
bac,Financials,20000927,23.13,23.244,22.278,22.63,11241206
bac,Financials,20000928,22.808,23.349,22.41,23.185,8600598
bac,Financials,20000929,22.866,23.11,22.335,22.486,9801332
bac,Financials,20001002,22.6,22.808,22.249,22.791,6372617
bac,Financials,20001003,22.922,23.405,22.675,23.264,9756163
bac,Financials,20001004,23.319,23.508,22.41,22.657,9202128
bac,Financials,20001005,22.657,23.168,22.63,23.13,7656513
bac,Financials,20001006,23.244,23.244,22.115,22.164,9360003
bac,Financials,20001009,22.335,22.381,21.559,21.71,6491866
bac,Financials,20001010,21.737,21.794,20.59,20.914,13306456
bac,Financials,20001011,20.914,20.932,19.541,20.202,18498390
bac,Financials,20001012,20.287,20.392,18.924,19.141,14205789
bac,Financials,20001013,19.482,20.505,19.406,19.994,10501004
bac,Financials,20001016,19.747,19.785,19.141,19.406,17450250
bac,Financials,20001017,19.378,19.378,18.193,18.364,17259027
bac,Financials,20001018,17.815,18.63,17.284,18.118,17959755
bac,Financials,20001019,18.412,19.292,18.383,18.924,11640533
bac,Financials,20001020,18.952,19.189,18.677,18.78,9352404
bac,Financials,20001023,18.705,18.867,18.327,18.78,8000337
bac,Financials,20001024,18.819,19.482,18.648,19.103,8802584
bac,Financials,20001025,19.141,19.616,18.819,18.924,10100830
bac,Financials,20001026,18.971,19.246,18.138,18.63,13201762
bac,Financials,20001027,18.896,19.292,18.545,19.292,10539420
bac,Financials,20001030,19.17,20.342,19.17,20.184,14111657
bac,Financials,20001031,20.184,20.695,19.919,20.638,12110360
bac,Financials,20001101,20.421,20.846,20.287,20.77,8922472
bac,Financials,20001102,20.797,21.559,20.797,21.15,10911104
bac,Financials,20001103,20.991,21.121,20.885,20.914,8026507
bac,Financials,20001106,21.019,21.956,21.019,21.927,13388135
bac,Financials,20001107,21.737,22.061,21.69,21.766,8602284
bac,Financials,20001108,21.69,21.69,20.846,20.932,12188874
bac,Financials,20001109,20.932,21.386,20.797,21.368,9796901
bac,Financials,20001110,21.255,21.576,20.77,20.77,9071477
bac,Financials,20001113,20.421,20.914,20.128,20.372,11544712
bac,Financials,20001114,20.667,20.885,19.348,19.698,19237526
bac,Financials,20001115,18.63,18.896,17.739,18.041,42941144
bac,Financials,20001116,17.929,18.441,17.899,17.985,18350856
bac,Financials,20001117,17.958,18.25,17.225,17.312,16357365
bac,Financials,20001120,17.17,17.397,16.317,16.887,19561721
bac,Financials,20001121,16.83,17.124,16.45,17.009,16667625
bac,Financials,20001122,16.641,16.887,16.393,16.564,13158922
bac,Financials,20001124,16.715,16.933,16.641,16.887,6999263
bac,Financials,20001127,17.076,17.153,16.905,17.037,10537100
bac,Financials,20001128,16.858,17.549,16.858,17.397,11716517
bac,Financials,20001129,17.445,17.938,17.417,17.72,13272471
bac,Financials,20001130,17.605,18.023,17.095,17.387,15601340
bac,Financials,20001201,17.417,17.69,17.095,17.312,11568352
bac,Financials,20001204,17.095,17.387,16.905,16.982,10629121
bac,Financials,20001205,16.982,18.128,16.762,17.938,19266656
bac,Financials,20001206,17.852,18.374,15.806,16.544,36505206
bac,Financials,20001207,16.762,17.037,16.574,16.982,23802604
bac,Financials,20001208,17.255,17.985,17.225,17.807,15984419
bac,Financials,20001211,17.807,18.971,17.767,18.915,19461885
bac,Financials,20001212,18.612,18.942,18.393,18.915,13464329
bac,Financials,20001213,18.915,19.103,18.565,18.695,15207918
bac,Financials,20001214,18.26,18.449,17.985,18.431,12074059
bac,Financials,20001215,18.023,18.476,18.023,18.202,16112320
bac,Financials,20001218,18.585,19.083,18.535,18.942,13837489
bac,Financials,20001219,19.054,20.002,18.915,19.274,23402430
bac,Financials,20001220,19.16,19.292,18.431,18.612,18375760
bac,Financials,20001221,18.886,19.976,18.695,19.947,16619927
bac,Financials,20001222,20.137,20.411,19.947,20.09,9946546
bac,Financials,20001226,20.031,20.352,19.598,20.165,7581375
bac,Financials,20001227,20.268,20.382,20.09,20.382,7621686
bac,Financials,20001228,20.137,20.571,20.137,20.382,7396487
bac,Financials,20001229,20.411,20.411,19.815,19.976,7989571
bac,Financials,20010102,19.728,20.352,19.598,20.352,7409568
bac,Financials,20010103,20.222,21.775,19.919,21.746,21704431
bac,Financials,20010104,21.69,22.506,21.501,22.419,23490443
bac,Financials,20010105,20.744,21.775,20.382,20.895,32269809
bac,Financials,20010108,20.524,21.284,20.165,21.009,12521932
bac,Financials,20010109,20.895,21.227,20.307,20.459,12088200
bac,Financials,20010110,20.352,21.227,20.268,21.15,15303105
bac,Financials,20010111,21.208,21.576,20.952,21.531,15505939
bac,Financials,20010112,21.531,21.531,20.952,21.368,8812506
bac,Financials,20010116,21.009,22.345,20.744,22.183,22465312
bac,Financials,20010117,22.183,22.183,21.472,21.576,17476842
bac,Financials,20010118,21.559,21.605,21.009,21.312,12431599
bac,Financials,20010119,21.559,21.746,21.036,21.424,11846743
bac,Financials,20010122,21.661,22.154,21.443,21.936,9164346
bac,Financials,20010123,21.661,22.069,21.576,21.936,9241804
bac,Financials,20010124,21.775,22.345,21.501,22.23,11652987
bac,Financials,20010125,22.269,22.808,21.908,22.419,9193261
bac,Financials,20010126,22.316,23.434,22.269,23.158,12395084
bac,Financials,20010129,23.518,23.69,22.942,23.518,14472574
bac,Financials,20010130,23.605,24.354,23.3,24.154,16027051
bac,Financials,20010131,24.079,24.354,23.434,23.434,16785608
bac,Financials,20010201,23.471,23.899,22.684,23.195,13248199
bac,Financials,20010202,23.339,23.927,23.264,23.339,9826237
bac,Financials,20010205,23.339,23.623,23.037,23.195,9753635
bac,Financials,20010206,22.639,22.912,21.966,22.183,14106590
bac,Financials,20010207,22.183,22.222,21.275,21.559,15435656
bac,Financials,20010208,21.775,21.775,21.15,21.227,12262325
bac,Financials,20010209,21.377,21.71,21.237,21.559,11371853
bac,Financials,20010212,21.661,21.908,21.644,21.794,9062824
bac,Financials,20010213,22.013,22.419,21.831,21.879,10158450
bac,Financials,20010214,21.879,22.269,21.86,22.115,9103141
bac,Financials,20010215,22.164,22.573,21.927,22.164,11159735
bac,Financials,20010216,22.269,22.61,22.061,22.381,9242440
bac,Financials,20010220,22.249,22.307,21.284,21.386,12016437
bac,Financials,20010221,21.341,21.71,20.762,20.788,14532096
bac,Financials,20010222,20.571,21.019,19.882,21.009,15692096
bac,Financials,20010223,20.836,21.756,20.487,21.396,10421015
bac,Financials,20010226,21.386,22.419,20.895,22.203,12723283
bac,Financials,20010227,22.193,22.781,21.746,22.4,13529338
bac,Financials,20010228,22.563,22.59,21.463,22.316,13402066
bac,Financials,20010301,21.511,21.879,20.932,21.719,14201782
bac,Financials,20010302,21.302,22.222,21.284,21.595,11904363
bac,Financials,20010305,21.595,21.879,21.322,21.605,9003307
bac,Financials,20010306,22.095,22.429,21.86,22.125,9468066
bac,Financials,20010307,22.212,23.215,22.135,23.215,11900774
bac,Financials,20010308,23.215,23.708,23.215,23.642,14470255
bac,Financials,20010309,23.414,23.443,22.961,23.11,9448649
bac,Financials,20010312,22.893,23.168,22.524,22.723,15557225
bac,Financials,20010313,23.244,23.879,22.979,23.879,17427029
bac,Financials,20010314,22.979,23.254,22.391,22.781,26985856
bac,Financials,20010315,22.932,23.284,22.847,22.998,13665051
bac,Financials,20010316,22.893,23.319,22.543,22.63,19048418
bac,Financials,20010319,22.524,23.508,22.391,23.319,11137572
bac,Financials,20010320,23.718,23.908,22.496,22.581,18171029
bac,Financials,20010321,22.808,23.329,22.23,22.429,17648435
bac,Financials,20010322,22.278,22.4,21.102,21.86,21236926
bac,Financials,20010323,22.051,23.234,21.984,23.234,16658553
bac,Financials,20010326,23.395,23.642,22.704,23.11,12599605
bac,Financials,20010327,22.781,24.079,22.534,23.982,20220867
bac,Financials,20010328,23.69,24.031,23.405,23.955,13749686
bac,Financials,20010329,23.577,23.822,23.215,23.405,11739101
bac,Financials,20010330,23.577,24.107,23.405,24.097,13466649
bac,Financials,20010402,23.972,24.315,23.452,23.775,17018836
bac,Financials,20010403,23.725,23.725,22.723,22.998,14897656
bac,Financials,20010404,22.828,22.998,22.032,22.154,19466108
bac,Financials,20010405,22.714,23.13,22.581,22.828,12012004
bac,Financials,20010406,22.828,23.11,21.415,21.831,28111875
bac,Financials,20010409,22.164,22.694,22.032,22.278,10153385
bac,Financials,20010410,22.714,23.414,22.684,22.857,13279228
bac,Financials,20010411,23.725,23.851,23.017,23.13,12431599
bac,Financials,20010412,23.13,23.528,23.047,23.309,6939743
bac,Financials,20010416,23.349,23.889,22.979,23.085,16084458
bac,Financials,20010417,23.13,23.264,22.808,22.893,12178323
bac,Financials,20010418,22.998,24.439,22.912,24.297,24471040
bac,Financials,20010419,24.162,25.31,24.117,24.827,19679494
bac,Financials,20010420,24.827,24.827,24.211,24.211,14566710
bac,Financials,20010423,24.211,24.362,23.955,24.182,11772871
bac,Financials,20010424,24.297,24.497,23.972,23.992,8548884
bac,Financials,20010425,23.992,24.23,23.672,24.162,8105864
bac,Financials,20010426,24.23,24.478,23.955,24.267,9481786
bac,Financials,20010427,24.524,25.093,24.399,25.063,9082665
bac,Financials,20010430,25.139,25.263,24.439,24.655,10592186
bac,Financials,20010501,24.543,24.873,24.267,24.854,11322674
bac,Financials,20010502,24.873,25.006,24.59,24.702,9548903
bac,Financials,20010503,24.702,24.722,24.277,24.637,9848822
bac,Financials,20010504,24.439,24.978,24.297,24.827,9087094
bac,Financials,20010507,24.771,24.771,24.487,24.752,6575662
bac,Financials,20010508,24.808,24.808,24.459,24.524,5346853
bac,Financials,20010509,24.449,24.534,24.162,24.382,10449086
bac,Financials,20010510,24.655,24.675,24.478,24.551,6523951
bac,Financials,20010511,24.506,24.619,23.528,23.557,15055321
bac,Financials,20010514,23.725,23.945,23.614,23.945,9935568
bac,Financials,20010515,24.059,24.344,23.982,24.23,11918715
bac,Financials,20010516,24.145,24.911,24.031,24.892,10616669
bac,Financials,20010517,24.742,25.195,24.61,24.921,15585509
bac,Financials,20010518,24.827,25.159,24.827,25.093,9260801
bac,Financials,20010521,24.854,24.997,24.655,24.873,9197482
bac,Financials,20010522,24.827,25.88,24.827,25.823,16371084
bac,Financials,20010523,25.557,26.115,25.519,25.803,14322088
bac,Financials,20010524,25.974,26.419,25.89,26.409,12818265
bac,Financials,20010525,26.419,26.419,25.775,25.842,10491510
bac,Financials,20010529,25.974,26.294,25.954,26.239,10507974
bac,Financials,20010530,26.248,26.599,25.907,26.125,12189928
bac,Financials,20010531,26.229,26.419,25.926,26.333,12702179
bac,Financials,20010601,26.447,26.447,25.775,25.823,12485843
bac,Financials,20010604,26.219,26.248,25.907,26.058,10099565
bac,Financials,20010605,26.219,26.749,26.125,26.637,15474069
bac,Financials,20010606,26.257,26.609,26.021,26.532,11833867
bac,Financials,20010607,26.173,26.599,25.803,26.484,12220746
bac,Financials,20010608,26.125,26.333,25.974,26.229,5474758
bac,Financials,20010611,26.106,26.4,25.974,26.106,5959356
bac,Financials,20010612,26.04,26.351,25.67,26.257,9878793
bac,Financials,20010613,26.192,26.618,26.153,26.257,9212888
bac,Financials,20010614,26.088,26.192,25.577,25.641,10804515
bac,Financials,20010615,25.397,26.04,25.397,25.784,20493140
bac,Financials,20010618,25.974,26.427,25.651,26.333,9625940
bac,Financials,20010619,26.581,26.654,26.106,26.542,12248607
bac,Financials,20010620,26.351,27.177,26.351,26.721,17908886
bac,Financials,20010621,26.749,27.329,26.749,27.28,18138526
bac,Financials,20010622,27.396,27.631,27.073,27.528,15770611
bac,Financials,20010625,27.528,27.548,27.005,27.196,10133334
bac,Financials,20010626,26.749,26.977,26.504,26.836,12345697
bac,Financials,20010627,26.865,27.177,26.694,26.808,10567280
bac,Financials,20010628,26.798,27.205,26.618,26.654,10596829
bac,Financials,20010629,26.684,26.749,26.248,26.684,14037786
bac,Financials,20010702,26.684,26.948,26.532,26.894,8253820
bac,Financials,20010703,26.818,26.894,26.599,26.884,5038490
bac,Financials,20010705,26.769,26.977,26.703,26.788,4550938
bac,Financials,20010706,26.788,26.788,25.775,25.936,9373086
bac,Financials,20010709,25.974,26.257,25.89,26.192,7208006
bac,Financials,20010710,26.153,26.153,25.263,25.328,12042398
bac,Financials,20010711,25.113,25.519,24.534,25.48,14453793
bac,Financials,20010712,25.708,26.475,25.577,26.409,12465581
bac,Financials,20010713,26.409,26.894,26.257,26.769,9816109
bac,Financials,20010716,27.329,27.761,27.225,27.28,20530919
bac,Financials,20010717,27.548,28.591,27.48,28.314,24862982
bac,Financials,20010718,28.104,28.581,28.019,28.475,25738053
bac,Financials,20010719,28.664,28.75,27.936,28.22,16708364
bac,Financials,20010720,28.074,28.084,27.679,27.936,9851568
bac,Financials,20010723,28.056,28.172,27.699,27.708,5464204
bac,Financials,20010724,27.82,27.936,27.415,27.556,9904964
bac,Financials,20010725,27.689,27.781,27.329,27.735,12012214
bac,Financials,20010726,27.771,28.124,27.699,28.046,7809744
bac,Financials,20010727,28.046,28.446,28.046,28.22,6047161
bac,Financials,20010730,28.084,28.277,28,28.24,5032581
bac,Financials,20010731,28.24,28.407,28.143,28.277,7693237
bac,Financials,20010801,28.323,28.323,27.84,28,6377053
bac,Financials,20010802,28.124,28.277,28,28.201,8170664
bac,Financials,20010803,28.201,28.22,27.868,28.153,6626104
bac,Financials,20010806,28.191,28.294,27.84,27.908,6446911
bac,Financials,20010807,27.908,28.124,27.83,28.019,5752093
bac,Financials,20010808,27.956,28.351,27.8,27.908,7847103
bac,Financials,20010809,28.037,28.172,27.908,28.124,8648722
bac,Financials,20010810,28.172,28.172,27.8,27.956,9067048
bac,Financials,20010813,27.868,28.153,27.771,28.124,6776592
bac,Financials,20010814,28.22,28.277,27.771,27.8,7674876
bac,Financials,20010815,27.771,28.124,27.771,27.771,8789919
bac,Financials,20010816,27.82,28.22,27.669,28.172,9812728
bac,Financials,20010817,28.153,28.267,27.82,27.859,11508830
bac,Financials,20010820,27.936,28.294,27.936,28.259,8342044
bac,Financials,20010821,28.323,28.884,28.22,28.23,19046096
bac,Financials,20010822,28.485,28.75,27.974,28.73,12526364
bac,Financials,20010823,28.73,29.118,28.581,28.884,11016000
bac,Financials,20010824,28.806,28.884,28.046,28.104,12686352
bac,Financials,20010827,28.153,28.211,27.868,27.888,7952847
bac,Financials,20010828,27.888,27.974,27.48,27.489,9547847
bac,Financials,20010829,27.46,27.528,26.684,26.684,13138236
bac,Financials,20010830,26.618,27.092,26.552,26.769,14131923
bac,Financials,20010831,26.931,27.623,26.818,27.329,9262281
bac,Financials,20010904,26.995,27.908,26.904,27.518,14720784
bac,Financials,20010905,27.47,27.849,27.3,27.48,15899992
bac,Financials,20010906,27.309,27.424,26.341,26.808,18658371
bac,Financials,20010907,26.257,26.73,25.954,26.276,17251428
bac,Financials,20010910,26.078,26.294,25.708,25.86,17154760
bac,Financials,20010917,24.211,25.159,24.202,24.372,31786477
bac,Financials,20010918,24.372,24.732,24.097,24.702,18715358
bac,Financials,20010919,24.742,25.432,24.306,24.665,30286242
bac,Financials,20010920,24.665,24.732,23.775,24.049,23071695
bac,Financials,20010921,22.534,23.879,22.534,22.874,29218686
bac,Financials,20010924,23.708,24.439,23.508,23.927,18219785
bac,Financials,20010925,23.945,24.941,23.908,24.702,15176467
bac,Financials,20010926,25.043,25.093,24.449,24.684,11737623
bac,Financials,20010927,24.941,25.632,24.57,25.509,14482919
bac,Financials,20010928,25.898,26.276,25.775,26.192,18595053
bac,Financials,20011001,26.21,26.522,25.964,26.437,11026975
bac,Financials,20011002,26.437,26.721,26.04,26.674,14036731
bac,Financials,20011003,26.437,27.044,26.371,26.904,17584906
bac,Financials,20011004,26.904,27.005,26.192,26.409,17493304
bac,Financials,20011005,26.409,26.504,25.006,25.176,21106701
bac,Financials,20011008,25.176,25.176,24.154,24.335,16685781
bac,Financials,20011009,24.506,24.524,23.385,23.385,21962349
bac,Financials,20011010,23.587,24.96,23.508,24.57,16763239
bac,Financials,20011011,24.57,24.882,24.267,24.487,17158349
bac,Financials,20011012,24.277,24.277,23.368,23.775,15326960
bac,Financials,20011015,24.172,24.941,23.537,24.911,23692008
bac,Financials,20011016,25.31,26.192,25.263,25.88,21881722
bac,Financials,20011017,26.21,26.351,25.451,25.605,16458043
bac,Financials,20011018,25.614,25.89,25.451,25.567,10379435
bac,Financials,20011019,25.539,25.775,24.799,25.577,12306226
bac,Financials,20011022,25.585,26.484,25.577,26.192,11866373
bac,Financials,20011023,26.371,26.865,26.333,26.419,13844030
bac,Financials,20011024,26.684,26.913,26.581,26.884,12016649
bac,Financials,20011025,26.532,27.442,26.4,27.263,14117146
bac,Financials,20011026,27.196,27.518,27.092,27.196,10446763
bac,Financials,20011029,27.138,27.158,26.532,26.684,12391284
bac,Financials,20011030,26.229,26.865,26.011,26.466,12210828
bac,Financials,20011031,26.884,27.025,26.333,26.456,10064737
bac,Financials,20011101,26.552,27.138,26.163,26.884,12501667
bac,Financials,20011102,26.865,27.46,26.759,27.3,9765031
bac,Financials,20011105,27.518,27.888,27.263,27.376,9740759
bac,Financials,20011106,27.376,27.849,27.356,27.849,10324768
bac,Financials,20011107,27.8,28.378,27.761,28.143,10498262
bac,Financials,20011108,28.143,28.75,28.143,28.294,11554843
bac,Financials,20011109,28.163,28.494,28,28.277,8919935
bac,Financials,20011112,28.163,28.36,27.669,28.259,10230636
bac,Financials,20011113,28.407,28.73,28.388,28.466,8898197
bac,Financials,20011114,28.701,28.75,28.25,28.475,8329170
bac,Financials,20011115,28.341,28.626,28.24,28.36,10297330
bac,Financials,20011116,28.259,28.259,27.859,28.046,11419975
bac,Financials,20011119,28.143,28.701,28.143,28.682,9037917
bac,Financials,20011120,28.407,28.591,28.285,28.475,7697459
bac,Financials,20011121,28.456,28.913,28.407,28.514,9205292
bac,Financials,20011123,28.562,29.147,28.532,29.147,4315811
bac,Financials,20011126,28.922,29.147,28.884,29.118,7553512
bac,Financials,20011127,28.75,28.864,28.277,28.475,13937954
bac,Financials,20011128,28.388,28.654,27.669,27.669,16500466
bac,Financials,20011129,27.936,28.682,27.918,28.523,16837958
bac,Financials,20011130,27.849,28.084,27.489,27.528,17991838
bac,Financials,20011203,27.356,27.708,27.13,27.548,11377340
bac,Financials,20011204,27.489,27.982,27.092,27.956,8879623
bac,Financials,20011205,28.485,28.532,28.124,28.124,10337013
bac,Financials,20011206,28.24,28.626,28.065,28.532,9767352
bac,Financials,20011207,28.504,28.682,28.277,28.609,6779127
bac,Financials,20011210,28.388,28.609,27.8,27.956,8400297
bac,Financials,20011211,27.868,28.552,27.669,28.277,10347564
bac,Financials,20011212,28.172,28.475,28.084,28.475,7553093
bac,Financials,20011213,28.153,28.277,27.82,27.908,10833005
bac,Financials,20011214,27.65,28.029,27.623,27.81,9802811
bac,Financials,20011217,27.888,28.645,27.65,28.645,12061181
bac,Financials,20011218,28.609,28.816,28.407,28.562,9247082
bac,Financials,20011219,28.466,29.052,28.351,28.76,9043618
bac,Financials,20011220,28.75,28.958,28.532,28.581,10163096
bac,Financials,20011221,28.552,28.616,27.888,27.888,16045205
bac,Financials,20011224,28.191,28.259,27.974,27.982,3539946
bac,Financials,20011226,28.094,28.581,28.056,28.24,4601803
bac,Financials,20011227,28.259,28.75,28.259,28.504,6643832
bac,Financials,20011228,28.616,29.034,28.532,28.77,8304689
bac,Financials,20011231,28.864,28.864,28.446,28.504,5695952
bac,Financials,20020102,28.211,28.581,28.124,28.514,9148725
bac,Financials,20020103,28.514,28.939,28.417,28.475,8693253
bac,Financials,20020104,28.581,29.052,28.532,28.922,11184850
bac,Financials,20020107,28.259,28.701,28.259,28.581,11452475
bac,Financials,20020108,28.388,28.475,27.965,28.124,12573221
bac,Financials,20020109,28.191,28.532,27.918,28.056,8995708
bac,Financials,20020110,28.172,28.378,27.982,28.074,11109711
bac,Financials,20020111,28.191,28.201,27.575,27.575,10148318
bac,Financials,20020114,27.565,27.679,27.347,27.498,9855788
bac,Financials,20020115,27.528,28,27.433,27.82,13042415
bac,Financials,20020116,27.442,27.99,27.244,27.528,10790164
bac,Financials,20020117,27.65,27.849,27.623,27.669,9421208
bac,Financials,20020118,27.528,27.771,27.405,27.528,9018924
bac,Financials,20020122,27.849,28.398,27.623,28.378,16957205
bac,Financials,20020123,28.378,28.581,28.029,28.466,10756180
bac,Financials,20020124,28.778,28.988,28.581,28.988,15486101
bac,Financials,20020125,28.711,29.042,28.466,28.682,11714405
bac,Financials,20020128,28.645,28.968,28.542,28.816,9569586
bac,Financials,20020129,28.855,29.137,26.749,26.808,29672260
bac,Financials,20020130,27.196,28.046,27.122,27.918,29311133
bac,Financials,20020131,28.104,28.616,27.868,28.542,15929966
bac,Financials,20020201,28.323,28.485,27.614,27.781,15732621
bac,Financials,20020204,27.595,27.65,26.855,26.904,15760689
bac,Financials,20020205,26.627,26.94,26.229,26.664,18518647
bac,Financials,20020206,26.581,26.788,26.04,26.646,14751178
bac,Financials,20020207,26.646,27.442,26.589,26.694,14053407
bac,Financials,20020208,26.958,27.48,26.921,27.442,12338518
bac,Financials,20020211,27.415,27.82,27.167,27.735,10941491
bac,Financials,20020212,27.548,27.965,27.548,27.65,12950813
bac,Financials,20020213,27.8,28.407,27.669,28.124,13714649
bac,Financials,20020214,28.074,28.466,27.761,28.104,14768063
bac,Financials,20020215,27.849,27.982,27.528,27.528,15947060
bac,Financials,20020219,27.167,27.396,26.818,26.958,14539270
bac,Financials,20020220,27.073,27.735,26.874,27.699,15174782
bac,Financials,20020221,27.81,28.143,27.604,27.669,11980769
bac,Financials,20020222,27.669,27.982,27.177,27.761,12154260
bac,Financials,20020225,27.82,28.74,27.82,28.645,14048549
bac,Financials,20020226,28.645,29.007,28.388,28.816,14159992
bac,Financials,20020227,29.08,29.461,28.75,29.052,15065024
bac,Financials,20020228,29.187,29.593,29.08,29.234,13761926
bac,Financials,20020301,29.28,29.65,29.28,29.62,12738693
bac,Financials,20020304,29.715,30.514,29.696,30.351,28129182
bac,Financials,20020305,30.17,30.484,29.63,29.735,19162182
bac,Financials,20020306,29.896,30.721,29.811,30.484,14897233
bac,Financials,20020307,30.816,31.062,30.579,30.615,16285179
bac,Financials,20020308,31.043,31.223,30.853,31.004,13944495
bac,Financials,20020311,30.681,31.288,30.681,30.974,14247582
bac,Financials,20020312,30.514,31.195,30.514,31.082,13692699
bac,Financials,20020313,30.883,31.288,30.663,30.883,9749622
bac,Financials,20020314,30.787,31.033,30.542,30.625,9129099
bac,Financials,20020315,30.974,31.697,30.844,31.629,20121248
bac,Financials,20020318,31.365,31.707,31.318,31.461,11399924
bac,Financials,20020319,31.545,31.764,31.357,31.478,11396122
bac,Financials,20020320,31.062,31.357,30.974,31.014,7624855
bac,Financials,20020321,30.974,31.213,30.749,31.082,7135609
bac,Financials,20020322,31.092,31.754,30.974,31.384,9736959
bac,Financials,20020325,31.611,31.611,31.128,31.158,7235653
bac,Financials,20020326,31.118,31.736,31.109,31.592,9503735
bac,Financials,20020327,31.223,31.717,31.223,31.452,12246496
bac,Financials,20020328,31.337,31.818,31.004,31.092,8809127
bac,Financials,20020401,30.644,31.231,30.561,31.158,10796706
bac,Financials,20020402,30.853,31.422,30.816,31.422,9005413
bac,Financials,20020403,31.403,31.536,31.118,31.204,10551238
bac,Financials,20020404,31.014,31.526,31.014,31.403,8880466
bac,Financials,20020405,31.403,31.858,31.403,31.508,9449913
bac,Financials,20020408,30.994,31.904,30.994,31.764,11536057
bac,Financials,20020409,31.764,31.971,31.707,31.858,8981987
bac,Financials,20020410,31.793,32.038,31.697,31.971,16776536
bac,Financials,20020411,31.904,31.963,31.109,31.357,13557409
bac,Financials,20020412,31.611,32.029,31.508,32.029,13095180
bac,Financials,20020415,32.029,32.227,31.337,31.629,16576446
bac,Financials,20020416,31.953,32.426,31.895,32.331,16764080
bac,Financials,20020417,32.236,32.55,32.038,32.37,14779251
bac,Financials,20020418,32.114,32.435,31.802,32.282,11932645
bac,Financials,20020419,32.454,32.891,32.331,32.738,13556773
bac,Financials,20020422,32.55,33.004,32.407,32.483,14711711
bac,Financials,20020423,32.454,33.079,32.37,32.908,14512888
bac,Financials,20020424,32.844,33.148,32.682,32.682,12241221
bac,Financials,20020425,32.532,32.71,32.264,32.38,13848251
bac,Financials,20020426,32.55,32.967,32.302,32.816,17658988
bac,Financials,20020429,32.682,33.052,32.502,32.577,11088815
bac,Financials,20020430,32.568,33.373,32.568,33.138,12482039
bac,Financials,20020501,32.937,33.317,32.691,33.024,12533964
bac,Financials,20020502,32.937,33.619,32.937,33.619,13098134
bac,Financials,20020503,33.441,33.831,33.393,33.685,10030549
bac,Financials,20020506,33.666,33.998,33.004,33.129,12367855
bac,Financials,20020507,33.451,33.773,33.261,33.353,14665911
bac,Financials,20020508,34.017,34.095,33.723,33.831,14829692
bac,Financials,20020509,33.646,34.262,33.582,34.017,12886862
bac,Financials,20020510,34.057,34.208,33.723,33.753,10984552
bac,Financials,20020513,33.753,34.282,33.753,34.282,12510533
bac,Financials,20020514,34.408,34.728,34.359,34.683,14119887
bac,Financials,20020515,34.359,34.975,34.359,34.701,11829226
bac,Financials,20020516,34.644,35.184,34.644,34.845,10503117
bac,Financials,20020517,35.139,35.203,34.947,35.157,12727719
bac,Financials,20020520,35.011,35.071,34.604,34.644,8285904
bac,Financials,20020521,34.748,34.899,34.253,34.272,13158075
bac,Financials,20020522,34.272,34.604,34.037,34.484,10185679
bac,Financials,20020523,34.701,35.071,34.644,35.041,10302821
bac,Financials,20020524,34.947,35.238,34.787,34.806,9756377
bac,Financials,20020528,34.806,34.88,34.558,34.604,8700853
bac,Financials,20020529,34.541,35.061,34.512,34.871,8079481
bac,Financials,20020530,34.549,34.994,34.512,34.701,9014702
bac,Financials,20020531,34.796,35.109,34.653,34.653,9053540
bac,Financials,20020603,34.634,34.855,33.998,34.027,12498293
bac,Financials,20020604,33.94,34.161,33.733,34.007,13435835
bac,Financials,20020605,34.151,34.379,33.685,33.733,12138432
bac,Financials,20020606,33.733,33.753,32.029,32.141,22368434
bac,Financials,20020607,31.707,32.881,31.687,32.71,22368434
bac,Financials,20020610,32.719,33.079,32.719,32.777,11684221
bac,Financials,20020611,32.947,33.363,32.56,32.586,11525085
bac,Financials,20020612,32.512,33.033,32.37,32.787,14748433
bac,Financials,20020613,32.807,32.927,32.077,32.077,10634608
bac,Financials,20020614,31.659,32.975,31.564,32.768,19835889
bac,Financials,20020617,32.768,33.949,32.768,33.811,12616068
bac,Financials,20020618,33.733,34.161,33.554,34.105,11146015
bac,Financials,20020619,33.801,34.301,33.714,33.988,11655941
bac,Financials,20020620,33.868,33.94,33.071,33.222,13924868
bac,Financials,20020621,32.854,33.363,32.37,32.38,21995063
bac,Financials,20020624,32.264,32.881,31.981,32.426,15273558
bac,Financials,20020625,32.635,33.148,32.236,32.273,12578708
bac,Financials,20020626,31.384,31.774,30.787,31.082,23625525
bac,Financials,20020627,31.461,31.697,31.195,31.619,16785822
bac,Financials,20020628,31.707,32.483,31.659,32.426,14872538
bac,Financials,20020701,32.426,32.816,31.914,31.914,13173060
bac,Financials,20020702,31.914,32.454,31.619,32.029,13893206
bac,Financials,20020703,31.914,32.199,31.384,31.707,11721790
bac,Financials,20020705,32.264,32.672,32.17,32.635,7668752
bac,Financials,20020708,32.635,33.383,32.606,33.148,11438336
bac,Financials,20020709,33.307,33.499,32.273,32.37,14853965
bac,Financials,20020710,32.512,32.577,31.223,31.384,17186422
bac,Financials,20020711,31.175,32.141,31.014,31.868,16568005
bac,Financials,20020712,31.868,32.114,31.394,31.619,14111446
bac,Financials,20020715,30.919,31.337,29.841,31.24,23943172
bac,Financials,20020716,30.901,31.279,30.341,30.551,15557651
bac,Financials,20020717,30.984,31.204,29.677,29.953,16776325
bac,Financials,20020718,29.916,30.133,28.616,28.855,15718900
bac,Financials,20020719,28.73,28.855,28.134,28.351,17166581
bac,Financials,20020722,28.172,28.778,27.415,27.771,21834445
bac,Financials,20020723,27.888,28.211,26.4,26.684,31957435
bac,Financials,20020724,26.542,27.415,25.397,27.196,37239706
bac,Financials,20020725,26.913,28.104,26.721,27.631,25794613
bac,Financials,20020726,27.65,28.475,27.565,28.407,14706223
bac,Financials,20020729,29.118,29.725,28.514,29.63,16242128
bac,Financials,20020730,29.29,30.02,28.939,29.62,15305428
bac,Financials,20020731,29.764,30.644,29.62,30.644,18569093
bac,Financials,20020801,30.533,30.542,29.696,29.868,15174991
bac,Financials,20020802,29.744,29.831,28.884,29.27,13863870
bac,Financials,20020805,29.27,29.373,28.475,28.6,14887103
bac,Financials,20020806,29.147,30.21,29.099,29.373,13673490
bac,Financials,20020807,29.887,30.068,29.48,30.068,13877802
bac,Financials,20020808,30.295,31.659,30.256,31.517,17252061
bac,Financials,20020809,31.461,31.971,30.947,31.717,11651932
bac,Financials,20020812,31.269,31.736,30.825,31.545,10035401
bac,Financials,20020813,31.545,32.256,31.014,31.043,14171176
bac,Financials,20020814,31.043,31.934,30.644,31.793,16245924
bac,Financials,20020816,31.774,32.057,31.619,31.659,11285316
bac,Financials,20020819,31.659,32.39,31.659,32.302,11185483
bac,Financials,20020820,32.029,32.17,31.619,31.802,9974619
bac,Financials,20020821,31.895,32.218,31.384,32.047,8832976
bac,Financials,20020822,31.895,32.532,31.858,32.426,10131435
bac,Financials,20020823,32.246,32.416,31.697,31.981,9138385
bac,Financials,20020826,32.37,32.947,31.914,32.719,12388329
bac,Financials,20020827,32.908,33.222,32.777,32.908,12172202
bac,Financials,20020828,32.586,32.807,32.029,32.264,10365925
bac,Financials,20020829,31.818,32.71,31.619,32.426,8987475
bac,Financials,20020830,32.331,32.768,32.17,32.302,9229353
bac,Financials,20020903,31.659,31.838,30.767,30.938,14282194
bac,Financials,20020904,31.128,31.554,30.974,31.327,12073003
bac,Financials,20020905,30.883,31.327,30.455,31.298,11845477
bac,Financials,20020906,31.649,32.341,31.592,32.218,12929494
bac,Financials,20020909,31.963,32.341,31.498,32.199,12447429
bac,Financials,20020910,32.199,32.246,31.545,31.868,9521465
bac,Financials,20020911,32.444,32.474,31.764,31.963,6460633
bac,Financials,20020912,31.904,31.914,31.204,31.308,9028210
bac,Financials,20020913,31.25,31.858,31.053,31.764,10338700
bac,Financials,20020917,32.474,32.55,31.554,31.649,12102764
bac,Financials,20020918,30.825,31.223,30.579,30.825,19414611
bac,Financials,20020919,30.18,30.295,29.355,29.461,17399384
bac,Financials,20020920,29.461,29.593,28.958,29.336,25480132
bac,Financials,20020923,29.147,29.916,28.552,29.696,13411771
bac,Financials,20020924,29.547,30.133,28.788,28.835,16434827
bac,Financials,20020925,29.336,29.896,28.645,29.528,14575363
bac,Financials,20020926,29.991,30.749,29.764,30.653,14442605
bac,Financials,20020927,30.465,31.033,29.65,29.803,14901246
bac,Financials,20020930,29.793,30.17,28.835,29.668,17461645
bac,Financials,20021001,29.677,30.863,29.489,30.757,13605104
bac,Financials,20021002,30.276,30.853,29.65,29.85,16539937
bac,Financials,20021003,29.509,29.735,27.781,27.8,24563487
bac,Financials,20021004,27.849,28.494,26.447,26.968,22681018
bac,Financials,20021007,26.968,27.396,25.67,25.86,19696589
bac,Financials,20021008,26.248,27.177,25.945,26.599,24549133
bac,Financials,20021009,26.599,26.599,25.113,25.176,22122757
bac,Financials,20021010,25.176,26.637,25.093,26.341,17925139
bac,Financials,20021011,27.092,28.277,27.044,27.623,16712373
bac,Financials,20021014,27.631,28.437,27.29,28.23,12076591
bac,Financials,20021015,29.29,30.672,29.29,30.579,32610888
bac,Financials,20021016,30.276,31.158,30.266,31.082,21632246
bac,Financials,20021017,31.082,31.963,31.082,31.895,20295585
bac,Financials,20021018,31.895,32.532,31.649,32.236,17062103
bac,Financials,20021021,32.038,32.835,31.858,32.71,17822354
bac,Financials,20021022,32.264,32.616,32.114,32.39,15498549
bac,Financials,20021023,32.264,32.682,31.764,32.596,19464209
bac,Financials,20021024,32.71,32.881,31.697,31.838,14585915
bac,Financials,20021025,31.573,32.691,31.384,32.464,14375274
bac,Financials,20021028,32.917,33.014,32.18,32.312,14299504
bac,Financials,20021029,32.39,32.55,31.914,32.292,15494541
bac,Financials,20021030,32.474,33.014,32.407,32.758,12860054
bac,Financials,20021031,32.854,33.109,32.282,32.454,15104707
bac,Financials,20021101,32.18,32.908,32.104,32.672,11199623
bac,Financials,20021104,32.672,33.481,32.568,32.672,13838967
bac,Financials,20021105,32.55,33.177,32.502,33.024,9982847
bac,Financials,20021106,33.004,33.251,32.17,32.596,16840489
bac,Financials,20021107,32.596,32.596,31.185,31.357,15649249
bac,Financials,20021108,31.461,31.877,30.901,31.204,12558867
bac,Financials,20021111,31.185,31.422,30.964,31.043,7786107
bac,Financials,20021112,31.25,31.924,31.24,31.318,11589037
bac,Financials,20021113,31.204,31.858,30.806,31.298,13165464
bac,Financials,20021114,31.784,32.077,31.697,31.963,10297965
bac,Financials,20021115,31.971,32.096,31.619,31.991,11557164
bac,Financials,20021118,32.246,32.292,31.185,31.347,9972082
bac,Financials,20021119,31.357,32.077,30.964,31.727,13548330
bac,Financials,20021120,31.649,32.435,31.649,32.312,10716082
bac,Financials,20021121,32.322,33.363,32.322,33.213,16042880
bac,Financials,20021122,33.213,33.481,32.825,33.148,10551452
bac,Financials,20021125,33.148,33.481,32.872,33.109,10193489
bac,Financials,20021126,33.079,33.089,32.282,32.341,10922922
bac,Financials,20021127,32.616,33.158,32.464,33.014,8519130
bac,Financials,20021129,33.052,33.109,32.464,32.586,5249341
bac,Financials,20021202,32.596,33.158,31.963,32.132,15944318
bac,Financials,20021203,32.141,32.532,31.818,32.227,12000397
bac,Financials,20021204,32.132,32.738,32.057,32.312,13598563
bac,Financials,20021205,32.312,32.435,31.697,31.727,9866975
bac,Financials,20021206,31.517,32.435,31.488,32.029,12667145
bac,Financials,20021209,31.963,32.236,31.818,31.934,10106320
bac,Financials,20021210,31.943,32.568,31.868,32.568,9168355
bac,Financials,20021211,32.218,32.691,32.189,32.616,10543217
bac,Financials,20021212,32.807,32.881,32.435,32.645,9010692
bac,Financials,20021213,32.474,32.55,32.029,32.029,7593405
bac,Financials,20021216,32.17,33.186,32.104,32.984,10695608
bac,Financials,20021217,32.881,33.014,32.532,32.577,8884899
bac,Financials,20021218,32.029,32.407,31.868,32.132,12084611
bac,Financials,20021219,32.104,32.606,32.029,32.15,11448679
bac,Financials,20021220,32.56,32.994,32.464,32.994,14706643
bac,Financials,20021223,32.758,33.279,32.645,32.908,9410653
bac,Financials,20021224,32.908,32.957,32.701,32.738,3098188
bac,Financials,20021226,32.872,33.158,32.596,32.777,4929157
bac,Financials,20021227,32.777,32.947,32.331,32.464,6685414
bac,Financials,20021230,32.55,32.9,32.218,32.758,7291583
bac,Financials,20021231,32.758,32.854,32.209,32.653,7543805
bac,Financials,20030102,32.807,33.251,32.596,33.177,13280072
bac,Financials,20030103,32.9,33.119,32.645,32.967,8235035
bac,Financials,20030106,32.691,33.656,32.39,33.441,13192057
bac,Financials,20030107,33.451,33.723,33.241,33.489,10347142
bac,Financials,20030108,33.499,33.499,33.213,33.353,8957083
bac,Financials,20030109,33.517,33.831,33.517,33.792,9134164
bac,Financials,20030110,33.451,33.998,33.413,33.695,10883029
bac,Financials,20030113,33.821,34.027,33.61,33.968,9709096
bac,Financials,20030114,33.821,34.027,33.656,34.017,10533933
bac,Financials,20030115,34.017,34.027,33.261,33.536,13543054
bac,Financials,20030116,33.461,33.753,33.119,33.317,11400978
bac,Financials,20030117,33.079,33.592,33.024,33.554,10731485
bac,Financials,20030121,33.441,33.685,33.194,33.194,9484741
bac,Financials,20030122,33.194,33.554,32.957,33.279,14655566
bac,Financials,20030123,33.353,33.733,33.222,33.61,11852230
bac,Financials,20030124,33.61,33.61,32.645,32.672,13656183
bac,Financials,20030127,32.672,32.854,32.16,32.199,15237468
bac,Financials,20030128,32.209,32.541,32.15,32.435,9472498
bac,Financials,20030129,32.435,33.014,31.963,32.663,11728759
bac,Financials,20030130,32.474,32.844,32.17,32.246,11016634
bac,Financials,20030131,32.246,32.984,32.104,32.881,11930323
bac,Financials,20030203,32.881,33.079,32.682,32.872,8988534
bac,Financials,20030204,32.872,32.872,32.122,32.209,13073229
bac,Financials,20030205,32.38,32.917,32.038,32.15,14102371
bac,Financials,20030206,32.16,32.398,31.736,32.114,15046880
bac,Financials,20030207,32.122,32.464,31.745,31.886,10436635
bac,Financials,20030210,31.886,32.132,31.687,32.01,11875868
bac,Financials,20030211,32.01,32.464,31.659,31.793,11700265
bac,Financials,20030212,31.793,31.991,31.536,31.536,10835961
bac,Financials,20030213,31.629,31.904,31.231,31.727,12065616
bac,Financials,20030214,31.659,32.331,31.554,32.322,10990462
bac,Financials,20030218,32.322,32.881,32.322,32.768,10206786
bac,Financials,20030219,32.758,32.768,32.38,32.738,9389759
bac,Financials,20030220,32.738,32.777,32.483,32.606,9145352
bac,Financials,20030221,32.672,33.089,32.56,33.024,12171572
bac,Financials,20030224,32.854,33.014,32.218,32.227,11941508
bac,Financials,20030225,32.029,32.474,31.745,32.416,12802855
bac,Financials,20030226,32.416,32.416,31.943,32.067,13984601
bac,Financials,20030227,32.067,32.626,32.057,32.474,10621946
bac,Financials,20030228,32.502,32.9,32.331,32.502,13212951
bac,Financials,20030303,32.596,32.975,32.104,32.189,13238701
bac,Financials,20030304,32.227,32.616,31.934,31.934,10285934
bac,Financials,20030305,32.057,32.38,31.953,32.38,13396364
bac,Financials,20030306,32.38,32.454,31.895,32.292,11493002
bac,Financials,20030307,31.793,32.719,31.793,32.682,11944043
bac,Financials,20030310,32.331,32.426,31.554,31.668,12713158
bac,Financials,20030311,31.668,31.828,30.974,31.092,16387126
bac,Financials,20030312,31.014,31.195,30.447,31.195,18603916
bac,Financials,20030313,31.508,32.104,31.288,32.029,14931213
bac,Financials,20030314,32.141,32.435,31.828,31.895,13271627
bac,Financials,20030317,31.895,32.758,31.592,32.748,15077270
bac,Financials,20030318,32.748,32.835,32.141,32.38,13088218
bac,Financials,20030319,32.407,32.984,32.38,32.927,12391706
bac,Financials,20030320,32.927,33.148,32.199,32.937,12986690
bac,Financials,20030321,32.937,33.403,32.937,33.403,17388407
bac,Financials,20030324,32.807,33.024,32.541,32.596,12464736
bac,Financials,20030325,32.738,33.119,32.577,32.844,9038550
bac,Financials,20030326,32.9,32.908,32.407,32.474,10759134
bac,Financials,20030327,32.474,32.577,32.047,32.36,10216495
bac,Financials,20030328,32.36,32.663,32.087,32.493,9612013
bac,Financials,20030331,31.754,32.264,31.659,31.668,12085244
bac,Financials,20030401,31.963,32.218,31.838,32.218,13945550
bac,Financials,20030402,32.807,33.158,32.606,33.079,14759621
bac,Financials,20030403,33.167,33.261,32.768,32.777,11550831
bac,Financials,20030404,32.947,33.167,32.807,33.167,8907906
bac,Financials,20030407,33.499,33.878,32.9,32.9,16012278
bac,Financials,20030408,32.9,33.656,32.807,33.563,13869361
bac,Financials,20030409,33.186,33.792,33.186,33.241,14476373
bac,Financials,20030410,33.422,33.733,33.261,33.733,9773049
bac,Financials,20030411,33.431,34.115,33.431,33.801,11777934
bac,Financials,20030414,33.894,34.135,33.481,34.115,15508471
bac,Financials,20030415,34.115,34.567,33.638,34.435,14369577
bac,Financials,20030416,34.512,34.567,33.878,34.105,13758969
bac,Financials,20030417,34.105,34.541,34.066,34.531,9833416
bac,Financials,20030421,34.531,35.002,34.359,34.494,8629723
bac,Financials,20030422,34.359,35.248,34.291,35.175,14507399
bac,Financials,20030423,35.175,35.451,34.909,35.314,12621344
bac,Financials,20030424,34.855,35.314,34.663,34.855,11688024
bac,Financials,20030425,34.673,34.919,34.291,34.389,9020613
bac,Financials,20030428,34.426,35.157,34.398,34.909,9346282
bac,Financials,20030429,34.928,35.157,34.494,34.937,10797972
bac,Financials,20030430,34.88,35.277,34.738,35.081,11639477
bac,Financials,20030501,35.081,35.287,34.503,35.175,11188015
bac,Financials,20030502,35.081,35.523,35.041,35.487,12313402
bac,Financials,20030505,35.324,35.487,35.071,35.129,11162897
bac,Financials,20030506,35.139,35.479,34.985,35.248,10948249
bac,Financials,20030507,35.248,35.422,34.919,35.184,12683185
bac,Financials,20030508,34.966,35.287,34.835,34.909,10173438
bac,Financials,20030509,35.139,35.175,34.728,35.061,10631022
bac,Financials,20030512,34.975,35.403,34.835,35.304,9167728
bac,Financials,20030513,35.304,35.413,35.011,35.211,9810832
bac,Financials,20030514,35.296,35.324,34.919,35.031,8242211
bac,Financials,20030515,35.157,35.277,34.966,35.258,9565154
bac,Financials,20030516,34.975,35.287,34.966,35.139,11299880
bac,Financials,20030519,35.139,35.139,34.226,34.331,11456909
bac,Financials,20030520,34.426,34.644,34.135,34.359,10529499
bac,Financials,20030521,34.262,34.778,34.253,34.604,10328359
bac,Financials,20030522,34.584,34.899,34.503,34.644,9879005
bac,Financials,20030523,34.644,35.061,34.541,34.947,6478781
bac,Financials,20030527,34.701,35.533,34.604,35.523,12782172
bac,Financials,20030528,35.432,35.647,35.175,35.22,16746776
bac,Financials,20030529,35.061,35.479,34.748,34.862,11066444
bac,Financials,20030530,35.002,35.344,34.966,35.157,11601488
bac,Financials,20030602,35.393,35.676,35.071,35.119,14651976
bac,Financials,20030603,35.194,35.874,35.194,35.866,15005721
bac,Financials,20030604,35.562,36.388,35.562,36.32,16121185
bac,Financials,20030605,35.754,36.673,35.754,36.35,12330496
bac,Financials,20030606,36.595,36.956,36.292,36.446,12407747
bac,Financials,20030609,36.151,36.446,35.782,35.922,9573384
bac,Financials,20030610,35.922,36.527,35.818,36.527,9084774
bac,Financials,20030611,36.605,37.172,36.398,37.143,12355827
bac,Financials,20030612,37.143,37.221,36.907,37.163,9325596
bac,Financials,20030613,37.163,37.308,36.976,37.182,8078640
bac,Financials,20030616,37.251,37.856,37.251,37.856,11635466
bac,Financials,20030617,37.886,37.886,37.62,37.827,9683139
bac,Financials,20030618,37.827,37.905,37.525,37.779,10550605
bac,Financials,20030619,37.779,37.789,37.098,37.143,10716291
bac,Financials,20030620,37.27,37.602,37.143,37.381,13633391
bac,Financials,20030623,37.39,37.506,36.766,36.917,13059512
bac,Financials,20030624,36.917,36.937,35.893,36.739,21792442
bac,Financials,20030625,36.739,37.753,36.644,37.27,25462192
bac,Financials,20030626,37.241,37.827,37.241,37.743,16470073
bac,Financials,20030627,37.686,37.847,37.572,37.714,12948491
bac,Financials,20030630,37.724,37.886,37.448,37.448,15730720
bac,Financials,20030701,37.381,37.905,37.221,37.905,14758352
bac,Financials,20030702,37.827,38.196,37.827,38.093,20436576
bac,Financials,20030703,38.093,38.244,37.686,37.912,9628474
bac,Financials,20030707,37.998,38.368,37.962,38.33,11454164
bac,Financials,20030708,38.234,38.739,38.234,38.605,9596392
bac,Financials,20030709,38.423,39.267,37.952,38.775,11279617
bac,Financials,20030710,38.775,38.832,38.405,38.661,11434537
bac,Financials,20030711,38.849,39.267,38.822,39.267,12200696
bac,Financials,20030714,39.514,40.224,39.383,39.543,24623849
bac,Financials,20030715,39.798,39.988,39.239,39.56,18562337
bac,Financials,20030716,39.666,39.685,38.899,39.222,13420005
bac,Financials,20030717,38.936,39.106,38.491,38.622,11454591
bac,Financials,20030718,38.756,39.402,38.739,39.402,10935796
bac,Financials,20030721,39.402,39.402,38.729,38.936,9724295
bac,Financials,20030722,38.926,39.647,38.794,39.411,10198977
bac,Financials,20030723,39.336,39.637,39.173,39.496,6970771
bac,Financials,20030724,39.514,39.779,38.748,38.832,9684192
bac,Financials,20030725,38.926,39.579,38.739,39.579,7720043
bac,Financials,20030728,39.42,39.569,39.202,39.239,7028812
bac,Financials,20030729,39.239,39.579,38.909,39.267,8892918
bac,Financials,20030730,39.267,39.514,39.042,39.212,7692816
bac,Financials,20030731,39.514,39.705,39.097,39.116,10358962
bac,Financials,20030801,39.116,39.116,38.169,38.254,13473195
bac,Financials,20030804,38.254,38.709,37.856,38.661,12668409
bac,Financials,20030805,38.397,38.632,37.676,37.809,12692259
bac,Financials,20030806,37.809,38.5,37.789,38.187,10689064
bac,Financials,20030807,37.998,38.196,37.724,38.16,9533918
bac,Financials,20030808,38.378,38.538,38.234,38.518,6523107
bac,Financials,20030811,38.397,38.586,37.952,38.187,8887433
bac,Financials,20030812,38.196,38.596,38.15,38.586,7473099
bac,Financials,20030813,38.586,38.691,38.14,38.283,6445222
bac,Financials,20030814,38.33,38.612,38.055,38.577,6325975
bac,Financials,20030815,38.577,38.612,38.405,38.612,3642522
bac,Financials,20030818,38.452,38.538,38.224,38.405,7164106
bac,Financials,20030819,38.748,38.765,38.14,38.472,10293534
bac,Financials,20030820,38.472,38.832,38.214,38.709,7626329
bac,Financials,20030821,38.709,38.936,38.234,38.368,9819061
bac,Financials,20030822,38.518,38.567,37.069,37.133,19334407
bac,Financials,20030825,37.191,37.251,36.776,36.794,14796978
bac,Financials,20030826,36.794,37.05,36.576,36.907,14963931
bac,Financials,20030827,36.907,37.059,36.71,36.776,7930050
bac,Financials,20030828,36.812,37.201,36.7,37.098,8539815
bac,Financials,20030829,37.014,37.572,36.966,37.544,9669843
bac,Financials,20030902,37.544,37.856,37.457,37.638,15984419
bac,Financials,20030903,37.335,37.42,36.682,36.956,22450326
bac,Financials,20030904,36.673,36.72,35.961,36.123,24855388
bac,Financials,20030905,35.792,36.595,35.792,36.084,16697598
bac,Financials,20030908,36.273,36.585,36.168,36.473,12416825
bac,Financials,20030909,36.34,36.37,36.019,36.057,9988124
bac,Financials,20030910,35.912,35.912,35.334,35.479,16979790
bac,Financials,20030911,35.442,36.168,35.442,35.818,14757931
bac,Financials,20030912,35.818,36.104,35.726,35.922,14249902
bac,Financials,20030915,36.047,36.537,35.922,36.482,10663733
bac,Financials,20030916,36.456,36.785,36.36,36.785,13905871
bac,Financials,20030917,36.624,36.986,36.576,36.937,10280656
bac,Financials,20030918,36.956,37.905,36.947,37.753,15093098
bac,Financials,20030919,37.753,37.876,37.486,37.535,13463274
bac,Financials,20030922,37.069,37.345,36.976,37.241,9550378
bac,Financials,20030923,37.29,37.582,37.241,37.448,8378134
bac,Financials,20030924,37.506,37.611,37.005,37.143,10291000
bac,Financials,20030925,37.241,37.544,37.079,37.191,10307463
bac,Financials,20030926,37.27,37.457,37.107,37.335,12677272
bac,Financials,20030929,36.917,37.335,36.859,37.298,14323987
bac,Financials,20030930,37.298,37.298,36.739,36.976,14636149
bac,Financials,20031001,37.172,37.572,36.947,37.535,14791281
bac,Financials,20031002,37.381,37.638,37.317,37.516,9156114
bac,Financials,20031003,37.516,38.018,37.516,37.686,14460968
bac,Financials,20031006,37.827,38.196,37.686,38.12,8310597
bac,Financials,20031007,38.12,38.179,37.62,38.065,11121952
bac,Financials,20031008,38.018,38.16,37.856,38.065,6362275
bac,Financials,20031009,38.263,38.622,38.083,38.224,9797110
bac,Financials,20031010,38.187,38.557,38.169,38.433,7217292
bac,Financials,20031013,38.51,38.794,38.51,38.729,8070621
bac,Financials,20031014,39.212,39.212,38.719,39.088,13574504
bac,Financials,20031015,39.212,39.212,38.661,38.879,11188015
bac,Financials,20031016,38.879,38.945,38.586,38.822,11637366
bac,Financials,20031017,38.909,38.909,38.5,38.709,10129957
bac,Financials,20031020,38.047,38.671,38.047,38.567,9910453
bac,Financials,20031021,38.567,38.709,38.311,38.388,9030744
bac,Financials,20031022,38.804,38.804,38.14,38.397,8126969
bac,Financials,20031023,38.397,38.841,38.214,38.748,7255072
bac,Financials,20031024,38.748,38.841,38.33,38.784,8186912
bac,Financials,20031027,38.784,38.784,34.816,34.855,98532969
bac,Financials,20031028,34.862,35.119,34.331,34.512,65775394
bac,Financials,20031029,34.512,35.513,34.379,35.229,55687435
bac,Financials,20031030,35.533,35.763,35.157,35.619,39146023
bac,Financials,20031031,35.696,35.932,35.628,35.883,24590296
bac,Financials,20031103,35.893,36,35.451,36,27120435
bac,Financials,20031104,35.846,36.188,35.676,35.792,27918327
bac,Financials,20031105,35.792,36.104,35.344,36.104,24641156
bac,Financials,20031106,35.893,36.436,35.763,36.408,21206533
bac,Financials,20031107,36.464,36.464,36.066,36.084,17107906
bac,Financials,20031110,36.057,36.123,35.706,35.818,14449360
bac,Financials,20031111,35.726,35.809,35.562,35.782,11302621
bac,Financials,20031112,35.609,36.047,35.59,35.922,12162281
bac,Financials,20031113,35.828,35.922,35.628,35.726,12171572
bac,Financials,20031114,35.726,35.754,35.304,35.403,13731324
bac,Financials,20031117,35.248,35.422,35.157,35.324,13619248
bac,Financials,20031118,35.393,35.413,34.985,35.041,13916425
bac,Financials,20031119,35.031,35.344,35.011,35.238,12649205
bac,Financials,20031120,35.081,35.432,34.947,35.061,12304958
bac,Financials,20031121,35.203,35.296,34.928,35.22,13453774
bac,Financials,20031124,35.277,35.523,35.203,35.487,13427178
bac,Financials,20031125,35.513,35.656,35.344,35.552,11443615
bac,Financials,20031126,35.203,35.763,35.203,35.754,13323341
bac,Financials,20031128,35.089,35.893,35.089,35.745,5680543
bac,Financials,20031201,35.745,36.168,35.745,36.168,15384790
bac,Financials,20031202,36.168,36.388,36.151,36.292,19054115
bac,Financials,20031203,35.961,36.009,35.686,35.754,17324456
bac,Financials,20031204,35.754,35.792,35.619,35.763,15069040
bac,Financials,20031205,35.696,35.809,35.582,35.582,12104872
bac,Financials,20031208,35.59,36.009,35.533,36.009,15144808
bac,Financials,20031209,36.094,36.094,35.628,35.726,14274176
bac,Financials,20031210,36.197,36.197,35.647,35.818,10778133
bac,Financials,20031211,35.866,36,35.792,35.961,13014766
bac,Financials,20031212,35.961,36.094,35.893,35.932,10738453
bac,Financials,20031215,36.34,36.527,36.113,36.216,18146546
bac,Financials,20031216,36.151,36.85,36.123,36.72,14642480
bac,Financials,20031217,36.72,36.947,36.664,36.898,9706568
bac,Financials,20031218,36.869,37.381,36.766,37.381,15761958
bac,Financials,20031219,37.381,37.592,37.27,37.429,17321502
bac,Financials,20031222,37.317,37.572,37.27,37.457,9506689
bac,Financials,20031223,37.335,37.638,37.317,37.582,10535200
bac,Financials,20031224,37.582,37.714,37.516,37.544,3372363
bac,Financials,20031226,37.476,37.743,37.429,37.714,4194662
bac,Financials,20031229,37.856,38.047,37.714,38.047,9286763
bac,Financials,20031230,37.912,38.14,37.905,38.14,7329576
bac,Financials,20031231,38.018,38.16,37.932,38.11,8516594
bac,Financials,20040102,37.789,38.11,37.381,37.476,17832695
bac,Financials,20040105,37.476,37.714,37.298,37.582,15339410
bac,Financials,20040106,37.486,37.62,37.335,37.516,15917720
bac,Financials,20040107,37.448,37.516,37.345,37.439,14084428
bac,Financials,20040108,37.439,37.496,37.317,37.448,14705166
bac,Financials,20040109,37.429,37.448,37.041,37.116,13902074
bac,Financials,20040112,37.05,37.241,37.033,37.191,11448679
bac,Financials,20040113,37.069,37.317,37.014,37.098,11345468
bac,Financials,20040114,37.107,37.572,37.107,37.544,13604896
bac,Financials,20040115,37.582,37.827,36.766,37.28,23313155
bac,Financials,20040116,37.29,37.544,37.041,37.439,15761958
bac,Financials,20040120,37.544,37.98,37.506,37.932,15370434
bac,Financials,20040121,37.932,38.832,37.886,38.775,19118912
bac,Financials,20040122,38.775,38.945,38.596,38.709,16545003
bac,Financials,20040123,38.849,39.013,38.368,38.5,13218651
bac,Financials,20040126,38.452,38.993,38.388,38.965,12016018
bac,Financials,20040127,38.993,39.192,38.841,38.849,14968783
bac,Financials,20040128,38.945,39.306,37.905,38.14,17012923
bac,Financials,20040129,38.378,38.397,37.905,38.338,14627705
bac,Financials,20040130,38.283,38.974,38.196,38.596,12513280
bac,Financials,20040202,38.596,38.889,38.452,38.632,10784252
bac,Financials,20040203,38.567,38.822,38.462,38.622,7820299
bac,Financials,20040204,38.433,38.879,38.433,38.709,10777500
bac,Financials,20040205,38.709,39.013,38.567,38.849,9263334
bac,Financials,20040206,38.849,39.247,38.849,39.212,9055227
bac,Financials,20040209,39.042,39.173,38.612,38.7,8025660
bac,Financials,20040210,38.709,38.775,38.491,38.671,9771784
bac,Financials,20040211,38.528,38.909,38.263,38.841,12079966
bac,Financials,20040212,38.739,38.936,38.605,38.691,6304654
bac,Financials,20040213,38.869,38.936,38.596,38.641,8606508
bac,Financials,20040217,38.756,39.106,38.709,38.784,8035372
bac,Financials,20040218,38.691,38.859,38.567,38.641,7868418
bac,Financials,20040219,38.641,38.965,38.528,38.557,9625306
bac,Financials,20040220,38.518,38.709,38.234,38.538,10240131
bac,Financials,20040223,38.567,38.889,38.472,38.849,10183357
bac,Financials,20040224,38.632,39.003,38.462,38.596,12320366
bac,Financials,20040225,38.612,38.841,38.547,38.709,8944418
bac,Financials,20040226,38.661,38.899,38.567,38.849,8914024
bac,Financials,20040227,38.804,39.078,38.632,38.814,14376752
bac,Financials,20040301,38.917,39.116,38.832,38.909,9220488
bac,Financials,20040302,38.926,39.212,38.869,39.088,15460136
bac,Financials,20040303,38.804,39.164,38.7,39.144,12151096
bac,Financials,20040304,39.042,39.106,38.849,38.909,8997606
bac,Financials,20040305,38.739,39.326,38.661,39.202,12636119
bac,Financials,20040308,39.042,39.267,38.974,39.061,8800686
bac,Financials,20040309,38.899,39.013,38.641,38.739,10686108
bac,Financials,20040310,38.748,38.756,37.818,37.896,12719909
bac,Financials,20040311,37.905,38.321,37.562,37.686,16858003
bac,Financials,20040312,37.827,38.11,37.743,38.055,11454799
bac,Financials,20040315,37.922,38.083,37.506,37.62,11455853
bac,Financials,20040316,37.98,38.018,37.743,37.952,14558266
bac,Financials,20040317,38.214,38.378,37.98,38.12,11803264
bac,Financials,20040318,37.827,38.055,37.695,37.942,12513069
bac,Financials,20040319,38.14,38.16,37.818,37.827,20368826
bac,Financials,20040322,37.648,37.668,37.191,37.308,15652416
bac,Financials,20040323,37.62,37.62,37.172,37.211,16666994
bac,Financials,20040324,37.231,37.381,36.956,37.107,15647984
bac,Financials,20040325,37.27,37.837,37.172,37.779,14259823
bac,Financials,20040326,37.714,38.093,37.668,37.952,15099431
bac,Financials,20040329,38.283,38.538,38.187,38.397,12568997
bac,Financials,20040330,38.397,38.832,38.368,38.739,11920403
bac,Financials,20040331,38.748,38.794,38.33,38.368,18218307
bac,Financials,20040401,38.596,38.832,38.491,38.596,13329884
bac,Financials,20040402,38.832,38.936,37.988,38.15,23275794
bac,Financials,20040405,38.15,38.518,37.876,38.491,15949804
bac,Financials,20040406,38.452,38.859,38.433,38.849,15277567
bac,Financials,20040407,38.804,38.841,38.596,38.596,11801784
bac,Financials,20040408,38.822,38.841,38.283,38.397,8667503
bac,Financials,20040412,38.491,38.841,38.491,38.832,10663946
bac,Financials,20040413,38.841,38.841,38.028,38.14,17797658
bac,Financials,20040414,37.544,38.311,37.476,37.952,24939389
bac,Financials,20040415,38.11,38.205,37.676,38.037,15179427
bac,Financials,20040416,38.12,38.378,37.98,38.273,14874224
bac,Financials,20040419,38.273,38.641,38.093,38.452,11272232
bac,Financials,20040420,38.452,38.691,37.942,37.942,12832829
bac,Financials,20040421,37.998,38.33,37.789,38.179,12494495
bac,Financials,20040422,38.224,38.756,38.047,38.567,13447234
bac,Financials,20040423,38.567,38.612,38.358,38.596,9290140
bac,Financials,20040426,38.596,38.681,38.433,38.462,9529904
bac,Financials,20040427,38.567,38.841,38.528,38.756,11190339
bac,Financials,20040428,38.577,38.641,38.33,38.33,10133334
bac,Financials,20040429,38.452,38.709,37.932,38.214,14509513
bac,Financials,20040430,38.224,38.358,37.98,38.13,11129129
bac,Financials,20040503,38.018,38.462,38.018,38.368,9360211
bac,Financials,20040504,38.348,38.804,38.263,38.622,11918504
bac,Financials,20040505,38.472,38.681,38.472,38.641,10277487
bac,Financials,20040506,38.33,38.5,37.668,37.952,15581289
bac,Financials,20040507,37.743,38.028,37.069,37.211,15432701
bac,Financials,20040510,37.005,37.059,36.491,36.917,17116979
bac,Financials,20040511,36.956,37.191,36.7,37.163,13009067
bac,Financials,20040512,37.448,38.073,37.143,38.065,19798113
bac,Financials,20040513,37.886,38.472,37.886,37.988,15225437
bac,Financials,20040514,38.065,38.283,37.789,37.998,11398024
bac,Financials,20040517,37.544,38.293,37.544,37.847,13167571
bac,Financials,20040518,38.018,38.321,37.998,38.301,11217986
bac,Financials,20040519,38.462,38.756,38.187,38.214,13773957
bac,Financials,20040520,38.33,38.661,38.244,38.528,11260620
bac,Financials,20040521,38.605,38.794,38.5,38.596,9688626
bac,Financials,20040524,38.775,38.794,38.586,38.632,8903893
bac,Financials,20040525,38.481,39.071,38.397,39.061,13945341
bac,Financials,20040526,38.899,39.296,38.899,39.296,15181959
bac,Financials,20040527,39.326,39.383,38.775,39.134,14835605
bac,Financials,20040528,39.134,39.486,39.106,39.383,10854115
bac,Financials,20040601,39.231,39.373,39.071,39.345,11899721
bac,Financials,20040602,39.579,39.579,38.926,39.383,11038794
bac,Financials,20040603,39.345,39.477,39.212,39.345,9408547
bac,Financials,20040604,39.439,39.695,39.402,39.609,10445076
bac,Financials,20040607,39.675,40.122,39.675,40.093,11975071
bac,Financials,20040608,40.093,40.093,39.685,39.873,12157850
bac,Financials,20040609,39.751,39.891,39.569,39.579,7666223
bac,Financials,20040610,39.569,39.911,39.383,39.891,7890371
bac,Financials,20040614,39.656,39.828,39.106,39.106,11449523
bac,Financials,20040615,39.42,40.018,39.402,39.911,15514379
bac,Financials,20040616,39.911,40.045,39.761,39.771,11983301
bac,Financials,20040617,39.637,39.818,39.551,39.647,9369710
bac,Financials,20040618,39.714,40.093,39.685,40.045,10134180
bac,Financials,20040621,40.045,40.263,40.045,40.243,10624480
bac,Financials,20040622,40.157,40.214,39.891,40.045,13003577
bac,Financials,20040623,39.959,40.205,39.751,40.157,17225256
bac,Financials,20040624,40.253,40.594,40.205,40.482,14482072
bac,Financials,20040625,40.49,40.584,39.798,39.798,16928078
bac,Financials,20040628,40.195,40.367,39.911,40.139,11989632
bac,Financials,20040629,40.018,40.214,39.959,40.063,7839293
bac,Financials,20040630,40.073,40.359,39.741,40.093,10762933
bac,Financials,20040701,40.093,40.273,39.656,39.789,9028000
bac,Financials,20040702,39.798,40.243,39.741,39.911,6171266
bac,Financials,20040706,39.808,39.854,39.589,39.637,7038312
bac,Financials,20040707,39.751,40.063,39.666,39.911,6750629
bac,Financials,20040708,39.779,39.949,39.579,39.609,7823884
bac,Financials,20040709,39.846,39.901,39.637,39.751,6350033
bac,Financials,20040712,39.808,40.195,39.808,40.195,8729346
bac,Financials,20040713,40.132,40.424,40.055,40.33,10522536
bac,Financials,20040714,40.083,40.434,39.741,39.94,15766812
bac,Financials,20040715,40.045,40.157,39.723,39.723,12636539
bac,Financials,20040716,40.055,40.214,39.846,40.018,12125344
bac,Financials,20040719,40.175,40.604,40.122,40.454,11607610
bac,Financials,20040720,40.349,40.454,40.055,40.395,11859195
bac,Financials,20040721,40.49,40.556,39.751,39.751,11166701
bac,Financials,20040722,39.714,40.263,39.656,40.214,13257065
bac,Financials,20040723,40.166,40.359,40.008,40.205,9933460
bac,Financials,20040726,40.093,40.508,40.083,40.395,10014085
bac,Financials,20040727,40.405,40.463,40.008,40.273,11705118
bac,Financials,20040728,40.093,40.386,39.94,40.243,8639433
bac,Financials,20040729,40.367,40.482,40.093,40.253,6777438
bac,Financials,20040730,40.185,40.302,40.018,40.283,7185632
bac,Financials,20040802,40.175,40.671,40.093,40.594,8006457
bac,Financials,20040803,40.49,40.747,40.482,40.661,8667927
bac,Financials,20040804,40.518,40.536,40.185,40.32,9380686
bac,Financials,20040805,40.405,40.415,39.751,39.751,9994877
bac,Financials,20040806,39.723,40.122,39.514,39.751,10984975
bac,Financials,20040809,39.818,39.911,39.705,39.771,7953057
bac,Financials,20040810,39.789,40.273,39.761,40.273,9144717
bac,Financials,20040811,40.157,40.526,40.063,40.526,9464478
bac,Financials,20040812,40.405,40.556,40.34,40.424,7948414
bac,Financials,20040813,40.415,40.463,40.093,40.253,8265219
bac,Financials,20040816,40.253,40.794,40.214,40.794,10521902
bac,Financials,20040817,40.859,41.239,40.84,41.162,11263157
bac,Financials,20040818,41.144,41.571,41.107,41.436,12764652
bac,Financials,20040819,41.38,41.581,41.345,41.532,10401386
bac,Financials,20040820,41.465,41.951,41.372,41.932,10879864
bac,Financials,20040823,41.913,42.023,41.73,41.836,8937876
bac,Financials,20040824,41.836,42.023,41.769,42.015,10536673
bac,Financials,20040825,41.941,42.052,41.836,42.015,10267150
bac,Financials,20040826,41.97,42.141,41.789,41.789,9317789
bac,Financials,20040827,41.856,42.31,41.808,42.178,7264148
bac,Financials,20040830,42.444,42.519,42.197,42.234,6793481
bac,Financials,20040831,42.405,42.633,42.206,42.623,10722937
bac,Financials,20040901,42.121,42.272,41.17,41.364,15084550
bac,Financials,20040902,41.364,41.581,41.004,41.552,11080373
bac,Financials,20040903,41.692,41.799,41.239,41.326,8219418
bac,Financials,20040907,41.648,42.052,41.581,41.951,10019889
bac,Financials,20040908,41.721,42.16,41.721,41.799,8383941
bac,Financials,20040909,41.932,42.15,41.759,42.043,7067224
bac,Financials,20040910,41.941,42.435,41.903,42.263,6639402
bac,Financials,20040913,42.131,42.405,42.033,42.15,7961710
bac,Financials,20040914,41.951,42.243,41.759,42.023,8429213
bac,Financials,20040915,42.033,42.141,41.779,41.856,6931302
bac,Financials,20040916,41.97,42.062,41.836,42.015,6048956
bac,Financials,20040917,42.16,42.444,42.082,42.319,10158662
bac,Financials,20040920,42.072,42.169,41.808,42.043,7412627
bac,Financials,20040921,42.043,42.461,41.997,42.338,7084216
bac,Financials,20040922,41.846,42.338,41.316,41.619,9827820
bac,Financials,20040923,41.629,41.759,41.257,41.286,6428550
bac,Financials,20040924,41.316,41.913,41.267,41.675,10312631
bac,Financials,20040927,41.789,41.875,41.475,41.523,8834139
bac,Financials,20040928,41.455,41.599,41.114,41.39,8733992
bac,Financials,20040929,41.267,41.398,40.794,41.306,9618447
bac,Financials,20040930,41.39,41.436,40.878,41.061,9676178
bac,Financials,20041001,41.248,42.082,41.134,41.846,9251410
bac,Financials,20041004,42.062,42.328,41.932,42.023,7182361
bac,Financials,20041005,42.178,42.548,42.121,42.376,8457920
bac,Financials,20041006,42.566,42.99,42.479,42.879,9782337
bac,Financials,20041007,42.879,43.048,42.593,43.048,7834226
bac,Financials,20041008,42.99,43.191,42.66,42.774,6456201
bac,Financials,20041011,42.917,43.096,42.811,43.029,4608767
bac,Financials,20041012,42.641,43.191,42.641,43.143,8798468
bac,Financials,20041013,43.143,43.294,42.452,42.651,8234827
bac,Financials,20041014,42.452,42.744,41.721,41.883,14443763
bac,Financials,20041015,42.169,42.725,42.015,42.633,13618826
bac,Financials,20041018,42.395,42.687,42.319,42.623,8139424
bac,Financials,20041019,42.641,42.879,41.561,42.033,13573660
bac,Financials,20041020,42.033,42.033,40.964,41.426,13729212
bac,Financials,20041021,41.571,42.007,40.954,41.609,11470627
bac,Financials,20041022,41.609,42.052,41.436,41.504,8067136
bac,Financials,20041025,41.364,41.364,40.691,41.336,10999008
bac,Financials,20041026,41.336,41.648,41.239,41.571,9109786
bac,Financials,20041027,41.465,42.169,41.364,42.033,8973333
bac,Financials,20041028,41.789,42.425,41.789,42.187,7682684
bac,Financials,20041029,42.291,42.548,42.225,42.444,10610655
bac,Financials,20041101,42.566,42.811,42.471,42.744,8678796
bac,Financials,20041102,42.272,43.211,42.272,42.803,8325268
bac,Financials,20041103,43.341,43.541,43.115,43.249,10216918
bac,Financials,20041104,43.257,43.931,43.143,43.825,9613066
bac,Financials,20041105,43.825,44.014,43.458,43.541,10279074
bac,Financials,20041108,43.513,44.005,43.313,43.561,7378860
bac,Financials,20041109,43.779,43.825,43.419,43.522,7409782
bac,Financials,20041110,43.713,44.186,43.59,43.806,7526605
bac,Financials,20041111,44.061,44.766,44.033,44.639,9525684
bac,Financials,20041112,44.499,44.982,44.374,44.954,7930474
bac,Financials,20041115,44.716,44.982,44.639,44.85,7968041
bac,Financials,20041116,44.85,44.897,44.109,44.317,10175863
bac,Financials,20041117,44.557,44.783,43.931,44.147,9782652
bac,Financials,20041118,43.779,44.235,43.721,43.978,11086918
bac,Financials,20041119,43.74,43.835,43.221,43.448,13659665
bac,Financials,20041122,43.211,43.913,43.211,43.835,9525369
bac,Financials,20041123,43.616,43.996,43.6,43.968,8718686
bac,Financials,20041124,43.779,44.205,43.779,44.024,7509192
bac,Financials,20041126,43.931,44.235,43.845,44.033,2550376
bac,Financials,20041129,43.825,44.157,43.59,43.913,8139109
bac,Financials,20041130,43.713,44.005,43.61,43.845,9410552
bac,Financials,20041201,43.399,44.167,43.399,44.147,11371638
bac,Financials,20041202,43.978,44.308,43.825,43.987,7061740
bac,Financials,20041203,43.749,44.071,43.6,43.893,7628654
bac,Financials,20041206,43.655,44.109,43.636,44.061,6402909
bac,Financials,20041207,43.903,44.167,43.39,43.448,8740110
bac,Financials,20041208,43.636,43.806,43.361,43.693,8112938
bac,Financials,20041209,43.626,43.825,43.419,43.779,6545056
bac,Financials,20041210,43.541,43.749,43.351,43.476,6944808
bac,Financials,20041213,43.59,43.721,43.399,43.551,10271159
bac,Financials,20041214,43.409,43.561,43.266,43.429,9507852
bac,Financials,20041215,43.361,43.61,43.351,43.522,9358736
bac,Financials,20041216,43.409,43.713,43.351,43.675,10035401
bac,Financials,20041217,43.211,43.731,42.831,42.831,17623427
bac,Financials,20041220,43.125,43.541,42.907,43.135,9284863
bac,Financials,20041221,43.361,44.014,43.163,43.884,7865887
bac,Financials,20041222,43.893,44.432,43.816,44.345,9456879
bac,Financials,20041223,44.412,44.519,44.215,44.254,5474758
bac,Financials,20041227,44.177,44.452,44.177,44.215,4518643
bac,Financials,20041228,44.157,44.548,44.157,44.509,5184969
bac,Financials,20041229,44.317,44.575,44.317,44.403,6115968
bac,Financials,20041230,44.442,44.687,44.393,44.499,5939412
bac,Financials,20041231,44.354,44.746,44.317,44.528,5644666
bac,Financials,20050103,44.215,44.49,43.759,44.024,10804410
bac,Financials,20050104,43.978,44.281,43.341,43.419,10831850
bac,Financials,20050105,43.249,43.531,42.879,42.917,15614533
bac,Financials,20050106,43.038,43.24,42.633,42.85,15409901
bac,Financials,20050107,42.926,42.982,42.376,42.386,11129870
bac,Financials,20050110,42.435,42.963,42.425,42.917,12124080
bac,Financials,20050111,42.783,43.048,42.603,42.811,9373825
bac,Financials,20050112,42.811,42.963,42.395,42.697,10239715
bac,Financials,20050113,42.734,42.783,42.072,42.169,12874830
bac,Financials,20050114,42.499,42.651,42.263,42.538,11845054
bac,Financials,20050118,42.677,43.57,42.366,43.331,16413614
bac,Financials,20050119,42.879,43,42.566,42.613,11437701
bac,Financials,20050120,42.575,43.182,42.557,42.936,11699948
bac,Financials,20050121,42.887,43.115,42.66,42.725,8715733
bac,Financials,20050124,42.783,43.249,42.774,42.85,7480487
bac,Financials,20050125,42.86,43.494,42.86,43.201,7777665
bac,Financials,20050126,43.331,43.513,43.143,43.371,8140691
bac,Financials,20050127,43.173,43.381,42.973,43.143,6015502
bac,Financials,20050128,43.048,43.361,43.029,43.303,7215077
bac,Financials,20050131,43.541,43.996,43.494,43.94,11396549
bac,Financials,20050201,43.931,44.345,43.903,44.235,8559015
bac,Financials,20050202,44.014,44.3,43.968,44.281,7485024
bac,Financials,20050203,44.014,44.157,43.816,43.968,7864622
bac,Financials,20050204,43.875,44.442,43.875,44.432,7956964
bac,Financials,20050207,44.235,44.393,44.071,44.195,7431204
bac,Financials,20050208,44.109,44.471,44.109,44.432,4845368
bac,Financials,20050209,44.403,44.519,43.996,44.005,5711149
bac,Financials,20050210,44.205,44.538,44.157,44.471,6361327
bac,Financials,20050211,44.471,44.602,44.186,44.364,7428039
bac,Financials,20050214,44.432,44.621,44.345,44.471,6212949
bac,Financials,20050215,44.345,44.602,44.308,44.594,6114911
bac,Financials,20050216,44.594,44.594,44.061,44.317,6408924
bac,Financials,20050217,44.3,44.538,43.913,43.931,9706568
bac,Financials,20050218,43.923,43.931,43.257,43.341,12253140
bac,Financials,20050222,43.163,43.331,42.793,42.831,12766239
bac,Financials,20050223,43.163,43.57,43,43.331,8168132
bac,Financials,20050224,43.257,43.968,43.231,43.779,9906970
bac,Financials,20050225,43.684,44.528,43.494,44.335,8612417
bac,Financials,20050228,44.109,44.442,43.903,44.205,10598942
bac,Financials,20050301,44.205,44.726,44.195,44.611,11173031
bac,Financials,20050302,43.968,44.364,43.94,44.129,10242245
bac,Financials,20050303,44.09,44.291,43.458,43.903,9606841
bac,Financials,20050304,44.157,44.442,44.061,44.326,9381107
bac,Financials,20050307,44.254,44.432,44.014,44.033,8083601
bac,Financials,20050308,43.825,44.024,43.541,43.835,8236515
bac,Financials,20050309,43.731,43.779,43.143,43.303,10767897
bac,Financials,20050310,43.399,43.797,43.173,43.458,8470794
bac,Financials,20050311,43.486,43.684,43.163,43.371,8015110
bac,Financials,20050314,43.331,43.448,42.897,43.399,9729887
bac,Financials,20050315,43.303,43.779,43.135,43.153,7538952
bac,Financials,20050316,42.831,42.887,42.31,42.452,13517516
bac,Financials,20050317,42.548,42.793,42.357,42.435,8003185
bac,Financials,20050318,42.528,42.774,42.121,42.584,20289255
bac,Financials,20050321,42.301,42.386,41.619,41.979,10588914
bac,Financials,20050322,41.979,42.197,41.124,41.372,13477414
bac,Financials,20050323,41.229,41.903,41.144,41.675,19988909
bac,Financials,20050324,41.932,42.197,41.455,41.455,11357395
bac,Financials,20050328,41.721,42.395,41.666,41.97,12689308
bac,Financials,20050329,41.979,42.15,41.504,41.589,12204917
bac,Financials,20050330,41.504,41.883,41.345,41.711,12303271
bac,Financials,20050331,41.692,42.169,41.561,41.789,12968858
bac,Financials,20050401,42.092,42.338,41.426,41.702,12397934
bac,Financials,20050404,41.702,41.913,41.229,41.846,12943744
bac,Financials,20050405,42.023,42.272,41.836,41.987,8972701
bac,Financials,20050406,42.225,42.557,42.072,42.263,8638907
bac,Financials,20050407,42.499,42.764,42.405,42.479,9023143
bac,Financials,20050408,42.734,42.811,42.291,42.338,7100570
bac,Financials,20050411,42.593,42.803,42.461,42.623,7195446
bac,Financials,20050412,42.548,43.399,42.31,43.135,10877016
bac,Financials,20050413,43.009,43.323,42.509,42.744,9048684
bac,Financials,20050414,42.66,42.734,42.31,42.338,10507128
bac,Financials,20050415,42.141,42.623,41.702,41.96,14167907
bac,Financials,20050418,42.301,42.593,42.062,42.386,17920709
bac,Financials,20050419,42.452,42.734,42.395,42.575,10252478
bac,Financials,20050420,42.575,42.584,41.789,41.913,11736143
bac,Financials,20050421,42.072,42.263,41.189,42.062,13689743
bac,Financials,20050422,41.951,42.357,41.552,42.043,9443266
bac,Financials,20050425,42.376,42.557,41.932,42.479,8643021
bac,Financials,20050426,42.31,42.651,42.216,42.272,7669388
bac,Financials,20050427,41.97,42.633,41.883,42.519,9989390
bac,Financials,20050428,42.319,42.66,42.197,42.347,8456233
bac,Financials,20050429,42.509,42.697,42.033,42.677,11316764
bac,Financials,20050502,42.479,43.009,42.461,42.963,8352174
bac,Financials,20050503,42.926,43.331,42.744,42.982,10434416
bac,Financials,20050504,43.211,43.57,42.821,43.561,10320228
bac,Financials,20050505,43.419,43.731,43.009,43.448,8617267
bac,Financials,20050506,43.531,43.541,42.982,43.105,8191135
bac,Financials,20050509,43.029,43.341,42.973,43.331,5853192
bac,Financials,20050510,42.955,43.313,42.811,43,8096791
bac,Financials,20050511,43.009,43.341,42.774,43.266,8043076
bac,Financials,20050512,43.115,43.476,42.897,42.963,9542359
bac,Financials,20050513,43.115,43.153,42.386,42.764,10384610
bac,Financials,20050516,42.764,43.503,42.764,43.448,7412840
bac,Financials,20050517,43.173,43.779,43.058,43.721,7290320
bac,Financials,20050518,43.806,44.3,43.779,44.205,9457092
bac,Financials,20050519,43.923,44.291,43.749,44.014,7081049
bac,Financials,20050520,44.061,44.195,43.825,44.129,8072622
bac,Financials,20050523,44.061,44.3,44.033,44.109,6045789
bac,Financials,20050524,44.061,44.291,43.875,44.167,6739446
bac,Financials,20050525,43.931,44.157,43.875,44.1,7887311
bac,Financials,20050526,44.281,44.345,44.061,44.262,7319340
bac,Financials,20050527,44.109,44.254,43.95,44.205,5805178
bac,Financials,20050531,44.119,44.205,43.893,43.893,9598500
bac,Financials,20050601,43.561,44.254,43.494,43.875,9675964
bac,Financials,20050602,43.806,43.806,43.57,43.759,7063428
bac,Financials,20050603,43.419,43.6,43.313,43.381,6782187
bac,Financials,20050606,43.341,43.541,43.173,43.494,4774872
bac,Financials,20050607,43.561,43.835,43.419,43.458,6611754
bac,Financials,20050608,43.59,43.779,43.419,43.503,5669463
bac,Financials,20050609,43.429,43.788,43.285,43.675,6679400
bac,Financials,20050610,43.541,43.749,43.361,43.59,5388857
bac,Financials,20050613,43.39,43.769,43.24,43.513,6084304
bac,Financials,20050614,43.438,43.646,43.371,43.561,5386427
bac,Financials,20050615,43.731,44.186,43.522,44.157,10688958
bac,Financials,20050616,44.138,44.254,43.931,43.996,7107855
bac,Financials,20050617,44.422,44.422,43.959,44.195,14644063
bac,Financials,20050620,43.987,44.422,43.875,44.262,8646505
bac,Financials,20050621,44.262,44.783,44.262,44.611,13544957
bac,Financials,20050622,44.594,44.954,44.575,44.602,11286687
bac,Financials,20050623,44.538,44.706,44.043,44.157,11203631
bac,Financials,20050624,44.109,44.63,43.94,44.3,13100773
bac,Financials,20050627,44.3,44.442,43.923,43.968,10043526
bac,Financials,20050628,44.205,44.442,44.024,44.225,8677318
bac,Financials,20050629,44.3,44.611,44.281,44.452,9732738
bac,Financials,20050630,43.978,44.061,43.191,43.221,44377426
bac,Financials,20050701,43.221,43.486,42.225,42.623,36936197
bac,Financials,20050705,42.734,42.811,42.272,42.744,27271635
bac,Financials,20050706,42.783,42.831,42.357,42.357,24139358
bac,Financials,20050707,42.31,42.452,41.979,42.338,18287113
bac,Financials,20050708,42.405,42.85,42.234,42.783,15960360
bac,Financials,20050711,42.907,43.096,42.641,42.803,16374990
bac,Financials,20050712,42.803,43.182,42.707,42.936,15488208
bac,Financials,20050713,43.341,43.399,43.029,43.351,14897446
bac,Financials,20050714,43.399,43.541,43.313,43.409,14610501
bac,Financials,20050715,43.419,43.636,43.381,43.57,14678783
bac,Financials,20050718,42.917,43.201,42.716,42.716,20326717
bac,Financials,20050719,42.907,43.211,42.253,42.471,19414924
bac,Financials,20050720,42.479,42.623,42.243,42.509,13859753
bac,Financials,20050721,42.548,42.603,42.263,42.263,12618598
bac,Financials,20050722,42.386,42.499,42.178,42.499,8535906
bac,Financials,20050725,42.566,42.707,42.319,42.319,10798393
bac,Financials,20050726,42.234,42.395,42.092,42.197,15915932
bac,Financials,20050727,42.043,42.16,41.648,41.836,24333954
bac,Financials,20050728,41.808,41.951,41.639,41.702,12773201
bac,Financials,20050729,41.692,41.883,41.316,41.316,13852367
bac,Financials,20050801,41.475,41.552,41.296,41.372,12978567
bac,Financials,20050802,41.513,41.739,41.418,41.639,11183374
bac,Financials,20050803,41.599,41.711,41.364,41.485,13330514
bac,Financials,20050804,41.485,41.504,41.229,41.418,12041236
bac,Financials,20050805,41.336,41.39,40.878,40.984,13400586
bac,Financials,20050808,41.068,41.17,40.671,40.691,10071917
bac,Financials,20050809,40.691,40.908,40.498,40.651,12122494
bac,Financials,20050810,40.888,41.114,40.263,40.508,17644531
bac,Financials,20050811,40.604,40.624,40.224,40.546,12590951
bac,Financials,20050812,40.651,40.7,40.359,40.454,8851761
bac,Financials,20050815,40.575,41.124,40.454,40.917,13214113
bac,Financials,20050816,41.078,41.836,41.078,41.426,20206305
bac,Financials,20050817,41.494,41.711,41.316,41.436,14391947
bac,Financials,20050818,41.436,41.684,41.248,41.504,12501881
bac,Financials,20050819,41.675,41.675,41.326,41.336,8197362
bac,Financials,20050822,41.494,41.657,41.219,41.445,8447467
bac,Financials,20050823,41.455,41.552,40.859,41.068,9739072
bac,Financials,20050824,41.124,41.239,40.651,40.661,10438954
bac,Financials,20050825,40.868,40.946,40.671,40.813,7348045
bac,Financials,20050826,40.747,40.803,40.386,40.594,11384934
bac,Financials,20050829,40.518,41.219,40.292,41.087,12018969
bac,Financials,20050830,41.107,41.107,40.681,40.84,16232100
bac,Financials,20050831,40.424,40.775,40.292,40.775,11976441
bac,Financials,20050901,40.784,41.355,40.444,40.84,14028711
bac,Financials,20050902,40.984,41.068,40.614,40.661,10034977
bac,Financials,20050906,40.813,41.134,40.7,41.078,12610156
bac,Financials,20050907,41.078,41.134,40.888,41.041,8368641
bac,Financials,20050908,40.994,41.078,40.737,40.775,11055575
bac,Financials,20050909,40.803,40.888,40.661,40.7,14144267
bac,Financials,20050912,40.651,40.794,40.454,40.463,12761591
bac,Financials,20050913,40.302,40.7,40.302,40.424,12140966
bac,Financials,20050914,40.444,40.594,40.273,40.405,12051052
bac,Financials,20050915,40.405,40.633,40.367,40.49,9684404
bac,Financials,20050916,40.728,41.398,40.614,41.39,25568673
bac,Financials,20050919,41.39,41.39,40.868,41.114,10806414
bac,Financials,20050920,41.107,41.316,40.566,40.747,13107950
bac,Financials,20050921,40.508,40.614,39.921,40.045,20611231
bac,Financials,20050922,39.998,40.045,39.619,39.979,17351154
bac,Financials,20050923,39.998,40.273,39.685,40.018,11891174
bac,Financials,20050926,40.367,40.482,39.695,39.798,16096914
bac,Financials,20050927,39.854,39.911,39.56,39.723,12641289
bac,Financials,20050928,39.882,39.891,39.183,39.42,15804804
bac,Financials,20050929,39.373,39.901,38.974,39.891,18401297
bac,Financials,20050930,39.94,40.386,39.808,39.891,15913818
bac,Financials,20051003,40.243,40.349,39.761,39.846,13961381
bac,Financials,20051004,39.93,40.302,39.705,39.714,11802101
bac,Financials,20051005,39.751,40.526,39.666,39.761,12544095
bac,Financials,20051006,39.798,40.424,39.779,40.018,15593634
bac,Financials,20051007,40.33,40.349,39.979,40.055,10361285
bac,Financials,20051010,40.175,40.224,39.846,39.882,10867728
bac,Financials,20051011,39.94,40.132,39.637,39.695,11752080
bac,Financials,20051012,39.705,40.132,39.551,39.695,11668605
bac,Financials,20051013,39.695,39.901,39.212,39.798,15336350
bac,Financials,20051014,39.94,40.045,39.705,39.846,14511830
bac,Financials,20051017,39.891,40.008,39.732,39.846,10789951
bac,Financials,20051018,39.891,39.921,39.393,39.393,11296081
bac,Financials,20051019,39.656,40.234,39.458,40.214,24490881
bac,Financials,20051020,40.311,40.737,39.846,39.988,20658085
bac,Financials,20051021,40.132,40.273,39.891,40.045,14681843
bac,Financials,20051024,40.283,41.107,40.263,41.107,14964141
bac,Financials,20051025,41.124,41.124,40.614,40.917,12659864
bac,Financials,20051026,40.822,41.296,40.747,40.937,11611828
bac,Financials,20051027,40.946,41.219,40.849,40.917,10462909
bac,Financials,20051028,41.154,41.675,40.964,41.675,15222163
bac,Financials,20051031,41.692,41.779,41.38,41.445,15710774
bac,Financials,20051101,41.455,41.561,41.004,41.336,20346980
bac,Financials,20051102,41.485,41.826,41.364,41.769,12447956
bac,Financials,20051103,41.932,42.007,41.408,41.702,15156208
bac,Financials,20051104,41.836,42.052,41.739,41.913,12648781
bac,Financials,20051107,42.072,42.15,41.856,42.131,10162885
bac,Financials,20051108,42.131,42.169,41.932,42.062,8207914
bac,Financials,20051109,42.141,42.452,42.072,42.206,9825396
bac,Financials,20051110,42.281,43.038,42.234,42.926,14763840
bac,Financials,20051111,42.879,43.211,42.754,43.077,12504412
bac,Financials,20051114,42.936,43.331,42.841,43.231,10168162
bac,Financials,20051115,43.191,43.266,42.725,42.879,12041870
bac,Financials,20051116,43.019,43.096,42.548,42.613,12540189
bac,Financials,20051117,42.641,43.009,42.538,42.963,11220834
bac,Financials,20051118,43.561,43.561,42.879,43.173,14147641
bac,Financials,20051121,43.211,43.522,43.125,43.438,15010679
bac,Financials,20051122,43.486,43.731,43.231,43.684,17421230
bac,Financials,20051123,43.6,44.538,43.541,44.262,18313176
bac,Financials,20051125,44.393,44.584,44.308,44.528,5414497
bac,Financials,20051128,44.548,44.678,44.081,44.119,15741593
bac,Financials,20051129,44.254,44.499,44.235,44.326,14443239
bac,Financials,20051130,44.052,44.061,43.438,43.486,15037168
bac,Financials,20051201,43.59,43.835,43.399,43.476,14131075
bac,Financials,20051202,43.476,43.759,43.361,43.713,9731681
bac,Financials,20051205,43.522,44.1,43.39,43.996,12469271
bac,Financials,20051206,44.024,44.281,43.713,43.884,13595928
bac,Financials,20051207,43.825,43.913,43.038,43.458,12215679
bac,Financials,20051208,43.438,43.616,43.173,43.381,11578272
bac,Financials,20051209,43.381,43.788,43.221,43.494,9324121
bac,Financials,20051212,43.57,43.655,43.231,43.341,10892213
bac,Financials,20051213,43.231,44.254,43.221,44.061,14736720
bac,Financials,20051214,44.177,44.528,44.061,44.326,15956343
bac,Financials,20051215,44.254,44.354,43.95,44.235,11038267
bac,Financials,20051216,44.49,44.775,44.384,44.509,19650368
bac,Financials,20051219,44.235,44.326,43.893,44.09,13330621
bac,Financials,20051220,44.281,44.393,44.147,44.244,12066247
bac,Financials,20051221,44.412,44.538,43.978,44.195,14746008
bac,Financials,20051222,44.326,44.528,44.109,44.462,12725503
bac,Financials,20051223,44.538,44.584,44.403,44.48,6884132
bac,Financials,20051227,44.138,44.775,44.119,44.119,9692532
bac,Financials,20051228,44.308,44.364,43.845,43.845,8230498
bac,Financials,20051229,43.923,44.138,43.74,43.769,7385825
bac,Financials,20051230,43.61,43.931,43.503,43.731,15300257
bac,Financials,20060103,44.462,44.706,43.731,44.611,17198027
bac,Financials,20060104,44.538,44.766,44.014,44.138,18740159
bac,Financials,20060105,44.138,44.374,43.893,44.195,15643022
bac,Financials,20060106,44.345,44.452,43.923,44.129,13291362
bac,Financials,20060109,44.271,44.509,43.931,44.157,16483268
bac,Financials,20060110,43.968,44.071,43.476,43.788,16498988
bac,Financials,20060111,43.646,43.825,43.351,43.684,15557546
bac,Financials,20060112,43.797,43.806,43.313,43.399,10998164
bac,Financials,20060113,43.429,43.59,43.285,43.399,11387890
bac,Financials,20060117,43.019,43.191,42.641,42.936,15413808
bac,Financials,20060118,42.946,43.257,42.566,42.887,11468100
bac,Financials,20060119,43.476,43.476,42.499,42.774,15128451
bac,Financials,20060120,42.641,42.783,41.856,41.875,26337259
bac,Financials,20060123,41.219,42.062,41.209,41.657,24757138
bac,Financials,20060124,41.769,42.338,41.73,41.922,14247054
bac,Financials,20060125,41.836,42.31,41.836,42.291,15969010
bac,Financials,20060126,42.641,42.793,42.328,42.548,19469593
bac,Financials,20060127,42.548,42.744,42.272,42.452,12928332
bac,Financials,20060130,42.405,42.973,41.932,42.15,15631415
bac,Financials,20060131,42.31,42.386,41.808,41.913,18410057
bac,Financials,20060201,41.789,41.922,41.561,41.648,16726409
bac,Financials,20060202,41.648,41.666,41.097,41.162,15560073
bac,Financials,20060203,41.032,41.267,40.508,40.831,18042699
bac,Financials,20060206,41.124,41.364,40.974,41.097,13249043
bac,Financials,20060207,41.316,41.571,41.18,41.209,14683849
bac,Financials,20060208,41.267,41.426,41.068,41.38,11715673
bac,Financials,20060209,41.455,41.739,41.408,41.532,14527556
bac,Financials,20060210,41.475,41.711,41.134,41.619,9538877
bac,Financials,20060213,41.619,41.657,41.032,41.408,8790134
bac,Financials,20060214,41.619,42.16,41.436,41.846,17992257
bac,Financials,20060215,41.759,42.263,41.629,42.033,13306243
bac,Financials,20060216,42.062,42.386,41.96,42.347,12423577
bac,Financials,20060217,42.435,42.946,42.187,42.319,12599075
bac,Financials,20060221,42.366,42.479,42.178,42.216,10954158
bac,Financials,20060222,42.121,42.803,42.092,42.716,15544352
bac,Financials,20060223,42.821,43.303,42.641,42.99,18304949
bac,Financials,20060224,42.584,43.486,42.584,43.323,14597524
bac,Financials,20060227,43.438,43.59,43.303,43.57,19481307
bac,Financials,20060228,43.371,43.636,43.351,43.448,21808272
bac,Financials,20060301,42.973,43.276,42.936,43.211,16437779
bac,Financials,20060302,42.879,42.982,42.548,42.783,15162117
bac,Financials,20060303,42.716,43.105,42.623,42.821,13085364
bac,Financials,20060306,42.734,42.926,42.557,42.841,11944360
bac,Financials,20060307,42.725,43.294,42.687,43.231,13525219
bac,Financials,20060308,43.038,43.486,43.038,43.313,14986722
bac,Financials,20060309,43.303,43.409,43.105,43.163,12582190
bac,Financials,20060310,43.115,43.59,43.068,43.541,13224771
bac,Financials,20060313,43.551,43.779,43.39,43.531,10648961
bac,Financials,20060314,43.59,43.968,43.531,43.835,15157788
bac,Financials,20060315,43.636,44.09,43.468,43.968,11972112
bac,Financials,20060316,44.043,44.442,44.043,44.308,13724779
bac,Financials,20060317,44.509,44.519,44.195,44.442,20019832
bac,Financials,20060320,44.262,44.538,44.119,44.442,11865631
bac,Financials,20060321,44.3,44.519,44.081,44.129,12425692
bac,Financials,20060322,43.968,44.668,43.968,44.528,11774346
bac,Financials,20060323,44.412,44.519,44.167,44.254,11390952
bac,Financials,20060324,44.326,44.538,44.215,44.442,11060112
bac,Financials,20060327,44.335,44.471,44.225,44.364,10653289
bac,Financials,20060328,44.177,44.548,43.541,43.646,16950766
bac,Financials,20060329,43.749,43.875,43.323,43.561,12123553
bac,Financials,20060330,43.399,43.675,38.784,43.221,12792199
bac,Financials,20060331,43.331,43.513,43.068,43.153,11411214
bac,Financials,20060403,43.448,43.797,43.266,43.285,12486791
bac,Financials,20060404,43.371,43.968,43.303,43.865,9311350
bac,Financials,20060405,43.788,44.129,43.788,44.109,10816546
bac,Financials,20060406,43.903,44.157,43.636,43.779,8226700
bac,Financials,20060407,43.978,44.033,43.266,43.341,9926920
bac,Financials,20060410,43.494,43.665,43.249,43.285,9603356
bac,Financials,20060411,43.351,43.59,43.068,43.173,9044039
bac,Financials,20060412,43.231,43.513,43.182,43.323,7535049
bac,Financials,20060413,43.323,43.522,43.211,43.331,8064919
bac,Financials,20060417,43.541,43.541,42.887,43.096,11206273
bac,Financials,20060418,43.068,43.875,42.99,43.551,17261136
bac,Financials,20060419,43.468,43.816,43.39,43.636,11073410
bac,Financials,20060420,44.157,44.393,43.693,43.855,17999645
bac,Financials,20060421,43.923,44.49,43.923,44.412,17415423
bac,Financials,20060424,44.393,44.668,44.262,44.602,13263290
bac,Financials,20060425,44.557,44.697,44.374,44.621,13378002
bac,Financials,20060426,44.63,45.276,44.584,45.209,20111963
bac,Financials,20060427,45.097,46.602,44.364,46.469,36383212
bac,Financials,20060428,46.365,47.36,46.337,47.303,31181568
bac,Financials,20060501,47.227,47.378,46.526,46.602,22126871
bac,Financials,20060502,46.679,47.048,46.679,46.867,20175597
bac,Financials,20060503,46.689,47.002,46.641,46.717,14505501
bac,Financials,20060504,46.953,47.332,46.933,47.323,16729154
bac,Financials,20060505,47.378,47.853,47.332,47.824,20268252
bac,Financials,20060508,47.569,47.682,47.378,47.484,11314970
bac,Financials,20060509,47.484,47.712,47.418,47.559,10915850
bac,Financials,20060510,47.408,47.795,47.131,47.541,12547996
bac,Financials,20060511,47.663,47.663,46.849,47.086,11845160
bac,Financials,20060512,47.086,47.237,46.555,46.622,16074754
bac,Financials,20060515,46.431,47.16,46.053,46.953,14071136
bac,Financials,20060516,47.02,47.189,46.801,47.039,8570204
bac,Financials,20060517,46.717,46.727,45.769,46.016,21779568
bac,Financials,20060518,46.1,46.469,45.568,45.598,13801921
bac,Financials,20060519,45.815,46.593,45.485,45.74,16453187
bac,Financials,20060522,45.74,46.176,45.588,45.731,16754163
bac,Financials,20060523,46.196,46.329,45.654,45.702,13128844
bac,Financials,20060524,45.673,46.156,45.494,45.938,17995953
bac,Financials,20060525,46.196,46.498,45.881,46.347,14638472
bac,Financials,20060526,46.574,47.01,46.299,46.791,16201814
bac,Financials,20060530,46.602,46.65,46.1,46.146,15607567
bac,Financials,20060531,45.815,46.026,45.391,45.862,16333199
bac,Financials,20060601,45.862,46.186,45.806,46.146,14971315
bac,Financials,20060602,46.641,46.84,46.356,46.679,14116511
bac,Financials,20060605,46.622,46.887,46.11,46.186,11344518
bac,Financials,20060606,46.242,46.507,45.513,45.987,16689474
bac,Financials,20060607,45.957,46.66,45.787,46.289,13170317
bac,Financials,20060608,46.11,46.622,45.977,46.46,16190837
bac,Financials,20060609,46.289,46.622,46.08,46.232,12291348
bac,Financials,20060612,46.242,46.441,45.815,45.872,10100198
bac,Financials,20060613,45.626,46.1,44.3,44.602,24024116
bac,Financials,20060614,44.519,44.783,43.458,44.195,22020705
bac,Financials,20060615,44.403,45.551,44.345,45.4,22873509
bac,Financials,20060616,45.201,45.381,44.897,44.934,22549842
bac,Financials,20060619,45.418,45.418,44.584,44.668,10690754
bac,Financials,20060620,44.548,44.972,44.538,44.611,13668108
bac,Financials,20060621,44.566,45.077,44.566,44.831,12215471
bac,Financials,20060622,44.831,45.201,44.658,45.048,10695923
bac,Financials,20060623,44.914,45.228,44.649,44.924,13035975
bac,Financials,20060626,44.868,45.038,44.687,44.972,9349869
bac,Financials,20060627,44.972,45.201,44.811,44.821,10688958
bac,Financials,20060628,44.914,45.313,44.914,45.153,13191319
bac,Financials,20060629,45.209,46.146,45.077,46.053,16851145
bac,Financials,20060630,46.242,46.252,45.494,45.578,15211823
bac,Financials,20060703,45.664,46.46,45.654,46.252,7028812
bac,Financials,20060705,45.957,46.526,45.787,46.309,12683922
bac,Financials,20060706,46.309,46.727,46.232,46.488,8058271
bac,Financials,20060707,46.337,46.641,46.1,46.242,7976594
bac,Financials,20060710,46.545,46.689,46.469,46.564,7713710
bac,Financials,20060711,46.404,46.66,46.11,46.574,12053586
bac,Financials,20060712,46.602,46.622,45.957,46.026,8418873
bac,Financials,20060713,46.026,46.213,45.391,45.465,12781542
bac,Financials,20060714,45.485,45.957,45.097,45.779,11070874
bac,Financials,20060717,45.588,45.92,45.361,45.693,11011886
bac,Financials,20060718,45.634,46.036,45.286,45.901,9832678
bac,Financials,20060719,46.414,47.36,46.289,47.332,25513899
bac,Financials,20060720,47.217,47.444,47.002,47.048,16658446
bac,Financials,20060721,47.237,47.625,47.16,47.511,20713281
bac,Financials,20060724,47.521,48.043,47.511,47.919,13822712
bac,Financials,20060725,47.929,48.412,47.901,48.147,16038870
bac,Financials,20060726,47.976,48.517,47.939,48.318,15029990
bac,Financials,20060727,48.602,48.754,48.308,48.346,13776173
bac,Financials,20060728,48.479,49.178,48.479,48.95,12710626
bac,Financials,20060731,48.932,48.941,48.517,48.829,11448151
bac,Financials,20060801,48.648,48.877,48.402,48.829,11717048
bac,Financials,20060802,48.95,49.244,48.821,49.237,10218502
bac,Financials,20060803,49.152,49.596,49.047,49.244,11954913
bac,Financials,20060804,49.751,49.985,49.4,49.576,20950619
bac,Financials,20060807,49.463,49.615,49.371,49.427,10100096
bac,Financials,20060808,49.605,49.918,49.227,49.331,13686472
bac,Financials,20060809,49.512,49.816,48.657,48.838,13074600
bac,Financials,20060810,48.619,48.941,48.393,48.821,11396337
bac,Financials,20060811,48.638,48.812,48.043,48.705,12348543
bac,Financials,20060814,48.895,49.162,48.346,48.45,8700748
bac,Financials,20060815,49.087,49.463,48.923,49.419,13082515
bac,Financials,20060816,49.731,49.731,49.178,49.556,9903171
bac,Financials,20060817,49.341,49.655,49.208,49.41,10138508
bac,Financials,20060818,49.492,49.751,49.331,49.741,9450125
bac,Financials,20060821,49.615,49.898,49.615,49.711,7668860
bac,Financials,20060822,49.721,49.947,49.586,49.751,7891428
bac,Financials,20060823,49.751,49.889,49.566,49.741,7988934
bac,Financials,20060824,49.741,49.947,49.635,49.759,9887657
bac,Financials,20060825,49.456,49.539,49.144,49.4,12022029
bac,Financials,20060828,49.391,49.615,49.331,49.447,8598382
bac,Financials,20060829,49.53,49.645,49.262,49.547,16963539
bac,Financials,20060830,49.144,49.321,48.923,48.989,10650016
bac,Financials,20060831,49.106,49.178,48.773,48.773,10980329
bac,Financials,20060901,49.115,49.124,48.611,48.95,10315693
bac,Financials,20060905,48.913,49.17,48.793,49.037,9478617
bac,Financials,20060906,48.802,49.188,48.725,48.941,10898226
bac,Financials,20060907,48.932,49.152,48.735,48.812,9997303
bac,Financials,20060908,48.705,49.096,48.517,48.95,10640414
bac,Financials,20060911,48.422,48.611,48.137,48.498,14487350
bac,Financials,20060912,48.602,49.134,48.602,48.989,14661581
bac,Financials,20060913,48.989,49.227,48.783,49.178,9482102
bac,Financials,20060914,48.895,49.252,48.858,49.208,8749082
bac,Financials,20060915,49.272,49.272,48.744,48.754,16686097
bac,Financials,20060918,48.695,49.208,48.573,49.067,11867851
bac,Financials,20060919,49.162,49.361,48.812,49.302,15074738
bac,Financials,20060920,49.447,49.889,49.41,49.741,14326203
bac,Financials,20060921,49.87,49.928,49.381,49.502,10299338
bac,Financials,20060922,49.547,49.956,49.447,49.683,12059915
bac,Financials,20060925,49.956,50.394,49.777,50.193,13767731
bac,Financials,20060926,50.193,50.697,49.975,50.68,14928050
bac,Financials,20060927,50.505,50.896,50.346,50.45,11904152
bac,Financials,20060928,50.532,51.018,50.239,50.716,12891291
bac,Financials,20060929,50.769,51.17,50.63,50.759,11282253
bac,Financials,20061002,50.725,50.866,50.505,50.808,7725742
bac,Financials,20061003,50.818,51.71,50.759,51.558,14169173
bac,Financials,20061004,51.444,51.975,51.312,51.975,13266037
bac,Financials,20061005,51.7,51.994,51.425,51.662,8994966
bac,Financials,20061006,51.502,51.614,51.275,51.397,9396728
bac,Financials,20061009,51.247,51.681,51.218,51.652,6211577
bac,Financials,20061010,51.69,51.785,51.434,51.765,11182211
bac,Financials,20061011,51.378,51.378,50.837,51.208,13132429
bac,Financials,20061012,51.502,51.71,51.312,51.415,9903907
bac,Financials,20061013,51.36,51.632,51.056,51.54,8390695
bac,Financials,20061016,51.454,51.502,50.896,50.896,9064513
bac,Financials,20061017,50.523,50.999,50.146,50.866,10534672
bac,Financials,20061018,51.093,51.113,50.542,50.99,12883908
bac,Financials,20061019,50.905,50.905,50.063,50.468,16773796
bac,Financials,20061020,50.532,50.866,49.985,50.808,17448243
bac,Financials,20061023,50.487,51.141,50.44,50.847,15689565
bac,Financials,20061024,50.66,50.789,50.336,50.63,15049621
bac,Financials,20061025,50.735,51.257,50.735,51.17,11970531
bac,Financials,20061026,51.16,51.34,50.876,51.34,10450039
bac,Financials,20061027,51.198,51.218,50.799,50.886,9641138
bac,Financials,20061030,50.789,51.237,50.779,51.093,7875492
bac,Financials,20061031,51.293,51.444,51.008,51.047,12434025
bac,Financials,20061101,51.312,51.312,50.697,50.769,13328189
bac,Financials,20061102,50.562,50.876,50.43,50.742,9413716
bac,Financials,20061103,50.742,50.876,50.601,50.63,7932793
bac,Financials,20061106,50.866,51.406,50.856,51.369,11752505
bac,Financials,20061107,51.378,51.756,51.321,51.567,9016815
bac,Financials,20061108,51.549,51.88,51.36,51.747,10077085
bac,Financials,20061109,51.662,51.851,51.53,51.652,9456349
bac,Financials,20061110,51.652,51.9,51.406,51.9,10136396
bac,Financials,20061113,51.71,52.051,51.606,51.606,9108413
bac,Financials,20061114,51.69,52.097,51.237,51.956,14474898
bac,Financials,20061115,51.9,51.928,51.484,51.624,13289993
bac,Financials,20061116,51.86,52.107,51.729,52.022,10594402
bac,Financials,20061117,52.022,52.164,51.947,51.975,13942912
bac,Financials,20061120,51.975,52.194,51.851,52.022,9336152
bac,Financials,20061121,52.155,52.164,51.652,51.851,9693163
bac,Financials,20061122,51.814,52.041,51.567,51.765,12344639
bac,Financials,20061124,51.52,51.89,51.425,51.7,5103497
bac,Financials,20061127,51.7,51.824,50.914,51.093,15681540
bac,Financials,20061128,51.093,51.632,50.963,51.425,12635274
bac,Financials,20061129,51.228,51.303,50.896,51.189,9838586
bac,Financials,20061130,51.189,51.312,50.847,51.027,11926947
bac,Financials,20061201,51.008,51.17,50.229,50.697,15169294
bac,Financials,20061204,49.751,50.239,49.463,49.889,29339627
bac,Financials,20061205,49.898,50.063,49.556,50.024,17854118
bac,Financials,20061206,49.985,50.248,49.844,49.928,13718977
bac,Financials,20061207,49.863,50.082,49.655,49.741,13040620
bac,Financials,20061208,49.556,49.635,48.629,48.95,33971714
bac,Financials,20061211,52.117,52.117,49.115,49.796,19237632
bac,Financials,20061212,49.701,50.175,49.605,50.034,15826332
bac,Financials,20061213,50.412,50.591,50.175,50.308,13959376
bac,Financials,20061214,50.317,50.68,49.956,50.386,14049922
bac,Financials,20061215,50.43,50.67,50.09,50.523,23607162
bac,Financials,20061218,50.67,50.953,50.562,50.818,13494406
bac,Financials,20061219,50.62,51.065,50.601,50.769,11485509
bac,Financials,20061220,50.886,50.973,50.62,50.847,9496665
bac,Financials,20061221,51.065,51.179,50.63,50.706,10967771
bac,Financials,20061222,50.828,50.847,50.258,50.552,8737999
bac,Financials,20061226,50.601,51.179,50.581,50.886,10570237
bac,Financials,20061227,51.056,51.218,50.697,50.953,9393770
bac,Financials,20061228,50.981,51.131,50.706,50.837,7412947
bac,Financials,20061229,50.837,50.963,50.458,50.591,8004348
bac,Financials,20070103,50.601,51.34,50.211,50.532,16751105
bac,Financials,20070104,50.532,51.065,50.268,50.856,13807094
bac,Financials,20070105,50.779,50.779,50.248,50.45,10684314
bac,Financials,20070108,50.66,50.828,50.034,50.65,9904964
bac,Financials,20070109,50.789,50.896,50.193,50.697,13171058
bac,Financials,20070110,50.468,50.886,50.376,50.769,10491824
bac,Financials,20070111,50.697,50.837,50.394,50.468,15391541
bac,Financials,20070112,50.45,50.789,50.45,50.581,13638455
bac,Financials,20070116,50.66,50.725,50.515,50.64,12667777
bac,Financials,20070117,50.697,50.896,50.366,50.523,13437098
bac,Financials,20070118,50.65,50.742,50.42,50.495,10507442
bac,Financials,20070119,50.66,50.828,50.458,50.779,13062885
bac,Financials,20070122,50.828,51.218,50.735,50.837,16423851
bac,Financials,20070123,50.458,50.716,50.126,50.523,18272972
bac,Financials,20070124,50.67,50.68,49.806,50.412,26443425
bac,Financials,20070125,50.412,50.42,49.596,49.655,21091505
bac,Financials,20070126,49.769,50.034,49.009,49.311,23431872
bac,Financials,20070129,49.262,49.512,48.657,48.763,23383538
bac,Financials,20070130,48.821,49.4,48.665,49.391,18986467
bac,Financials,20070131,49.272,50.034,49.134,49.825,20278174
bac,Financials,20070201,49.995,50.193,49.889,50.073,13347398
bac,Financials,20070202,50.063,50.376,49.966,49.975,13351619
bac,Financials,20070205,49.975,50.336,49.625,50.107,11727072
bac,Financials,20070206,50.005,50.532,49.985,50.42,14460123
bac,Financials,20070207,50.552,50.689,50.458,50.562,10035510
bac,Financials,20070208,50.552,50.591,50.219,50.523,14425928
bac,Financials,20070209,50.523,50.697,49.898,50.211,12055588
bac,Financials,20070212,50.412,50.515,50.201,50.258,11244895
bac,Financials,20070213,50.308,50.973,50.308,50.914,11273045
bac,Financials,20070214,50.944,51.331,50.759,51.218,12863980
bac,Financials,20070215,51.247,51.369,50.886,51.027,17852112
bac,Financials,20070216,50.828,51.237,50.789,51.218,11413957
bac,Financials,20070220,51.047,51.331,50.896,51.218,10551029
bac,Financials,20070221,50.934,51.141,50.896,51.083,12422734
bac,Financials,20070222,51.027,51.266,50.689,50.886,10780136
bac,Financials,20070223,50.487,50.924,50.015,50.09,17736980
bac,Financials,20070226,50.308,50.366,49.844,50.024,17261152
bac,Financials,20070227,49.463,49.853,46.431,48.137,34823566
bac,Financials,20070228,48.204,48.802,47.722,48.165,27858599
bac,Financials,20070301,47.616,48.232,47.189,47.74,26388951
bac,Financials,20070302,47.474,47.702,47.208,47.388,18760525
bac,Financials,20070305,47.002,47.645,46.963,47.039,22088358
bac,Financials,20070306,47.474,48.412,47.474,48.27,17641261
bac,Financials,20070307,48.356,48.422,47.768,47.939,15353235
bac,Financials,20070308,48.214,48.638,47.939,48.109,14067124
bac,Financials,20070309,48.47,48.526,48.014,48.28,11316130
bac,Financials,20070312,48.28,48.498,48.043,48.412,11159207
bac,Financials,20070313,48.402,48.402,46.679,46.867,26869557
bac,Financials,20070314,46.924,47.303,45.824,47.16,26391973
bac,Financials,20070315,47.03,48.156,46.943,47.474,20742369
bac,Financials,20070316,47.635,47.824,46.906,47.02,23134674
bac,Financials,20070319,47.189,47.75,46.763,47.73,13713169
bac,Financials,20070320,47.73,48.165,47.673,48.099,10618357
bac,Financials,20070321,48.119,49.272,47.929,49.144,22919369
bac,Financials,20070322,49.252,49.41,48.715,48.932,21804052
bac,Financials,20070323,48.989,49.272,48.715,48.979,13827465
bac,Financials,20070326,48.989,48.999,48.251,48.858,14217548
bac,Financials,20070327,48.858,49.272,48.657,49.124,20765657
bac,Financials,20070328,48.744,48.783,47.853,48.109,21020903
bac,Financials,20070329,48.346,48.563,48.024,48.508,14718757
bac,Financials,20070330,48.488,48.715,47.645,48.346,17032239
bac,Financials,20070402,48.517,48.563,47.494,47.786,17879376
bac,Financials,20070403,47.949,48.223,47.814,48.194,13786409
bac,Financials,20070404,48.27,48.356,47.939,48.223,11722534
bac,Financials,20070405,48.073,48.251,47.74,48.184,11343171
bac,Financials,20070409,48.232,48.29,47.872,48.194,9804165
bac,Financials,20070410,48.27,48.488,48.147,48.393,11079376
bac,Financials,20070411,48.393,48.393,47.673,47.863,16135683
bac,Financials,20070412,47.872,47.872,47.436,47.645,13670398
bac,Financials,20070413,47.795,47.929,47.521,47.778,13620106
bac,Financials,20070416,48.137,48.969,48.09,48.545,19813663
bac,Financials,20070417,48.545,48.802,48.412,48.611,14136293
bac,Financials,20070418,48.735,49.463,48.563,49.106,20171971
bac,Financials,20070419,48.648,48.695,48.073,48.241,26809945
bac,Financials,20070420,48.611,48.611,47.692,48.366,31010031
bac,Financials,20070423,48.366,48.602,47.682,47.863,23585606
bac,Financials,20070424,47.995,48.232,47.616,47.967,15910738
bac,Financials,20070425,48.175,48.555,47.853,48.545,17007905
bac,Financials,20070426,48.328,48.488,47.995,48.063,15506587
bac,Financials,20070427,48.063,48.184,47.759,48.109,15954314
bac,Financials,20070430,48.26,48.535,48.109,48.232,20594639
bac,Financials,20070501,48.328,48.563,48.014,48.024,15539774
bac,Financials,20070502,48.346,48.508,48.251,48.337,12112644
bac,Financials,20070503,48.535,48.877,48.422,48.545,13469713
bac,Financials,20070504,48.802,48.858,48.412,48.555,14308064
bac,Financials,20070507,48.783,48.858,48.592,48.725,12234356
bac,Financials,20070508,48.592,48.793,48.412,48.705,11392146
bac,Financials,20070509,48.629,48.923,48.508,48.754,17500417
bac,Financials,20070510,48.754,48.773,47.891,47.929,18854734
bac,Financials,20070511,48.156,48.412,47.967,48.28,11651184
bac,Financials,20070514,48.356,48.47,47.909,48.119,17527921
bac,Financials,20070515,48.318,48.695,48.251,48.27,16517206
bac,Financials,20070516,48.648,48.725,48.194,48.441,20022301
bac,Financials,20070517,48.47,48.563,48.204,48.45,15560318
bac,Financials,20070518,48.629,48.675,48.431,48.592,15396096
bac,Financials,20070521,48.611,48.657,48.393,48.545,15019384
bac,Financials,20070522,48.526,48.913,48.488,48.802,17311232
bac,Financials,20070523,48.989,49.178,48.638,48.657,14223416
bac,Financials,20070524,48.989,49.029,48.29,48.375,18214297
bac,Financials,20070525,48.375,48.563,48.129,48.517,12195557
bac,Financials,20070529,48.545,48.802,48.479,48.508,15168202
bac,Financials,20070530,47.995,48.508,47.843,48.147,16922985
bac,Financials,20070531,48.29,48.366,47.824,48.053,16917140
bac,Financials,20070601,48.09,48.318,47.833,48.119,15062648
bac,Financials,20070604,48.119,48.251,47.967,48.184,13464385
bac,Financials,20070605,48.119,48.137,47.901,48.005,13328448
bac,Financials,20070606,47.853,47.995,47.625,47.692,15395588
bac,Financials,20070607,47.663,47.853,47.131,47.179,22217297
bac,Financials,20070608,47.303,47.645,46.963,47.625,19420675
bac,Financials,20070611,47.474,47.654,47.199,47.427,13940509
bac,Financials,20070612,47.237,47.474,47.048,47.057,17811164
bac,Financials,20070613,47.378,47.74,47.14,47.722,20961700
bac,Financials,20070614,47.722,47.805,47.378,47.454,18494945
bac,Financials,20070615,47.541,47.74,47.368,47.454,28698358
bac,Financials,20070618,47.388,47.511,47.217,47.293,13924880
bac,Financials,20070619,47.541,48.165,47.521,47.901,26700486
bac,Financials,20070620,48.043,48.137,47.323,47.36,22694906
bac,Financials,20070621,47.398,47.502,47.104,47.275,20348723
bac,Financials,20070622,47.227,47.275,46.385,46.385,37635312
bac,Financials,20070625,46.602,46.887,46.11,46.289,22145596
bac,Financials,20070626,46.574,46.811,46.242,46.242,22165173
bac,Financials,20070627,46.232,46.622,46.006,46.612,16985690
bac,Financials,20070628,46.65,46.867,46.204,46.516,16041297
bac,Financials,20070629,46.65,46.763,46.046,46.329,20239850
bac,Financials,20070702,46.574,46.763,46.414,46.736,11711923
bac,Financials,20070703,46.897,47.095,46.66,46.953,8792641
bac,Financials,20070705,46.469,47.048,46.46,46.782,13343931
bac,Financials,20070706,46.727,46.782,46.289,46.574,21814500
bac,Financials,20070709,46.431,46.593,46.222,46.252,22589608
bac,Financials,20070710,46.053,46.176,45.74,45.824,28518669
bac,Financials,20070711,45.834,46.488,45.598,45.967,22410802
bac,Financials,20070712,46.053,46.953,45.967,46.933,19405012
bac,Financials,20070713,46.953,47.208,46.763,46.906,14801144
bac,Financials,20070716,46.753,47.36,46.753,47.02,14851168
bac,Financials,20070717,47.121,47.569,47.095,47.189,20648121
bac,Financials,20070718,47.17,47.17,45.996,46.773,30118799
bac,Financials,20070719,46.973,47.237,46.337,46.689,23512061
bac,Financials,20070720,46.679,46.689,45.578,45.779,34324317
bac,Financials,20070723,45.92,46.053,45.503,45.626,25806980
bac,Financials,20070724,45.418,45.616,44.538,44.678,34934546
bac,Financials,20070725,44.963,45.711,44.442,45.418,35583131
bac,Financials,20070726,44.86,45.209,44.442,44.756,54321844
bac,Financials,20070727,45.048,45.683,44.868,44.924,39589356
bac,Financials,20070730,45.391,45.616,44.963,45.201,37861738
bac,Financials,20070731,45.494,45.862,44.907,44.934,35749976
bac,Financials,20070801,44.821,45.352,44.432,45.133,51088433
bac,Financials,20070802,45.267,45.532,45.067,45.276,39235617
bac,Financials,20070803,45.153,45.578,44.509,44.538,41128740
bac,Financials,20070806,44.811,45.75,44.081,45.634,55120724
bac,Financials,20070807,45.522,46.753,45.107,46.118,48558137
bac,Financials,20070808,46.118,47.351,46.016,47.095,37681256
bac,Financials,20070809,45.769,46.622,45.41,45.815,41059446
bac,Financials,20070810,45.247,46.811,45.247,46.046,33798513
bac,Financials,20070813,46.707,46.717,45.862,45.957,27661042
bac,Financials,20070814,46.053,46.146,45.295,45.352,27414792
bac,Financials,20070815,45.391,46.689,45.163,45.702,43151341
bac,Financials,20070816,45.41,47.692,45.267,47.237,72958915
bac,Financials,20070817,49.106,50.015,47.872,49.047,67002858
bac,Financials,20070820,49.144,49.437,47.824,48.657,38265257
bac,Financials,20070821,48.328,49.237,48.043,48.611,27624346
bac,Financials,20070822,49.067,49.152,48.26,48.941,32184118
bac,Financials,20070823,49.302,49.351,48.555,49.115,39171457
bac,Financials,20070824,49.162,49.262,48.675,49.152,19430546
bac,Financials,20070827,49.057,49.057,48.099,48.204,25881262
bac,Financials,20070828,48.099,48.099,47.048,47.057,32072678
bac,Financials,20070829,47.388,47.949,47.002,47.901,27067641
bac,Financials,20070830,47.511,47.939,47.378,47.578,19879475
bac,Financials,20070831,48.629,48.648,47.881,48.024,23759126
bac,Financials,20070904,47.967,48.563,47.863,48.402,25530961
bac,Financials,20070905,47.625,47.625,47.002,47.332,28872863
bac,Financials,20070906,47.427,47.444,46.897,47.179,17471777
bac,Financials,20070907,46.593,47.113,46.196,46.45,34555936
bac,Financials,20070910,46.631,46.906,46.053,46.394,21794762
bac,Financials,20070911,46.65,47.179,46.479,46.857,22152450
bac,Financials,20070912,46.782,46.897,46.545,46.801,17835886
bac,Financials,20070913,46.963,47.606,46.963,47.247,24744544
bac,Financials,20070914,47.057,47.474,47.002,47.332,19518445
bac,Financials,20070917,47.227,47.625,46.782,46.916,20172264
bac,Financials,20070918,47.095,48.611,46.83,48.526,35277528
bac,Financials,20070919,48.754,49.208,48.024,48.393,36093474
bac,Financials,20070920,48.412,48.705,47.872,48.129,21065635
bac,Financials,20070921,48.592,48.763,47.995,48.555,27769952
bac,Financials,20070924,48.555,48.563,47.853,47.939,21817982
bac,Financials,20070925,47.474,47.929,47.303,47.587,21839549
bac,Financials,20070926,47.673,48.033,47.323,47.768,22253194
bac,Financials,20070927,47.863,47.995,47.474,47.949,13536671
bac,Financials,20070928,48.005,48.005,47.484,47.635,15522402
bac,Financials,20071001,47.418,48.014,47.15,47.986,23381317
bac,Financials,20071002,48.328,49.152,48.28,49.009,28014365
bac,Financials,20071003,48.754,49.302,48.685,49.208,17281881
bac,Financials,20071004,49.311,49.741,49.272,49.655,17484335
bac,Financials,20071005,49.796,50.165,49.759,49.947,17506180
bac,Financials,20071008,49.889,49.889,49.512,49.683,11431476
bac,Financials,20071009,49.88,49.889,49.341,49.816,15580864
bac,Financials,20071010,49.463,49.731,49.252,49.556,16213408
bac,Financials,20071011,49.751,50.184,49.391,49.674,19541975
bac,Financials,20071012,49.731,49.816,49.262,49.341,15451442
bac,Financials,20071015,49.272,49.341,48.308,48.725,21975695
bac,Financials,20071016,48.328,48.47,47.351,47.569,28920290
bac,Financials,20071017,48.063,48.109,46.877,47.408,29910045
bac,Financials,20071018,45.901,46.414,45.257,46.289,51734122
bac,Financials,20071019,46.08,46.242,45.048,45.077,37624035
bac,Financials,20071022,44.963,45.626,44.538,45.276,26938179
bac,Financials,20071023,45.769,45.769,44.766,45.276,21115735
bac,Financials,20071024,45.153,45.267,44.014,44.991,29568634
bac,Financials,20071025,44.821,45.333,44.014,44.538,36336076
bac,Financials,20071026,45.437,45.91,44.354,45.513,28065394
bac,Financials,20071029,45.787,45.901,45.173,45.465,18525039
bac,Financials,20071030,45.418,45.654,44.982,45.475,21380230
bac,Financials,20071031,45.769,46.036,44.85,45.75,30717976
bac,Financials,20071101,44.3,44.538,43.096,43.313,50659384
bac,Financials,20071102,43.61,43.713,41.903,42.744,54419126
bac,Financials,20071105,41.599,42.734,41.004,42.121,39801306
bac,Financials,20071106,42.16,43.266,42.16,43.173,32834790
bac,Financials,20071107,42.593,42.734,40.984,41.041,46022246
bac,Financials,20071108,41.078,42.082,39.818,41.219,50754622
bac,Financials,20071109,41.078,42.725,40.359,41.675,47688580
bac,Financials,20071112,41.267,43,41.267,41.675,34473256
bac,Financials,20071113,42.169,43.95,41.865,43.845,43141912
bac,Financials,20071114,44.384,44.528,42.946,43.331,35856907
bac,Financials,20071115,43.249,43.399,41.504,41.769,32955812
bac,Financials,20071116,41.97,42.169,41.199,42.043,35220974
bac,Financials,20071119,41.769,41.769,40.536,40.575,34289651
bac,Financials,20071120,40.556,41.355,39.543,40.526,45273710
bac,Financials,20071121,40.166,41.061,39.723,39.93,31070438
bac,Financials,20071123,40.34,41.068,40.185,40.888,15266793
bac,Financials,20071126,40.974,40.994,39.628,39.685,33109482
bac,Financials,20071127,40.234,41.051,39.808,40.691,37673275
bac,Financials,20071128,41.408,42.641,40.747,42.499,38592825
bac,Financials,20071129,42.452,42.528,41.711,42.291,23856500
bac,Financials,20071130,43.721,44.254,43.211,43.713,47834503
bac,Financials,20071203,43.825,43.94,42.936,43.086,26481055
bac,Financials,20071204,42.641,42.66,42.141,42.366,25594146
bac,Financials,20071205,42.178,42.907,42.023,42.86,30865406
bac,Financials,20071206,42.821,43.57,42.566,43.551,22852216
bac,Financials,20071207,43.59,43.978,42.955,42.99,25072916
bac,Financials,20071210,43.115,44.326,43.029,44.195,32233275
bac,Financials,20071211,44.081,44.538,42.169,42.31,35875798
bac,Financials,20071212,42.584,43.249,40.283,41.154,66084236
bac,Financials,20071213,40.624,40.878,39.808,40.794,39630398
bac,Financials,20071214,40.195,40.984,39.901,39.949,34852805
bac,Financials,20071217,39.808,39.988,39.097,39.514,41538617
bac,Financials,20071218,39.93,39.988,38.641,39.326,36218460
bac,Financials,20071219,39.496,40.367,39.306,39.411,28270307
bac,Financials,20071220,39.656,39.798,38.691,39.239,30393441
bac,Financials,20071221,39.619,39.863,38.917,39.723,45165486
bac,Financials,20071224,39.543,40.434,39.543,40.063,13425874
bac,Financials,20071226,39.873,40.102,39.56,40.083,16300518
bac,Financials,20071227,39.798,39.828,39.154,39.286,20348201
bac,Financials,20071228,39.514,39.695,38.7,38.945,24787028
bac,Financials,20071231,38.765,39.42,38.481,39.097,25738950
bac,Financials,20080102,39.355,39.373,38.234,38.433,32466284
bac,Financials,20080103,38.5,38.671,38.14,38.187,23552482
bac,Financials,20080104,37.905,38.179,37.676,37.761,36852958
bac,Financials,20080107,37.952,38.13,37.201,37.809,33647931
bac,Financials,20080108,38.073,38.101,36.273,36.398,44472784
bac,Financials,20080109,36.37,36.757,35.461,36.71,46726028
bac,Financials,20080110,36.388,37.724,35.912,37.241,63880071
bac,Financials,20080111,37.345,37.695,35.203,36.482,83492529
bac,Financials,20080114,36.73,37.241,36.398,37.163,39111832
bac,Financials,20080115,36.766,36.766,35.828,35.893,44913983
bac,Financials,20080116,35.706,37.345,35.706,36.664,49023240
bac,Financials,20080117,37.116,37.116,34.855,34.975,49309400
bac,Financials,20080118,35.296,35.513,33.289,34.086,64120674
bac,Financials,20080122,31.384,36.937,31.384,35.432,90594082
bac,Financials,20080123,34.899,38.849,34.683,38.442,97945564
bac,Financials,20080124,38.378,38.651,36.812,37.809,115828214
bac,Financials,20080125,38.018,38.423,37.123,37.41,81961623
bac,Financials,20080128,37.363,39.116,37.107,39.042,49853456
bac,Financials,20080129,39.477,39.911,38.849,39.741,56658826
bac,Financials,20080130,39.647,41.398,39.071,39.998,75494093
bac,Financials,20080131,39.589,42.169,39.202,41.836,84727868
bac,Financials,20080201,41.808,42.716,41.759,42.669,63540987
bac,Financials,20080204,42.405,42.489,41.599,41.721,38308976
bac,Financials,20080205,40.766,41.114,40.083,40.149,54894585
bac,Financials,20080206,40.472,41.061,39.998,40.112,39751056
bac,Financials,20080207,39.959,41.513,39.685,41.097,50462317
bac,Financials,20080208,40.954,41.068,39.373,39.949,47165154
bac,Financials,20080211,40.546,40.546,39.486,39.93,38321580
bac,Financials,20080212,40.185,41.061,39.959,40.575,42210683
bac,Financials,20080213,40.803,41.209,40.283,41.061,35241279
bac,Financials,20080214,41.124,41.316,39.921,40.028,39403547
bac,Financials,20080215,39.798,40.463,39.496,40.463,54112712
bac,Financials,20080219,40.917,41.032,40.132,40.434,34692640
bac,Financials,20080220,39.988,40.946,39.695,40.719,40577721
bac,Financials,20080221,40.775,41.219,39.798,39.998,38158918
bac,Financials,20080222,40.083,40.415,38.879,40.367,35622121
bac,Financials,20080225,40.055,40.775,39.534,40.691,31628080
bac,Financials,20080226,40.472,40.954,40.112,40.482,31822136
bac,Financials,20080227,40.132,40.984,39.979,40.633,31353387
bac,Financials,20080228,40.359,40.498,39.183,39.247,36872296
bac,Financials,20080229,38.869,38.917,37.466,37.658,41905389
bac,Financials,20080303,37.658,37.866,36.547,37.123,39321303
bac,Financials,20080304,36.73,37.041,35.8,36.748,49156972
bac,Financials,20080305,36.624,36.7,35.258,35.582,54693763
bac,Financials,20080306,35.011,35.277,34.379,34.604,54824161
bac,Financials,20080307,34.151,35.6,34.017,34.816,46288861
bac,Financials,20080310,35.184,35.248,33.307,33.461,53146309
bac,Financials,20080311,34.966,35.773,33.714,35.745,71856492
bac,Financials,20080312,35.383,36.859,35.041,35.089,44056669
bac,Financials,20080313,34.455,35.582,33.592,35.194,56524173
bac,Financials,20080314,35.513,35.637,33.353,33.821,60776731
bac,Financials,20080317,32.56,34.494,32.454,34.076,71295675
bac,Financials,20080318,35.129,36.889,34.584,36.889,72459973
bac,Financials,20080319,37.221,38.338,36.379,36.537,65389559
bac,Financials,20080320,36.812,39.789,36.537,39.666,73404300
bac,Financials,20080324,39.56,41.18,39.276,40.224,66141876
bac,Financials,20080325,39.467,40.037,38.567,38.822,55286992
bac,Financials,20080326,38.12,38.33,36.956,37.753,53872441
bac,Financials,20080327,37.912,38.263,36.585,36.614,45163206
bac,Financials,20080328,36.748,37.098,35.99,36.076,40590504
bac,Financials,20080331,36.151,37.905,35.8,35.922,37513572
bac,Financials,20080401,37.201,38.739,37.133,38.719,55315178
bac,Financials,20080402,38.748,39.666,37.922,38.187,42768581
bac,Financials,20080403,37.611,38.538,37.182,38.254,32764674
bac,Financials,20080404,38.11,38.169,37.251,37.345,33129642
bac,Financials,20080407,37.761,38.283,37.298,37.429,33903745
bac,Financials,20080408,37.123,37.241,36.245,36.37,41804114
bac,Financials,20080409,36.605,36.766,35.874,35.941,33701405
bac,Financials,20080410,35.951,36.292,35.403,35.716,39406100
bac,Financials,20080411,35.229,35.893,34.871,35.002,37722243
bac,Financials,20080414,34.494,34.624,33.582,33.714,46631444
bac,Financials,20080415,34.217,34.549,33.422,33.714,46788054
bac,Financials,20080416,34.494,35.041,34.234,35.041,40220428
bac,Financials,20080417,34.787,35.763,34.351,35.503,31759440
bac,Financials,20080418,36.456,37.544,36.123,36.537,50956557
bac,Financials,20080421,35.809,36.245,35.403,35.637,40444142
bac,Financials,20080422,35.647,35.745,34.778,35.061,44466670
bac,Financials,20080423,35.374,35.374,34.584,34.928,31901571
bac,Financials,20080424,35.071,36.188,34.956,35.883,41933526
bac,Financials,20080425,36.264,36.654,35.572,36.292,36584942
bac,Financials,20080428,36.37,36.547,35.874,36.178,25584854
bac,Financials,20080429,36.076,36.418,35.716,35.874,29818763
bac,Financials,20080430,36.019,36.427,35.461,35.572,35612824
bac,Financials,20080501,35.686,37.42,35.59,37.327,43820323
bac,Financials,20080502,37.998,38.518,37.327,37.705,46807747
bac,Financials,20080505,37.335,37.457,36.766,36.927,34576824
bac,Financials,20080506,36.634,37.371,36.113,37.133,37569334
bac,Financials,20080507,36.634,37.355,36.566,36.595,15750951
bac,Financials,20080508,36.207,36.302,35.268,35.374,37991851
bac,Financials,20080509,35.258,35.503,34.614,34.728,45434414
bac,Financials,20080512,34.889,35.609,34.835,35.479,28186115
bac,Financials,20080513,35.496,35.628,34.584,34.692,37434859
bac,Financials,20080514,34.816,35.061,34.584,34.871,30331130
bac,Financials,20080515,34.947,34.956,34.217,34.787,49430722
bac,Financials,20080516,34.855,34.889,34.151,34.272,33904813
bac,Financials,20080519,34.321,34.796,33.783,34.208,39876242
bac,Financials,20080520,33.958,34.066,33.422,33.536,38556788
bac,Financials,20080521,33.546,33.685,32.691,32.816,46742812
bac,Financials,20080522,32.927,33.481,32.682,32.908,42561116
bac,Financials,20080523,32.768,32.807,32.122,32.15,44776083
bac,Financials,20080527,32.236,32.55,31.943,32.38,40072291
bac,Financials,20080528,32.635,32.672,31.508,32.096,49203826
bac,Financials,20080529,32.01,32.947,31.904,32.787,40074170
bac,Financials,20080530,32.975,33.042,32.199,32.227,33730531
bac,Financials,20080602,32.067,32.16,31.461,31.818,41984742
bac,Financials,20080603,32.029,32.15,31.175,31.564,50604153
bac,Financials,20080604,30.615,30.892,30.143,30.313,64513618
bac,Financials,20080605,30.455,30.681,29.906,30.313,55059146
bac,Financials,20080606,29.991,30.029,28.797,28.904,74054449
bac,Financials,20080609,29.167,29.234,27.8,28.056,73327273
bac,Financials,20080610,27.81,28.931,27.781,28.065,65335800
bac,Financials,20080611,28.475,28.6,27.319,27.338,72306513
bac,Financials,20080612,27.538,28.466,27.48,27.898,64513037
bac,Financials,20080613,27.898,28.332,27.518,28.22,54314593
bac,Financials,20080616,28.114,29.147,27.908,28.73,47687196
bac,Financials,20080617,29.109,29.27,27.64,27.708,46993370
bac,Financials,20080618,27.338,27.433,26.532,26.884,77063217
bac,Financials,20080619,26.968,26.977,25.567,26.664,110224540
bac,Financials,20080620,25.88,26.627,25.539,25.68,94867831
bac,Financials,20080623,25.756,25.832,24.478,24.524,73577982
bac,Financials,20080624,24.61,25.432,24.211,25.224,78882873
bac,Financials,20080625,25.48,26.475,24.969,25.214,76562374
bac,Financials,20080626,24.524,24.524,23.434,23.508,101451241
bac,Financials,20080627,23.69,24.107,22.979,23.3,87544223
bac,Financials,20080630,23.443,23.725,21.265,22.62,83825476
bac,Financials,20080701,22.086,22.961,21.482,22.563,111694263
bac,Financials,20080702,22.791,23.017,21.359,21.359,80262567
bac,Financials,20080703,21.559,21.68,20.581,21.227,49230578
bac,Financials,20080707,21.424,21.746,19.994,20.402,103506471
bac,Financials,20080708,20.459,22.429,20.011,22.307,110771102
bac,Financials,20080709,22.355,22.742,20.725,20.905,102297445
bac,Financials,20080710,20.487,21.984,20.165,21.188,116703981
bac,Financials,20080711,20.193,21.293,19.747,20.533,141081474
bac,Financials,20080714,21.67,21.737,18.999,19.093,108465989
bac,Financials,20080715,18.526,19.209,17.474,17.549,196404556
bac,Financials,20080716,18.412,21.719,18.041,21.482,201651509
bac,Financials,20080717,22.732,25.113,22.553,25.113,199256419
bac,Financials,20080718,26.021,26.522,24.257,26.049,166523384
bac,Financials,20080721,28.721,29.28,26.721,27.063,172746461
bac,Financials,20080722,26.39,31.687,25.775,30.653,147334283
bac,Financials,20080723,30.407,32.464,30.086,31.687,168318210
bac,Financials,20080724,31.838,32.218,28.884,29.034,127303572
bac,Financials,20080725,28.997,29.461,27.489,28.029,94647574
bac,Financials,20080728,27.8,28.988,26.475,26.589,77307586
bac,Financials,20080729,26.684,30.533,26.341,30.533,115160700
bac,Financials,20080730,31.629,32.691,30.313,31.848,126008499
bac,Financials,20080731,30.873,32.067,30.437,31.175,69944993
bac,Financials,20080801,31.461,31.745,30.256,31.583,61937939
bac,Financials,20080804,30.892,31.838,30.039,30.909,62337421
bac,Financials,20080805,31.432,32.407,31.318,31.818,78376662
bac,Financials,20080806,31.24,32.199,30.533,31.697,58674012
bac,Financials,20080807,31.043,31.784,29.518,29.868,82136931
bac,Financials,20080808,29.345,31.033,29.157,30.561,64545184
bac,Financials,20080811,30.494,32.199,30.341,31.629,66522951
bac,Financials,20080812,31.231,31.269,29.226,29.499,62406392
bac,Financials,20080813,28.884,29.042,27.005,27.347,103525146
bac,Financials,20080814,27.424,28.894,27.13,28.6,68258547
bac,Financials,20080815,28.904,29.85,28.673,29.09,58530469
bac,Financials,20080818,29.099,29.196,27.761,27.761,62650928
bac,Financials,20080819,27.442,27.48,26.294,26.609,75237388
bac,Financials,20080820,26.818,27.859,26.267,27.752,66577581
bac,Financials,20080821,27.148,27.81,26.513,27.518,52666350
bac,Financials,20080822,28.407,28.835,27.744,28.626,58505552
bac,Financials,20080825,28.37,28.475,27.338,27.442,43698735
bac,Financials,20080826,27.528,27.946,26.958,27.498,45894183
bac,Financials,20080827,27.64,28.277,27.28,28.094,41245488
bac,Financials,20080828,28.609,29.783,28.24,29.783,68073242
bac,Financials,20080829,29.365,29.831,29.109,29.509,43088605
bac,Financials,20080902,31.014,31.403,30.38,30.919,74521862
bac,Financials,20080903,30.524,31.259,29.896,31.231,75732516
bac,Financials,20080904,30.873,31.082,28.904,28.997,73870014
bac,Financials,20080905,28.504,30.598,28.259,30.542,89884006
bac,Financials,20080908,33.413,33.831,31.697,32.908,173257487
bac,Financials,20080909,32.502,33.261,30.606,30.816,112886262
bac,Financials,20080910,31.24,31.611,29.565,30.701,92991796
bac,Financials,20080911,30.701,31.488,28.778,31.327,94236584
bac,Financials,20080912,30.588,32.596,30.417,31.971,83387966
bac,Financials,20080915,26.749,28.532,25.159,25.159,290505357
bac,Financials,20080916,23.718,28.191,23.69,28,182462473
bac,Financials,20080917,27.122,27.859,25.129,25.775,183966456
bac,Financials,20080918,26.646,30.417,25.451,28.978,237065728
bac,Financials,20080919,36.52,37.429,32.606,35.513,179002243
bac,Financials,20080922,34.086,34.105,32.218,32.36,68184432
bac,Financials,20080923,32.596,33.592,30.322,31.554,57408157
bac,Financials,20080924,32.001,32.768,31.269,31.337,48845423
bac,Financials,20080925,32.282,33.638,31.764,32.568,63628104
bac,Financials,20080926,31.991,35.533,31.545,34.778,75860749
bac,Financials,20080929,34.778,34.778,28.664,28.664,105669740
bac,Financials,20080930,30.701,33.573,30.18,33.167,83524229
bac,Financials,20081001,32.758,36.482,32.426,36.132,81731268
bac,Financials,20081002,35.856,36.427,34.408,34.464,63772484
bac,Financials,20081003,35.874,36.482,32.236,32.672,74959032
bac,Financials,20081006,30.114,31.736,29.167,30.533,86762827
bac,Financials,20081007,28.094,28.654,22.524,22.524,151078486
bac,Financials,20081008,19.284,22.457,18.962,20.942,340568944
bac,Financials,20081009,22.105,22.742,18.486,18.604,208746156
bac,Financials,20081010,18.383,20.991,17.995,19.776,224609804
bac,Financials,20081013,22.534,23.037,20.515,21.595,179074070
bac,Financials,20081014,25.043,25.784,23.69,25.139,224379218
bac,Financials,20081015,24.069,24.712,22.364,22.573,124780705
bac,Financials,20081016,23.13,23.708,20.952,22.979,139635868
bac,Financials,20081017,22.307,23.481,21.946,22.022,119980259
bac,Financials,20081020,22.666,23.168,21.804,23.12,89538395
bac,Financials,20081021,22.694,23.614,22.457,22.714,79611427
bac,Financials,20081022,22.212,23.11,20.524,21.472,104598897
bac,Financials,20081023,21.396,21.984,20.431,21.794,102697045
bac,Financials,20081024,19.416,27.092,19.416,19.966,112276818
bac,Financials,20081027,19.776,20.658,19.416,19.455,77559287
bac,Financials,20081028,20.174,22.051,18.971,21.812,116564840
bac,Financials,20081029,21.794,22.563,20.942,21.15,116745695
bac,Financials,20081030,22.086,22.249,21.009,21.586,81336487
bac,Financials,20081031,21.178,22.902,21.178,22.902,142073402
bac,Financials,20081103,22.714,22.799,21.888,22.373,62447739
bac,Financials,20081104,22.771,23.329,22.239,23.244,94482616
bac,Financials,20081105,22.847,23.076,20.431,20.61,93289318
bac,Financials,20081106,20.487,21.14,18.915,19.064,124499053
bac,Financials,20081107,19.368,19.653,18.905,19.416,86562986
bac,Financials,20081110,19.947,20.031,18.051,18.457,83997607
bac,Financials,20081111,18.147,18.319,17.293,17.71,109569115
bac,Financials,20081112,17.387,17.852,16.109,16.109,107417278
bac,Financials,20081113,16.261,16.488,14.1,16.204,208676793
bac,Financials,20081114,15.957,17.095,15.353,15.56,131257335
bac,Financials,20081117,15.361,15.425,14.194,14.241,137320468
bac,Financials,20081118,14.376,14.895,13.78,14.394,156048389
bac,Financials,20081119,14.037,14.194,12.253,12.375,182572343
bac,Financials,20081120,12.139,12.547,10.424,10.66,206632724
bac,Financials,20081121,11.446,11.522,9.4858,10.869,242045311
bac,Financials,20081124,11.932,14.073,11.777,13.824,208797855
bac,Financials,20081125,14.429,14.689,13.182,14.027,154004084
bac,Financials,20081126,13.568,14.65,13.03,14.621,125457710
bac,Financials,20081128,14.621,15.532,14.601,15.399,55890587
bac,Financials,20081201,14.772,14.781,12.099,12.178,134357376
bac,Financials,20081202,12.753,13.919,12.235,13.616,143606609
bac,Financials,20081203,12.981,14.384,12.687,14.261,135601965
bac,Financials,20081204,13.968,14.554,13.2,13.587,113501664
bac,Financials,20081205,13.173,14.65,13.03,14.439,147901010
bac,Financials,20081208,15.344,17.056,15.209,16.905,172530285
bac,Financials,20081209,16.488,17.001,16.014,16.061,122759821
bac,Financials,20081210,16.365,16.45,15.209,15.815,93345218
bac,Financials,20081211,15.474,15.512,14.056,14.127,113359524
bac,Financials,20081212,13.371,14.3,13.173,14.147,126116865
bac,Financials,20081215,14.261,14.31,13.173,13.371,86249685
bac,Financials,20081216,13.438,14.403,12.802,14.31,193257084
bac,Financials,20081217,14.047,14.582,13.741,13.853,101520826
bac,Financials,20081218,14.073,14.32,13.182,13.229,108042437
bac,Financials,20081219,13.331,13.616,12.886,13.076,109822735
bac,Financials,20081222,13.173,13.275,12.518,12.821,76673383
bac,Financials,20081223,12.725,12.87,12.052,12.08,72225524
bac,Financials,20081224,12.08,12.85,12.07,12.821,40202372
bac,Financials,20081226,12.943,13.076,12.594,12.66,46060900
bac,Financials,20081229,12.86,13.01,12.016,12.262,66211568
bac,Financials,20081230,12.403,12.547,11.997,12.547,76847640
bac,Financials,20081231,12.403,13.38,12.32,13.341,119583087
bac,Financials,20090102,13.19,13.805,12.99,13.577,91364450
bac,Financials,20090105,13.625,13.789,13.163,13.247,98818125
bac,Financials,20090106,13.522,14.037,13.331,13.531,117103922
bac,Financials,20090107,13.371,13.389,12.896,12.99,119040026
bac,Financials,20090108,13.095,13.257,12.651,12.831,99059844
bac,Financials,20090109,12.963,13.057,12.271,12.31,78944462
bac,Financials,20090112,12.187,12.226,10.728,10.831,128813633
bac,Financials,20090113,10.603,10.66,9.91,10.091,256005172
bac,Financials,20090114,9.561,9.93,9.561,9.666,175379865
bac,Financials,20090115,9.1922,9.2104,6.9647,7.8841,580952027
bac,Financials,20090116,8.5187,8.8316,6.633,6.8035,521460623
bac,Financials,20090120,6.1403,6.1592,4.7853,4.8328,435474728
bac,Financials,20090121,5.2497,6.5195,5.0787,6.3301,462424201
bac,Financials,20090122,6.0361,6.0646,5.2117,5.4107,382206430
bac,Financials,20090123,5.0884,5.9508,5.0219,5.6761,266436722
bac,Financials,20090126,6.1215,6.6142,5.6856,5.6856,281976024
bac,Financials,20090127,5.9697,6.2636,5.875,6.1592,200034212
bac,Financials,20090128,7.2397,7.4006,6.7278,7.0026,377130694
bac,Financials,20090129,6.5949,6.8228,6.3583,6.4248,184599220
bac,Financials,20090130,6.5195,6.5573,6.0169,6.2349,232720286
bac,Financials,20090202,5.875,6.3106,5.5149,5.6856,307014557
bac,Financials,20090203,5.837,5.837,4.9179,5.0219,375190533
bac,Financials,20090204,5.1831,5.2497,4.3779,4.4537,642416275
bac,Financials,20090205,4.3209,4.7001,3.5726,4.5862,794225327
bac,Financials,20090206,5.1073,6.1496,5.0787,5.8087,761981011
bac,Financials,20090209,6.2257,6.6807,5.9794,6.5289,484273928
bac,Financials,20090210,6.4912,6.5289,5.1928,5.2687,639531031
bac,Financials,20090211,5.4961,5.8184,5.4107,5.7518,418530063
bac,Financials,20090212,5.4203,5.6098,5.0697,5.5624,389198719
bac,Financials,20090213,5.3821,5.5624,5.2591,5.2782,252585365
bac,Financials,20090217,4.8043,4.9272,4.6147,4.6432,292084041
bac,Financials,20090218,4.8895,4.9371,4.2736,4.3301,341218884
bac,Financials,20090219,3.8471,4.4343,3.6575,3.7242,428012188
bac,Financials,20090220,3.4208,3.8757,2.3971,3.5912,882436330
bac,Financials,20090223,4.0652,4.2452,3.6199,3.705,539303293
bac,Financials,20090224,3.8187,4.5011,3.6575,4.4821,536591526
bac,Financials,20090225,4.5578,5.2117,3.9799,4.8895,623635202
bac,Financials,20090226,5.3158,5.5814,4.8423,5.0414,473194312
bac,Financials,20090227,4.0272,4.6336,3.7428,3.7428,501849612
bac,Financials,20090302,3.4208,3.7144,3.0984,3.4399,456219834
bac,Financials,20090303,3.7428,3.8661,3.383,3.4584,365010553
bac,Financials,20090304,3.2029,3.8187,3.2029,3.4016,276243931
bac,Financials,20090305,3.2219,3.3261,2.9565,3.004,298103652
bac,Financials,20090306,3.1176,3.3547,2.8425,2.9754,296939025
bac,Financials,20090309,3.0514,3.5726,3.0323,3.5532,314978951
bac,Financials,20090310,4.1219,4.5484,3.9799,4.5391,440273955
bac,Financials,20090311,5.0219,5.2117,4.2736,4.6717,476932928
bac,Financials,20090312,4.6623,5.6761,4.5862,5.5431,575199166
bac,Financials,20090313,5.9223,6.1119,5.3539,5.458,599468882
bac,Financials,20090316,5.8941,6.5859,5.7139,5.8559,568248818
bac,Financials,20090317,5.7518,6.0267,5.4961,5.9413,453272012
bac,Financials,20090318,6.0267,7.2681,5.8941,7.2681,702555120
bac,Financials,20090319,7.988,8.1208,6.4626,6.5666,656823254
bac,Financials,20090320,6.6047,6.6236,5.6666,5.8654,604979481
bac,Financials,20090323,6.9838,7.4765,6.5383,7.3912,600967802
bac,Financials,20090324,6.9362,7.5711,6.6992,6.8415,554593898
bac,Financials,20090325,7.3628,7.5711,6.5949,7.2964,655046746
bac,Financials,20090326,7.467,7.5425,6.7657,7.1828,506245592
bac,Financials,20090327,6.8228,7.3343,6.7564,6.9555,404109951
bac,Financials,20090330,6.3485,6.3962,5.7046,5.7139,511633943
bac,Financials,20090331,6.0267,6.5289,5.9223,6.4626,443716069
bac,Financials,20090401,6.1119,6.8415,6.1025,6.6807,441968300
bac,Financials,20090402,7.4386,7.4574,6.6992,6.8605,539048163
bac,Financials,20090403,6.7184,7.2111,6.3012,7.2016,366786284
bac,Financials,20090406,6.8605,7.2397,6.7657,7.0876,305283840
bac,Financials,20090407,6.8415,7.1828,6.8322,6.9744,277290870
bac,Financials,20090408,7.0973,7.1542,6.5479,6.6898,325055695
bac,Financials,20090409,7.7227,9.334,7.5809,9.0493,1084285898
bac,Financials,20090413,8.9071,10.537,8.6797,10.443,721062187
bac,Financials,20090414,10.595,10.972,9.534,9.561,700834940
bac,Financials,20090415,9.1731,9.968,8.7839,9.892,585010239
bac,Financials,20090416,10.317,10.327,9.723,9.797,403065543
bac,Financials,20090417,10.12,10.641,9.76,10.044,512598449
bac,Financials,20090420,9.2383,9.3724,7.5997,7.5997,840933216
bac,Financials,20090421,6.8322,8.4621,6.633,8.3006,912934731
bac,Financials,20090422,7.988,8.7558,7.7039,7.8274,653364594
bac,Financials,20090423,8.1396,8.4525,7.7988,8.3578,590719403
bac,Financials,20090424,8.5849,8.9736,8.2441,8.6229,621027681
bac,Financials,20090427,8.2062,8.8031,8.1966,8.4525,349724712
bac,Financials,20090428,7.6187,8.225,7.5809,7.7227,491030908
bac,Financials,20090429,8.0259,8.3768,7.9219,8.225,479563308
bac,Financials,20090430,8.642,8.7746,8.3388,8.4621,361455984
bac,Financials,20090501,8.329,8.5471,8.102,8.2441,314504613
bac,Financials,20090504,8.4239,9.901,8.3578,9.837,614733552
bac,Financials,20090505,9.732,10.537,9.57,10.272,580918054
bac,Financials,20090506,11.305,12.178,10.907,12.025,972070608
bac,Financials,20090507,13.978,14.28,12.109,12.802,983497175
bac,Financials,20090508,13.486,13.853,12.84,13.428,716822561
bac,Financials,20090511,12.886,13.219,12.262,12.262,432432853
bac,Financials,20090512,12.537,12.585,11.484,11.618,434359266
bac,Financials,20090513,11.305,11.323,10.434,10.434,410709698
bac,Financials,20090514,10.252,10.963,10.054,10.718,464418997
bac,Financials,20090515,10.745,11.021,10.025,10.11,341583531
bac,Financials,20090518,10.946,11.465,10.917,11.115,578990189
bac,Financials,20090519,11.323,11.599,10.66,10.66,510177913
bac,Financials,20090520,11.257,11.599,10.622,10.888,1262812862
bac,Financials,20090521,10.85,11.343,10.612,10.811,617014381
bac,Financials,20090522,10.992,11.04,10.187,10.49,529618790
bac,Financials,20090526,10.327,10.68,10.243,10.405,522174214
bac,Financials,20090527,10.728,10.937,10.337,10.337,569498172
bac,Financials,20090528,10.337,10.709,10.016,10.709,488704352
bac,Financials,20090529,10.888,10.897,10.395,10.68,388922345
bac,Financials,20090601,10.811,11.134,10.622,10.622,368865673
bac,Financials,20090602,10.603,10.992,10.518,10.811,328034572
bac,Financials,20090603,10.774,10.937,10.556,10.622,248783473
bac,Financials,20090604,10.774,11.247,10.612,11.247,332945848
bac,Financials,20090605,11.599,11.683,11.237,11.237,389689667
bac,Financials,20090608,11.154,11.541,11.05,11.426,259628087
bac,Financials,20090609,11.503,11.512,11.305,11.426,213792846
bac,Financials,20090610,11.484,11.703,11.305,11.353,344773304
bac,Financials,20090611,11.561,12.528,11.551,12.29,554232551
bac,Financials,20090612,12.604,13.2,12.537,13,471412805
bac,Financials,20090615,12.906,12.973,12.471,12.633,363463542
bac,Financials,20090616,12.696,12.696,12.052,12.061,389884415
bac,Financials,20090617,11.903,12.09,11.389,11.655,467628253
bac,Financials,20090618,11.749,12.271,11.693,12.226,358583257
bac,Financials,20090619,12.413,12.651,12.159,12.528,457464995
bac,Financials,20090622,12.206,12.365,11.314,11.314,456199541
bac,Financials,20090623,11.475,11.787,11.305,11.591,377569053
bac,Financials,20090624,11.797,12.006,11.541,11.703,351932587
bac,Financials,20090625,11.455,11.713,11.381,11.703,347811432
bac,Financials,20090626,11.693,12.109,11.628,12.08,359922247
bac,Financials,20090629,12.119,12.499,11.864,12.499,350051096
bac,Financials,20090630,12.566,12.773,12.262,12.509,322214022
bac,Financials,20090701,12.576,12.743,12.355,12.365,256137409
bac,Financials,20090702,12.119,12.365,11.959,11.978,227051875
bac,Financials,20090706,11.815,11.932,11.219,11.512,397945037
bac,Financials,20090707,11.512,11.722,11.323,11.512,289878088
bac,Financials,20090708,11.551,11.646,10.68,11.219,601063229
bac,Financials,20090709,11.465,11.608,11.219,11.343,287434294
bac,Financials,20090710,11.247,11.333,10.972,11.257,223551411
bac,Financials,20090713,11.722,12.31,11.628,12.31,411878815
bac,Financials,20090714,12.518,12.537,12.119,12.235,285603752
bac,Financials,20090715,12.537,12.906,12.413,12.716,390073534
bac,Financials,20090716,12.509,12.725,12.337,12.48,323692945
bac,Financials,20090717,12.557,12.763,12.09,12.216,481402629
bac,Financials,20090720,12.159,12.187,11.484,11.599,400678844
bac,Financials,20090721,11.637,11.749,11.305,11.551,271862280
bac,Financials,20090722,11.333,11.825,11.305,11.591,261158432
bac,Financials,20090723,11.703,12.206,11.561,12.025,300280618
bac,Financials,20090724,11.969,12.109,11.628,11.854,197456619
bac,Financials,20090727,11.903,12.443,11.854,12.403,253603992
bac,Financials,20090728,12.271,12.725,12.235,12.641,254336424
bac,Financials,20090729,12.547,13.03,12.547,12.811,272461985
bac,Financials,20090730,13.143,13.399,13.066,13.239,303533095
bac,Financials,20090731,13.361,14.017,13.285,14.017,394862998
bac,Financials,20090803,14.439,14.8,14.047,14.517,489986610
bac,Financials,20090804,14.517,15.142,14.261,14.82,379920137
bac,Financials,20090805,15.19,15.937,15.01,15.787,514305083
bac,Financials,20090806,16.337,16.44,15.532,15.825,485814118
bac,Financials,20090807,16.09,16.241,15.407,15.56,402706802
bac,Financials,20090810,15.455,16.004,15.314,15.806,253191532
bac,Financials,20090811,15.825,15.967,14.973,15.02,342463091
bac,Financials,20090812,14.716,15.324,14.592,15.095,327459576
bac,Financials,20090813,15.787,16.109,15.379,16.109,355123545
bac,Financials,20090814,16.09,16.554,15.701,16.479,317650961
bac,Financials,20090817,15.673,15.995,15.541,15.691,325929847
bac,Financials,20090818,15.9,16.185,15.853,16.014,213053169
bac,Financials,20090819,15.728,16.137,15.664,15.871,209161897
bac,Financials,20090820,16.004,16.298,15.985,16.241,193342589
bac,Financials,20090821,16.403,16.679,16.403,16.544,249148964
bac,Financials,20090824,16.878,17.245,16.421,16.44,333046439
bac,Financials,20090825,16.641,17.056,16.631,16.82,250804700
bac,Financials,20090826,16.83,17.001,16.621,16.858,214461774
bac,Financials,20090827,16.82,17.037,16.669,16.982,185741525
bac,Financials,20090828,17.153,17.293,16.849,17.037,198139808
bac,Financials,20090831,16.65,16.962,16.534,16.669,168074969
bac,Financials,20090901,16.772,16.923,15.55,15.599,352078436
bac,Financials,20090902,15.304,15.853,15.18,15.417,241359692
bac,Financials,20090903,15.719,16.014,15.646,15.957,185564548
bac,Financials,20090904,16.175,16.347,16.033,16.194,182871915
bac,Financials,20090908,16.544,16.592,16.09,16.128,171922654
bac,Financials,20090909,16.119,16.298,16.024,16.147,164001701
bac,Financials,20090910,16.07,16.337,15.825,16.317,184264555
bac,Financials,20090911,16.337,16.384,16.061,16.08,147108767
bac,Financials,20090914,15.806,16.194,15.646,16.1,170720829
bac,Financials,20090915,16.1,16.271,15.88,15.909,166796838
bac,Financials,20090916,16.004,16.393,15.947,16.347,203627667
bac,Financials,20090917,16.403,16.82,16.298,16.689,224310376
bac,Financials,20090918,16.802,16.84,16.592,16.705,169251287
bac,Financials,20090921,16.479,16.525,16.279,16.347,134687869
bac,Financials,20090922,16.752,17.133,16.621,16.689,166729361
bac,Financials,20090923,16.83,17.115,16.574,16.583,208913772
bac,Financials,20090924,16.631,16.772,15.928,16.09,233024845
bac,Financials,20090925,16.061,16.185,15.636,15.728,170244201
bac,Financials,20090928,15.834,16.327,15.778,16.317,135798866
bac,Financials,20090929,16.46,16.611,16.175,16.261,131560664
bac,Financials,20090930,16.356,16.403,15.88,16.033,194382636
bac,Financials,20091001,16.07,16.261,15.334,15.361,260792010
bac,Financials,20091002,15.068,15.627,14.8,15.483,238579197
bac,Financials,20091005,15.796,16.08,15.681,16.07,163321429
bac,Financials,20091006,16.307,16.46,15.834,16.109,206374269
bac,Financials,20091007,16.185,16.44,16.147,16.44,160936952
bac,Financials,20091008,16.65,16.669,16.327,16.421,145023048
bac,Financials,20091009,16.421,16.631,16.327,16.583,92039551
bac,Financials,20091012,16.725,17.086,16.592,17.086,147062620
bac,Financials,20091013,17.001,17.056,16.564,16.878,158232937
bac,Financials,20091014,17.417,17.665,17.207,17.615,241876718
bac,Financials,20091015,17.368,18.1,16.943,17.153,223016102
bac,Financials,20091016,16.261,16.574,16.165,16.356,354861170
bac,Financials,20091019,16.365,16.611,16.241,16.261,164059290
bac,Financials,20091020,16.317,16.554,16.119,16.119,178441966
bac,Financials,20091021,16.1,16.271,15.599,15.646,231013045
bac,Financials,20091022,15.681,15.796,15.209,15.655,247545821
bac,Financials,20091023,15.778,15.787,15.227,15.371,191619336
bac,Financials,20091026,15.314,15.353,14.28,14.592,396940356
bac,Financials,20091027,14.621,14.726,14.231,14.641,285606846
bac,Financials,20091028,14.621,14.641,14.213,14.223,224735987
bac,Financials,20091029,14.413,14.954,14.29,14.905,213983201
bac,Financials,20091030,14.876,14.905,13.741,13.814,324400139
bac,Financials,20091102,14.073,14.429,13.38,13.862,324530318
bac,Financials,20091103,13.504,14.147,13.467,14.027,198283818
bac,Financials,20091104,14.384,14.449,13.929,13.929,210617059
bac,Financials,20091105,14.127,14.366,13.948,14.338,165132701
bac,Financials,20091106,14.156,14.439,14.065,14.261,160519361
bac,Financials,20091109,14.488,14.992,14.347,14.944,179329904
bac,Financials,20091110,15.02,15.353,14.905,15.19,206225861
bac,Financials,20091111,15.379,15.748,15.353,15.569,194457268
bac,Financials,20091112,15.502,15.701,15.151,15.217,162528263
bac,Financials,20091113,15.237,15.344,15.02,15.142,131740425
bac,Financials,20091116,15.314,15.407,14.934,15.039,162299755
bac,Financials,20091117,14.983,14.992,14.772,14.944,116379619
bac,Financials,20091118,15.048,15.522,15.039,15.493,189134796
bac,Financials,20091119,15.389,15.608,15.19,15.237,167332459
bac,Financials,20091120,15.19,15.344,15.133,15.247,135186226
bac,Financials,20091123,15.425,15.608,15.324,15.435,145602533
bac,Financials,20091124,15.361,15.455,15.151,15.256,124275070
bac,Financials,20091125,15.361,15.417,15.068,15.114,102558188
bac,Financials,20091127,14.537,14.934,14.403,14.66,102062190
bac,Financials,20091130,14.772,15.058,14.726,15.02,136859981
bac,Financials,20091201,15.2,15.247,14.849,15.068,150999934
bac,Financials,20091202,14.992,15,14.726,14.83,126474935
bac,Financials,20091203,15.399,15.861,14.857,14.934,681665078
bac,Financials,20091204,14.924,15.541,14.8,15.425,1293988179
bac,Financials,20091207,15.399,15.435,15,15.058,306630886
bac,Financials,20091208,14.895,15.03,14.564,14.601,328958935
bac,Financials,20091209,14.641,14.754,14.449,14.582,210059360
bac,Financials,20091210,14.764,14.83,14.3,14.413,268670135
bac,Financials,20091211,14.517,14.876,14.413,14.81,205387270
bac,Financials,20091214,14.849,14.905,14.621,14.81,134603646
bac,Financials,20091215,14.641,14.698,14.357,14.394,200290645
bac,Financials,20091216,14.527,14.631,14.429,14.478,174732060
bac,Financials,20091217,14.468,14.554,14.056,14.082,283127500
bac,Financials,20091218,14.223,14.449,14.1,14.241,213705212
bac,Financials,20091221,14.413,14.631,14.403,14.478,161945979
bac,Financials,20091222,14.554,14.631,14.517,14.527,109634867
bac,Financials,20091223,14.65,14.66,14.357,14.394,107586524
bac,Financials,20091224,14.429,14.478,14.403,14.449,38636864
bac,Financials,20091228,14.507,14.601,14.357,14.488,108123609
bac,Financials,20091229,14.497,14.527,14.31,14.329,87338704
bac,Financials,20091230,14.251,14.31,14.184,14.28,91268811
bac,Financials,20091231,14.3,14.439,14.223,14.27,99319850
bac,Financials,20100104,14.439,14.924,14.329,14.866,190335632
bac,Financials,20100105,14.915,15.361,14.876,15.353,220460365
bac,Financials,20100106,15.361,15.673,15.19,15.532,216172361
bac,Financials,20100107,15.806,16.279,15.646,16.043,337657043
bac,Financials,20100108,16.09,16.204,15.758,15.9,231932181
bac,Financials,20100111,16.1,16.241,15.844,16.043,177715736
bac,Financials,20100112,15.844,15.871,15.324,15.502,235291470
bac,Financials,20100113,15.569,15.9,15.304,15.748,202642949
bac,Financials,20100114,15.758,16.033,15.728,15.937,150259438
bac,Financials,20100115,15.778,15.778,15.379,15.407,205611246
bac,Financials,20100119,15.217,15.608,15.01,15.464,190788556
bac,Financials,20100120,15.371,15.758,15.334,15.627,304336813
bac,Financials,20100121,15.599,15.787,14.403,14.66,580440819
bac,Financials,20100122,14.459,14.708,13.938,14.118,389096361
bac,Financials,20100125,14.366,14.468,13.997,14.194,276499592
bac,Financials,20100126,14.156,14.376,13.948,13.997,223677744
bac,Financials,20100127,13.938,14.488,13.91,14.394,272583420
bac,Financials,20100128,14.592,14.772,14.223,14.564,245272120
bac,Financials,20100129,14.679,14.735,14.3,14.384,184500263
bac,Financials,20100201,14.459,14.631,14.338,14.611,167832550
bac,Financials,20100202,14.641,14.857,14.507,14.781,180753378
bac,Financials,20100203,14.754,14.973,14.708,14.716,137786208
bac,Financials,20100204,14.546,14.621,13.958,13.978,265614191
bac,Financials,20100205,14.065,14.27,13.558,14.213,313767683
bac,Financials,20100208,14.156,14.175,13.694,13.722,218933596
bac,Financials,20100209,13.901,14.007,13.504,13.714,265262856
bac,Financials,20100210,13.751,14.127,13.704,13.901,185209425
bac,Financials,20100211,13.901,14.027,13.78,13.862,148657646
bac,Financials,20100212,13.714,13.78,13.531,13.694,171457554
bac,Financials,20100216,13.892,14.507,13.853,14.366,216046719
bac,Financials,20100217,14.546,15.048,14.449,14.84,275212812
bac,Financials,20100218,14.708,15.161,14.689,15.048,254335765
bac,Financials,20100219,14.905,15.2,14.885,15.048,228007442
bac,Financials,20100222,15.123,15.541,15.123,15.361,182738156
bac,Financials,20100223,15.276,15.522,14.963,15.104,221779559
bac,Financials,20100224,15.142,15.502,15.123,15.474,201725250
bac,Financials,20100225,15.209,15.701,15.114,15.681,302526498
bac,Financials,20100226,15.701,15.957,15.55,15.787,362198283
bac,Financials,20100301,15.861,15.976,15.701,15.834,179683116
bac,Financials,20100302,15.825,15.919,15.532,15.599,192876819
bac,Financials,20100303,15.608,15.748,15.474,15.512,163086003
bac,Financials,20100304,15.589,15.636,15.19,15.541,165533980
bac,Financials,20100305,15.664,15.871,15.589,15.825,181477457
bac,Financials,20100308,15.871,16.024,15.815,15.861,134175090
bac,Financials,20100309,15.758,16.1,15.673,15.919,176640853
bac,Financials,20100310,16.119,16.44,16.1,16.212,234871098
bac,Financials,20100311,16.279,16.375,16.165,16.221,152436471
bac,Financials,20100312,16.356,16.393,15.806,15.967,180720910
bac,Financials,20100315,15.861,16.024,15.719,15.967,126962860
bac,Financials,20100316,16.08,16.175,16.014,16.137,113286631
bac,Financials,20100317,16.271,16.393,16.128,16.365,141764028
bac,Financials,20100318,16.384,16.413,16.09,16.185,130619219
bac,Financials,20100319,16.261,16.327,15.861,15.937,187874760
bac,Financials,20100322,15.748,16.08,15.728,16.07,119853279
bac,Financials,20100323,16.185,16.317,16.052,16.231,138433909
bac,Financials,20100324,16.221,16.802,16.204,16.65,285687115
bac,Financials,20100325,16.905,17.387,16.772,16.812,332490191
bac,Financials,20100326,17.037,17.275,16.82,16.962,233126530
bac,Financials,20100329,17.216,17.245,16.84,17.095,160796374
bac,Financials,20100330,17.115,17.17,16.742,16.83,152208592
bac,Financials,20100331,16.762,17.037,16.742,16.913,120213257
bac,Financials,20100401,17.076,17.153,16.952,17.095,100754411
bac,Financials,20100405,17.216,17.293,17.076,17.179,113790236
bac,Financials,20100406,17.207,17.567,17.153,17.521,168365530
bac,Financials,20100407,17.605,17.871,17.557,17.645,245894104
bac,Financials,20100408,17.615,17.852,17.35,17.672,173160604
bac,Financials,20100409,17.832,17.862,17.53,17.615,142647121
bac,Financials,20100412,17.7,17.832,17.625,17.681,135134413
bac,Financials,20100413,17.635,17.739,17.521,17.69,119496418
bac,Financials,20100414,17.985,18.402,17.929,18.383,259754472
bac,Financials,20100415,18.604,18.819,18.346,18.457,252773498
bac,Financials,20100416,18.449,18.457,17.105,17.445,620812158
bac,Financials,20100419,17.153,17.672,16.933,17.425,378401747
bac,Financials,20100420,17.807,17.842,17.474,17.635,210905482
bac,Financials,20100421,17.69,17.919,17.163,17.322,212711135
bac,Financials,20100422,17.086,17.625,17.009,17.567,231213957
bac,Financials,20100423,17.448,17.57,17.335,17.477,153223991
bac,Financials,20100426,17.454,17.464,17.086,17.105,0
bac,Financials,20100427,16.972,17.225,16.498,16.554,273468228
bac,Financials,20100428,16.725,17.019,16.592,16.849,205810528
bac,Financials,20100429,17.095,17.435,17.046,17.341,186425089
bac,Financials,20100430,17.322,17.341,16.689,16.897,244015756
bac,Financials,20100503,16.943,17.199,16.849,17.115,158986363
bac,Financials,20100504,16.84,16.972,16.564,16.641,193162780
bac,Financials,20100505,16.298,16.905,16.004,16.611,205587049
bac,Financials,20100506,16.564,16.689,14.689,15.425,489149336
bac,Financials,20100507,15.617,15.909,15.114,15.334,409586545
bac,Financials,20100510,16.317,16.479,16.119,16.393,282873404
bac,Financials,20100511,16.185,16.574,16.08,16.261,198221838
bac,Financials,20100512,16.365,16.421,16.1,16.175,187871058
bac,Financials,20100513,16.137,16.279,15.967,15.985,142442342
bac,Financials,20100514,15.834,15.844,15.276,15.483,224513024
bac,Financials,20100517,15.532,15.589,15.02,15.493,191739177
bac,Financials,20100518,15.844,15.871,14.849,15.114,227618734
bac,Financials,20100519,14.973,15.599,14.973,15.455,274958859
bac,Financials,20100520,15.123,15.209,14.478,14.497,316927343
bac,Financials,20100521,14.175,15.161,14.165,15.151,280972355
bac,Financials,20100524,15.142,15.237,14.582,14.592,180017682
bac,Financials,20100525,14.127,14.726,14.027,14.679,278217072
bac,Financials,20100526,15.076,15.256,14.573,14.66,237996210
bac,Financials,20100527,14.983,15.353,14.772,15.334,172225823
bac,Financials,20100528,15.324,15.334,14.885,14.915,169414690
bac,Financials,20100601,14.764,15.142,14.592,14.631,132943142
bac,Financials,20100602,14.764,15.085,14.546,15.058,133913026
bac,Financials,20100603,15.123,15.227,14.866,14.983,130833026
bac,Financials,20100604,14.689,14.905,14.449,14.546,156092709
bac,Financials,20100607,14.554,14.592,13.997,14.056,167559391
bac,Financials,20100608,14.1,14.546,14.017,14.527,176696232
bac,Financials,20100609,14.621,14.679,14.156,14.223,158918621
bac,Financials,20100610,14.468,14.67,14.32,14.65,130686679
bac,Financials,20100611,14.546,14.876,14.507,14.781,121355609
bac,Financials,20100614,14.876,14.963,14.582,14.601,126979989
bac,Financials,20100615,14.745,15.01,14.507,14.973,136824911
bac,Financials,20100616,14.866,15.133,14.83,15.039,116895333
bac,Financials,20100617,15.123,15.227,14.772,14.992,133982187
bac,Financials,20100618,15.048,15.076,14.915,14.992,111441100
bac,Financials,20100621,15.19,15.256,14.924,14.963,114942772
bac,Financials,20100622,14.944,15.068,14.745,14.764,114058493
bac,Financials,20100623,14.781,14.885,14.488,14.621,140131569
bac,Financials,20100624,14.468,14.507,14.194,14.231,176937151
bac,Financials,20100625,14.459,14.8,14.32,14.611,184378795
bac,Financials,20100628,14.689,14.735,14.413,14.439,116561558
bac,Financials,20100629,14.223,14.261,13.694,13.805,212887149
bac,Financials,20100630,13.865,14.04,13.561,13.628,146315619
bac,Financials,20100701,13.549,13.597,12.792,13.285,270558486
bac,Financials,20100702,13.361,13.361,12.963,13.114,148570337
bac,Financials,20100706,13.38,13.558,13.105,13.322,126575826
bac,Financials,20100707,13.38,13.958,13.361,13.938,158067715
bac,Financials,20100708,14.1,14.156,13.833,14.082,139457792
bac,Financials,20100709,14.082,14.338,13.978,14.32,91067791
bac,Financials,20100712,14.28,14.449,14.184,14.413,96852860
bac,Financials,20100713,14.67,14.895,14.592,14.849,137504273
bac,Financials,20100714,14.781,14.895,14.611,14.849,121817597
bac,Financials,20100715,14.84,14.866,14.27,14.582,186344465
bac,Financials,20100716,13.862,13.901,13.229,13.247,461899316
bac,Financials,20100719,13.239,13.285,12.604,12.896,331708761
bac,Financials,20100720,12.66,13.124,12.604,13.047,189817230
bac,Financials,20100721,13.219,13.239,12.633,12.66,213998649
bac,Financials,20100722,12.84,13.163,12.831,12.943,195585636
bac,Financials,20100723,12.963,13.076,12.763,13.02,141169223
bac,Financials,20100726,13.124,13.467,12.99,13.408,167723503
bac,Financials,20100727,13.761,13.882,13.438,13.448,186355636
bac,Financials,20100728,13.38,13.494,13.229,13.257,115946915
bac,Financials,20100729,13.408,13.467,13.173,13.293,131601787
bac,Financials,20100730,13.153,13.494,13.124,13.302,137250526
bac,Financials,20100802,13.625,13.714,13.486,13.685,137023887
bac,Financials,20100803,13.606,13.704,13.54,13.587,101998975
bac,Financials,20100804,13.606,13.635,13.38,13.448,138857985
bac,Financials,20100805,13.351,13.389,13.219,13.285,116797602
bac,Financials,20100806,13.182,13.302,13.03,13.229,142252758
bac,Financials,20100809,13.322,13.331,13.03,13.182,128059727
bac,Financials,20100810,13.047,13.095,12.896,12.916,138310520
bac,Financials,20100811,12.792,12.811,12.471,12.499,192289896
bac,Financials,20100812,12.365,12.651,12.337,12.375,154614397
bac,Financials,20100813,12.423,12.641,12.423,12.537,113682883
bac,Financials,20100816,12.443,12.594,12.403,12.499,104984747
bac,Financials,20100817,12.696,12.743,12.461,12.518,139106236
bac,Financials,20100818,12.557,12.792,12.547,12.623,144857077
bac,Financials,20100819,12.585,12.669,12.33,12.337,161469381
bac,Financials,20100820,12.3,12.31,12.08,12.196,173288393
bac,Financials,20100823,12.385,12.413,12.187,12.196,120456517
bac,Financials,20100824,12.08,12.159,11.932,11.978,165119737
bac,Financials,20100825,11.903,12.052,11.767,11.997,168336236
bac,Financials,20100826,12.07,12.226,11.815,11.815,144726069
bac,Financials,20100827,11.913,12.052,11.758,11.978,167191959
bac,Financials,20100830,11.883,11.94,11.628,11.673,133606102
bac,Financials,20100831,11.693,11.873,11.55,11.815,182171352
bac,Financials,20100901,11.978,12.518,11.94,12.518,215237457
bac,Financials,20100902,12.461,12.734,12.461,12.585,163182700
bac,Financials,20100903,12.782,12.973,12.633,12.792,149192065
bac,Financials,20100907,12.669,12.716,12.509,12.518,134259276
bac,Financials,20100908,12.566,12.782,12.537,12.669,108029551
bac,Financials,20100909,12.87,13.143,12.773,12.792,177423535
bac,Financials,20100910,12.886,12.943,12.802,12.84,90444802
bac,Financials,20100913,13.21,13.322,13.143,13.219,172361316
bac,Financials,20100914,13.229,13.239,12.925,12.963,147445303
bac,Financials,20100915,12.906,13.066,12.802,12.99,141846592
bac,Financials,20100916,12.906,12.943,12.802,12.84,127168104
bac,Financials,20100917,12.973,12.981,12.641,12.696,139746643
bac,Financials,20100920,12.753,13.085,12.669,13.02,137562759
bac,Financials,20100921,13.219,13.265,12.925,12.934,177424030
bac,Financials,20100922,12.925,13.047,12.706,12.716,148733861
bac,Financials,20100923,12.613,12.725,12.433,12.48,161346778
bac,Financials,20100924,12.669,12.886,12.604,12.886,149976678
bac,Financials,20100927,12.886,12.916,12.537,12.547,130045652
bac,Financials,20100928,12.613,12.623,12.461,12.576,131631651
bac,Financials,20100929,12.547,12.594,12.365,12.423,165051654
bac,Financials,20100930,12.527,12.696,12.374,12.423,156821827
bac,Financials,20101001,12.528,12.716,12.375,12.604,177882041
bac,Financials,20101004,12.585,12.743,12.443,12.461,140707748
bac,Financials,20101005,12.613,12.925,12.509,12.85,201257724
bac,Financials,20101006,12.916,12.943,12.623,12.687,158858913
bac,Financials,20101007,12.763,12.792,12.537,12.613,118253941
bac,Financials,20101008,12.633,12.782,12.413,12.489,181758998
bac,Financials,20101011,12.509,12.557,12.423,12.461,106574611
bac,Financials,20101012,12.413,12.821,12.403,12.811,143774664
bac,Financials,20101013,12.886,12.925,12.557,12.594,183767332
bac,Financials,20101014,12.32,12.346,11.767,11.94,538031001
bac,Financials,20101015,11.997,12.016,11.124,11.353,629311533
bac,Financials,20101018,11.333,11.722,11.209,11.693,439372169
bac,Financials,20101019,11.693,11.797,11.097,11.182,605226814
bac,Financials,20101020,10.992,11.257,10.585,11.134,690491957
bac,Financials,20101021,11.219,11.257,10.728,10.764,334797000
bac,Financials,20101022,10.869,10.972,10.774,10.841,182339900
bac,Financials,20101025,10.954,10.982,10.49,10.576,344760765
bac,Financials,20101026,10.5,10.879,10.453,10.709,245222990
bac,Financials,20101027,10.728,11.06,10.66,10.937,289695294
bac,Financials,20101028,11.088,11.106,10.811,10.927,188415324
bac,Financials,20101029,10.909,10.948,10.776,10.862,133082334
bac,Financials,20101101,10.85,10.972,10.764,10.897,160320789
bac,Financials,20101102,10.961,10.99,10.716,10.81,185779739
bac,Financials,20101103,10.86,10.946,10.718,10.917,185978874
bac,Financials,20101104,11.172,11.599,11.088,11.493,327848077
bac,Financials,20101105,11.531,12.042,11.522,11.713,427685108
bac,Financials,20101108,11.959,12.061,11.777,11.94,260980863
bac,Financials,20101109,12.061,12.07,11.591,11.628,236797902
bac,Financials,20101110,11.703,11.913,11.561,11.913,201711807
bac,Financials,20101111,11.844,11.903,11.665,11.722,137531428
bac,Financials,20101112,11.646,11.683,11.399,11.484,179459555
bac,Financials,20101115,11.571,11.646,11.436,11.465,118472217
bac,Financials,20101116,11.363,11.417,11.106,11.314,229738083
bac,Financials,20101117,11.277,11.363,10.992,11.011,177129966
bac,Financials,20101118,11.164,11.199,11.021,11.088,146032229
bac,Financials,20101119,11.03,11.05,10.927,11.05,110164474
bac,Financials,20101122,10.954,10.982,10.622,10.709,232972513
bac,Financials,20101123,10.595,10.793,10.48,10.509,209463009
bac,Financials,20101124,10.595,10.709,10.518,10.69,115538425
bac,Financials,20101126,10.585,10.622,10.518,10.537,57452283
bac,Financials,20101129,10.556,10.764,10.5,10.718,152335491
bac,Financials,20101130,10.62,10.715,10.344,10.383,280622212
bac,Financials,20101201,10.585,10.709,10.395,10.699,304487644
bac,Financials,20101202,10.774,11.124,10.755,11.069,299090920
bac,Financials,20101203,10.972,11.257,10.927,11.237,173187717
bac,Financials,20101206,11.164,11.237,11.021,11.03,138687757
bac,Financials,20101207,11.219,11.247,10.897,10.963,226577009
bac,Financials,20101208,11.002,11.436,10.992,11.372,247110023
bac,Financials,20101209,11.618,12.025,11.608,11.988,345775439
bac,Financials,20101210,11.988,12.178,11.815,12.129,236493315
bac,Financials,20101213,12.187,12.206,11.864,11.883,196907037
bac,Financials,20101214,11.913,12.042,11.683,11.749,169103365
bac,Financials,20101215,11.731,11.883,11.637,11.646,167229095
bac,Financials,20101216,11.824,12.108,11.738,11.873,325580817
bac,Financials,20101217,11.893,11.988,11.797,11.913,162757483
bac,Financials,20101220,11.932,12.08,11.913,11.959,119908153
bac,Financials,20101221,12.061,12.3,12.033,12.3,171406586
bac,Financials,20101222,12.33,12.743,12.32,12.678,252962440
bac,Financials,20101223,12.566,12.604,12.29,12.375,193818293
bac,Financials,20101227,12.3,12.696,12.28,12.576,122018922
bac,Financials,20101228,12.678,12.782,12.641,12.641,125673059
bac,Financials,20101229,12.697,12.726,12.624,12.624,78922405
bac,Financials,20101230,12.634,12.707,12.577,12.595,92832510
bac,Financials,20101231,12.55,12.69,12.541,12.654,66322518
bac,Financials,20110103,13.124,13.486,13.076,13.448,372768208
bac,Financials,20110104,13.486,13.504,13.285,13.494,230772599
bac,Financials,20110105,13.448,13.833,13.408,13.741,259311870
bac,Financials,20110106,13.78,13.919,13.587,13.685,253792324
bac,Financials,20110107,13.78,13.91,13.247,13.504,413620914
bac,Financials,20110110,13.428,13.675,13.351,13.645,195384460
bac,Financials,20110111,13.843,13.958,13.771,13.919,222871981
bac,Financials,20110112,14.108,14.204,14.073,14.204,211306568
bac,Financials,20110113,14.223,14.231,13.948,13.997,167533309
bac,Financials,20110114,13.958,14.507,13.91,14.449,297721816
bac,Financials,20110118,14.301,14.377,14.083,14.224,207750888
bac,Financials,20110119,14.083,14.175,13.606,13.626,259647525
bac,Financials,20110120,13.522,13.843,13.21,13.78,258323029
bac,Financials,20110121,13.655,13.938,13.477,13.504,307706165
bac,Financials,20110124,13.504,13.512,13.153,13.19,237194345
bac,Financials,20110125,13.057,13.114,12.696,12.916,320062657
bac,Financials,20110126,12.99,13.047,12.84,12.84,153130793
bac,Financials,20110127,12.87,12.953,12.773,12.953,160966540
bac,Financials,20110128,13.105,13.322,12.87,12.886,238679249
bac,Financials,20110131,12.995,13.072,12.929,13.015,124081064
bac,Financials,20110201,13.163,13.616,13.143,13.558,223313219
bac,Financials,20110202,13.577,13.597,13.389,13.494,147908070
bac,Financials,20110203,13.428,13.723,13.418,13.685,152760464
bac,Financials,20110204,13.675,13.714,13.371,13.54,145152319
bac,Financials,20110207,13.761,13.997,13.675,13.901,157227757
bac,Financials,20110208,13.872,13.987,13.741,13.843,166858636
bac,Financials,20110209,13.704,13.919,13.655,13.872,158125602
bac,Financials,20110210,13.761,13.882,13.723,13.741,139059861
bac,Financials,20110211,13.626,14.101,13.606,14.008,164421224
bac,Financials,20110214,14.007,14.165,13.938,14.108,118159900
bac,Financials,20110215,14.027,14.1,13.919,13.997,115244898
bac,Financials,20110216,14.047,14.108,13.939,14.074,139820701
bac,Financials,20110217,13.978,14.127,13.958,14.037,108828620
bac,Financials,20110218,14.074,14.118,13.911,13.988,103383791
bac,Financials,20110222,13.636,13.771,13.361,13.448,196985317
bac,Financials,20110223,13.448,13.695,13.2,13.438,206763754
bac,Financials,20110224,13.38,13.428,13.076,13.247,212086190
bac,Financials,20110225,13.428,13.577,13.389,13.467,133492437
bac,Financials,20110228,13.524,13.725,13.42,13.543,144388978
bac,Financials,20110301,13.559,13.597,13.182,13.2,169630058
bac,Financials,20110302,13.2,13.341,13.095,13.114,121551408
bac,Financials,20110303,13.322,13.549,13.322,13.531,146377058
bac,Financials,20110304,13.559,13.569,13.257,13.389,154042921
bac,Financials,20110307,13.448,13.531,13.2,13.302,146323539
bac,Financials,20110308,13.531,13.939,13.467,13.93,263538197
bac,Financials,20110309,13.901,13.93,13.731,13.834,156278934
bac,Financials,20110310,13.675,13.715,13.522,13.522,163904238
bac,Financials,20110311,13.38,13.685,13.371,13.636,117635858
bac,Financials,20110314,13.522,13.606,13.341,13.494,118275822
bac,Financials,20110315,13.057,13.332,13,13.239,179443508
bac,Financials,20110316,13.285,13.371,12.952,12.981,188418811
bac,Financials,20110317,13.174,13.314,13.039,13.257,138761502
bac,Financials,20110318,13.467,13.549,13.257,13.312,209833913
bac,Financials,20110321,13.467,13.487,13.182,13.219,71542271
bac,Financials,20110322,13.312,13.322,13.163,13.163,91049986
bac,Financials,20110323,13.01,13.029,12.678,12.943,242985585
bac,Financials,20110324,12.86,12.886,12.633,12.782,180131329
bac,Financials,20110325,12.792,12.83,12.633,12.65,121508627
bac,Financials,20110328,12.725,12.86,12.678,12.678,82771622
bac,Financials,20110329,12.716,12.716,12.48,12.659,123887970
bac,Financials,20110330,12.706,12.86,12.584,12.753,127497638
bac,Financials,20110331,12.662,12.7,12.607,12.644,90792609
bac,Financials,20110401,12.753,12.906,12.659,12.678,99377988
bac,Financials,20110404,12.716,12.886,12.706,12.743,74867685
bac,Financials,20110405,12.733,12.802,12.678,12.773,68509806
bac,Financials,20110406,12.896,13.066,12.83,13.01,143249463
bac,Financials,20110407,13.076,13.163,12.84,12.906,124737184
bac,Financials,20110408,12.925,13.01,12.753,12.782,92249548
bac,Financials,20110411,12.802,12.886,12.733,12.792,66682446
bac,Financials,20110412,12.707,12.879,12.624,12.774,105803716
bac,Financials,20110413,12.906,12.934,12.527,12.584,127963802
bac,Financials,20110414,12.48,12.576,12.394,12.451,121551078
bac,Financials,20110415,12.537,12.641,12.158,12.158,280298640
bac,Financials,20110418,11.939,11.949,11.608,11.776,276116319
bac,Financials,20110419,11.882,11.882,11.52,11.702,192426272
bac,Financials,20110420,11.786,11.834,11.579,11.636,189801190
bac,Financials,20110421,11.692,11.757,11.608,11.672,106102000
bac,Financials,20110425,11.682,11.949,11.682,11.796,118458395
bac,Financials,20110426,11.843,11.882,11.598,11.598,154290211
bac,Financials,20110427,11.608,11.757,11.598,11.692,125263033
bac,Financials,20110428,11.672,11.805,11.617,11.776,97234513
bac,Financials,20110429,11.747,11.776,11.644,11.644,91761827
bac,Financials,20110502,11.722,11.824,11.692,11.702,92568795
bac,Financials,20110503,11.712,12.052,11.693,11.949,153308039
bac,Financials,20110504,11.987,12.024,11.776,11.843,104535672
bac,Financials,20110505,11.767,11.825,11.57,11.664,138146423
bac,Financials,20110506,11.767,11.806,11.645,11.673,117258734
bac,Financials,20110509,11.645,11.672,11.483,11.55,116721786
bac,Financials,20110510,11.579,11.73,11.55,11.645,96474632
bac,Financials,20110511,11.636,11.787,11.599,11.617,158806800
bac,Financials,20110512,11.617,11.636,11.464,11.57,118129127
bac,Financials,20110513,11.57,11.58,11.294,11.313,167799499
bac,Financials,20110516,11.275,11.483,11.207,11.246,130177568
bac,Financials,20110517,11.198,11.322,11.189,11.285,153430521
bac,Financials,20110518,11.284,11.284,11.123,11.181,161512609
bac,Financials,20110519,11.266,11.275,11.076,11.086,127606925
bac,Financials,20110520,11.038,11.171,10.935,10.98,122102166
bac,Financials,20110523,10.877,10.925,10.791,10.829,128278992
bac,Financials,20110524,10.858,10.915,10.707,10.867,136313799
bac,Financials,20110525,10.762,10.98,10.762,10.791,108791436
bac,Financials,20110526,10.801,10.961,10.791,10.867,130706140
bac,Financials,20110527,10.97,11.171,10.945,11.086,112884755
bac,Financials,20110531,11.26,11.308,11.023,11.147,111757662
bac,Financials,20110601,11.114,11.142,10.658,10.668,185130706
bac,Financials,20110602,10.668,10.839,10.516,10.715,208493289
bac,Financials,20110603,10.629,10.867,10.592,10.707,121661113
bac,Financials,20110606,10.629,10.629,10.202,10.279,223851284
bac,Financials,20110607,10.402,10.487,10.06,10.107,168132575
bac,Financials,20110608,10.051,10.24,9.955,10.003,167514575
bac,Financials,20110609,10.042,10.202,9.965,10.107,136091264
bac,Financials,20110610,10.079,10.468,9.881,10.25,221479003
bac,Financials,20110613,10.324,10.459,10.098,10.412,195758820
bac,Financials,20110614,10.553,10.553,10.202,10.25,181629555
bac,Financials,20110615,10.06,10.127,9.881,9.965,223714140
bac,Financials,20110616,9.919,10.15,9.873,10.063,209819449
bac,Financials,20110617,10.202,10.22,10.042,10.136,122578959
bac,Financials,20110620,10.051,10.117,9.993,10.06,92574867
bac,Financials,20110621,10.136,10.315,9.993,10.279,114561938
bac,Financials,20110622,10.279,10.383,10.23,10.24,107814224
bac,Financials,20110623,10.107,10.22,10.023,10.164,189654304
bac,Financials,20110624,10.174,10.22,9.945,9.983,128156034
bac,Financials,20110627,9.983,10.392,9.983,10.299,213130448
bac,Financials,20110628,10.354,10.364,10.22,10.269,112979276
bac,Financials,20110629,10.601,10.678,10.441,10.573,317166073
bac,Financials,20110630,10.598,10.605,10.293,10.407,269407394
bac,Financials,20110701,10.421,10.573,10.364,10.526,144626661
bac,Financials,20110705,10.497,10.506,10.354,10.441,116088706
bac,Financials,20110706,10.282,10.301,10.12,10.196,151999996
bac,Financials,20110707,10.344,10.402,10.299,10.364,119699436
bac,Financials,20110708,10.202,10.25,10.07,10.155,136192229
bac,Financials,20110711,9.993,10.013,9.775,9.823,152732028
bac,Financials,20110712,9.747,9.871,9.68,9.69,152568214
bac,Financials,20110713,9.747,9.833,9.634,9.68,172864699
bac,Financials,20110714,9.775,9.804,9.548,9.557,156001422
bac,Financials,20110715,9.604,9.662,9.3784,9.4908,192763444
bac,Financials,20110718,9.3784,9.425,9.0448,9.2248,238670361
bac,Financials,20110719,9.2543,9.3506,8.9228,9.0843,338994748
bac,Financials,20110720,9.1682,9.4908,9.14,9.3487,261176212
bac,Financials,20110721,9.52,9.756,9.4908,9.709,250209158
bac,Financials,20110722,9.737,9.747,9.539,9.614,145262248
bac,Financials,20110725,9.463,9.557,9.3784,9.501,137163854
bac,Financials,20110726,9.465,9.578,9.4102,9.4938,127338732
bac,Financials,20110727,9.4171,9.4349,9.1874,9.1874,158881229
bac,Financials,20110728,9.2268,9.3506,9.1989,9.293,119448709
bac,Financials,20110729,9.1495,9.4461,9.1118,9.2171,197702944
bac,Financials,20110801,9.53,9.539,9.2065,9.3102,167571858
bac,Financials,20110802,9.2641,9.3606,8.9893,9.0084,182461258
bac,Financials,20110803,9.007,9.1017,8.8453,9.0539,185118534
bac,Financials,20110804,8.8943,8.9798,8.324,8.3812,320220944
bac,Financials,20110805,8.5132,8.589,7.6211,7.7538,574737679
bac,Financials,20110808,7.0232,7.3078,5.9887,6.1785,716712355
bac,Financials,20110809,6.6625,7.2699,6.3399,7.2131,521382788
bac,Financials,20110810,7.1464,7.2036,6.3966,6.4254,519922501
bac,Financials,20110811,6.7385,7.0424,6.6055,6.8808,361942765
bac,Financials,20110812,7.1079,7.3169,6.7657,6.823,314560180
bac,Financials,20110815,7.0801,7.4407,6.9757,7.3647,282015292
bac,Financials,20110816,7.2224,7.2699,6.9663,7.0232,290013503
bac,Financials,20110817,7.0232,7.2036,7.0232,7.0801,167727044
bac,Financials,20110818,6.6907,6.7289,6.4349,6.653,352262659
bac,Financials,20110819,6.4523,6.7564,6.4046,6.6137,304389727
bac,Financials,20110822,6.8334,6.8523,6.0932,6.0932,419427961
bac,Financials,20110823,6.0457,6.112,5.704,5.9793,592447036
bac,Financials,20110824,6.0361,6.6907,5.9983,6.634,633412752
bac,Financials,20110825,7.8677,8.352,7.004,7.2605,904185400
bac,Financials,20110826,7.2313,7.5734,7.0701,7.3644,445996484
bac,Financials,20110829,7.6876,7.9823,7.5543,7.963,381911536
bac,Financials,20110830,7.8678,7.963,7.6399,7.7064,312372348
bac,Financials,20110831,7.8551,7.8739,7.7026,7.7598,293979916
bac,Financials,20110901,7.7728,7.7728,7.5166,7.5166,255949337
bac,Financials,20110902,6.9506,7.0838,6.8173,6.8935,321543228
bac,Financials,20110906,6.566,6.7182,6.4617,6.6423,297167949
bac,Financials,20110907,6.87,7.1457,6.7468,7.1079,269899871
bac,Financials,20110908,7.0129,7.0701,6.8417,6.8417,214331478
bac,Financials,20110909,6.7564,6.8512,6.6137,6.6326,268582601
bac,Financials,20110912,6.5091,6.7468,6.4709,6.699,301150756
bac,Financials,20110913,6.7373,6.823,6.6231,6.6517,231515746
bac,Financials,20110914,6.7373,6.7751,6.5758,6.699,223726470
bac,Financials,20110915,6.823,6.9749,6.7751,6.9653,241358353
bac,Financials,20110916,7.0129,7.0223,6.7277,6.87,252801378
bac,Financials,20110919,6.7088,6.7182,6.5854,6.6423,208529820
bac,Financials,20110920,6.6896,6.7088,6.5567,6.5567,148204064
bac,Financials,20110921,6.6042,6.6231,6.0437,6.0627,401406569
bac,Financials,20110922,5.9293,5.9675,5.7015,5.7585,403619827
bac,Financials,20110923,5.787,6.072,5.7682,5.9961,529083170
bac,Financials,20110926,6.1575,6.2717,5.9961,6.2717,239793485
bac,Financials,20110927,6.4994,6.5091,6.0912,6.1575,243370300
bac,Financials,20110928,6.1862,6.2049,5.8534,5.8534,233339750
bac,Financials,20110929,6.0813,6.1293,5.844,6.0339,235047086
bac,Financials,20110930,5.8722,6.0057,5.8053,5.8152,184296464
bac,Financials,20111003,5.7773,5.8724,5.2453,5.255,387741632
bac,Financials,20111004,5.2073,5.4734,4.8748,5.4734,470954309
bac,Financials,20111005,5.426,5.5399,5.236,5.4828,305912818
bac,Financials,20111006,5.4828,5.9961,5.3691,5.9675,353036172
bac,Financials,20111007,6.0055,6.0149,5.5875,5.6064,300019327
bac,Financials,20111010,5.8345,5.9771,5.8157,5.9675,236700721
bac,Financials,20111011,5.8724,6.1478,5.825,6.053,214775540
bac,Financials,20111012,6.1862,6.4046,6.0246,6.2526,298984004
bac,Financials,20111013,6.1196,6.1196,5.8629,5.9106,241341937
bac,Financials,20111014,5.9961,6.0437,5.8157,5.8821,213849600
bac,Financials,20111017,5.8724,5.9675,5.7301,5.7301,184362336
bac,Financials,20111018,5.958,6.4523,5.8534,6.3095,521754223
bac,Financials,20111019,6.3477,6.5188,6.053,6.0813,334802070
bac,Financials,20111020,6.11,6.1575,5.8724,6.1478,267962516
bac,Financials,20111021,6.262,6.319,6.0627,6.1385,265354294
bac,Financials,20111024,6.262,6.4046,6.167,6.3857,227856374
bac,Financials,20111025,6.3221,6.3411,6.1412,6.1412,210979563
bac,Financials,20111026,6.2526,6.3288,6.1196,6.262,218491137
bac,Financials,20111027,6.7564,6.87,6.5567,6.8608,421432039
bac,Financials,20111028,6.7277,7.0602,6.699,6.9845,287014902
bac,Financials,20111031,6.7302,6.8063,6.4825,6.492,264913502
bac,Financials,20111101,6.0651,6.3503,6.0079,6.0839,390725388
bac,Financials,20111102,6.243,6.4046,6.243,6.3857,228216500
bac,Financials,20111103,6.3887,6.6363,6.2555,6.5695,256641400
bac,Financials,20111104,6.3981,6.4172,6.1318,6.1697,279370702
bac,Financials,20111107,6.1196,6.262,5.9867,6.1293,201920168
bac,Financials,20111108,6.2145,6.262,6.0813,6.2049,230033649
bac,Financials,20111109,5.9985,6.046,5.8459,5.8554,278466310
bac,Financials,20111110,6.0079,6.0172,5.7125,5.7319,341182510
bac,Financials,20111111,5.8177,5.9795,5.8177,5.9031,220663390
bac,Financials,20111114,5.8534,5.8821,5.7203,5.749,236724463
bac,Financials,20111115,5.7109,5.9293,5.7015,5.825,281797749
bac,Financials,20111116,5.787,5.787,5.6064,5.6064,306622396
bac,Financials,20111117,5.6825,5.7301,5.502,5.5112,300252125
bac,Financials,20111118,5.5698,5.5985,5.4651,5.4939,238440549
bac,Financials,20111121,5.3784,5.3974,5.2073,5.2168,282795559
bac,Financials,20111122,5.2462,5.3033,5.0558,5.1033,280669840
bac,Financials,20111123,5.037,5.0463,4.8749,4.8843,278503673
bac,Financials,20111125,4.9035,5.0654,4.8651,4.9131,145673210
bac,Financials,20111128,5.2271,5.2558,4.8843,4.9889,361957704
bac,Financials,20111129,4.9318,5.0176,4.7796,4.8273,349349541
bac,Financials,20111130,5.1453,5.1831,4.9352,5.1831,457288882
bac,Financials,20111201,5.1129,5.3604,5.037,5.2652,330560030
bac,Financials,20111202,5.3985,5.5985,5.3415,5.3701,296803417
bac,Financials,20111205,5.5795,5.6652,5.4556,5.5126,307883182
bac,Financials,20111206,5.4651,5.6366,5.4272,5.5034,267049870
bac,Financials,20111207,5.4556,5.6366,5.4272,5.6079,255794680
bac,Financials,20111208,5.5606,5.5985,5.2652,5.3222,299126823
bac,Financials,20111209,5.3985,5.5698,5.3604,5.4462,307826045
bac,Financials,20111212,5.3222,5.3318,5.1415,5.189,200355267
bac,Financials,20111213,5.2939,5.3318,4.9701,5.0654,237606705
bac,Financials,20111214,4.9889,5.1129,4.9511,4.9796,237514835
bac,Financials,20111215,5.0745,5.1129,4.9605,5.0083,205125028
bac,Financials,20111216,5.0463,5.1606,4.9131,4.9511,237870555
bac,Financials,20111219,4.9511,4.9701,4.6845,4.7511,360728817
bac,Financials,20111220,4.8651,4.9701,4.7986,4.9225,250505893
bac,Financials,20111221,4.9318,4.9987,4.8559,4.9796,213446735
bac,Financials,20111222,5.0083,5.2462,4.9605,5.2081,316699093
bac,Financials,20111223,5.2747,5.3604,5.2081,5.3318,199861026
bac,Financials,20111227,5.2843,5.3127,5.1986,5.2176,166134783
bac,Financials,20111228,5.189,5.1986,5.0176,5.037,153007540
bac,Financials,20111229,5.037,5.2176,5.0271,5.1986,174756317
bac,Financials,20111230,5.1358,5.3168,5.1165,5.2982,185314037
bac,Financials,20120103,5.4841,5.6079,5.4651,5.5224,251780186
bac,Financials,20120104,5.4368,5.5985,5.3509,5.5319,255682377
bac,Financials,20120105,5.4746,6.046,5.4368,6.0079,574685721
bac,Financials,20120106,5.9127,5.9985,5.7697,5.8842,314569862
bac,Financials,20120109,5.9601,6.0651,5.8938,5.9697,252435984
bac,Financials,20120110,6.1412,6.3411,6.1318,6.3124,371732920
bac,Financials,20120111,6.2842,6.5695,6.2075,6.5412,371158020
bac,Financials,20120112,6.6551,6.6838,6.3411,6.4649,379743694
bac,Financials,20120113,6.1793,6.3698,6.1031,6.2937,354194713
bac,Financials,20120117,6.3106,6.492,6.1299,6.1678,308658174
bac,Financials,20120118,6.189,6.4743,6.1505,6.4743,316970533
bac,Financials,20120119,6.8741,6.941,6.4269,6.6267,515053689
bac,Financials,20120120,6.6077,6.7411,6.5026,6.7315,248328121
bac,Financials,20120123,6.7886,7.0171,6.7696,6.9028,356740043
bac,Financials,20120124,6.7696,6.9978,6.722,6.941,240019567
bac,Financials,20120125,6.8647,7.0171,6.8075,6.9978,261358327
bac,Financials,20120126,7.0931,7.1408,6.8838,6.9506,278809414
bac,Financials,20120127,6.8647,6.9978,6.8553,6.941,242445683
bac,Financials,20120130,6.7789,6.8075,6.6838,6.7315,242305497
bac,Financials,20120131,6.8258,6.8444,6.7113,6.7875,223319487
bac,Financials,20120201,6.9028,7.0838,6.8647,7.0075,334379242
bac,Financials,20120202,7.0743,7.1316,6.9792,7.0931,243729032
bac,Financials,20120203,7.2931,7.5123,7.2647,7.4646,382203969
bac,Financials,20120206,7.417,7.5885,7.3978,7.5885,247982967
bac,Financials,20120207,7.5691,7.6073,7.4261,7.4739,266010585
bac,Financials,20120208,7.5787,7.7598,7.5501,7.7406,456469585
bac,Financials,20120209,7.9123,7.9505,7.7122,7.7884,503675428
bac,Financials,20120210,7.6646,7.7313,7.5978,7.6836,267002453
bac,Financials,20120213,7.8739,7.9121,7.8171,7.8551,323777274
bac,Financials,20120214,7.7598,7.7787,7.5693,7.598,404251809
bac,Financials,20120215,7.6262,7.7313,7.3974,7.4071,390868100
bac,Financials,20120216,7.3409,7.7406,7.2931,7.7026,353755354
bac,Financials,20120217,7.6549,7.6931,7.5403,7.6356,373047677
bac,Financials,20120221,7.6356,7.8074,7.6169,7.7216,349854261
bac,Financials,20120222,7.6742,7.7406,7.5691,7.5691,240568578
bac,Financials,20120223,7.5978,7.6646,7.5215,7.6356,151068136
bac,Financials,20120224,7.6646,7.7026,7.5025,7.5025,171184017
bac,Financials,20120227,7.4071,7.6646,7.3022,7.6549,313415853
bac,Financials,20120228,7.6646,7.7598,7.6169,7.7313,202904681
bac,Financials,20120229,7.7797,7.8564,7.5984,7.5984,279586200
bac,Financials,20120301,7.7122,7.7884,7.6742,7.7406,207309837
bac,Financials,20120302,7.7313,7.8269,7.7216,7.7503,150768535
bac,Financials,20120305,7.7122,7.7503,7.5787,7.5978,205761454
bac,Financials,20120306,7.4166,7.4261,7.3022,7.3499,275911249
bac,Financials,20120307,7.4452,7.6454,7.4071,7.6454,2411400601
bac,Financials,20120308,7.6931,7.7406,7.6262,7.6836,168281463
bac,Financials,20120309,7.7406,7.8074,7.6356,7.6742,204591179
bac,Financials,20120312,7.6356,7.6836,7.5403,7.6169,173397807
bac,Financials,20120313,7.7026,8.1031,7.6742,8.0934,405948041
bac,Financials,20120314,8.2556,8.4841,8.16,8.427,511990853
bac,Financials,20120315,8.5607,8.8178,8.4367,8.8086,513580978
bac,Financials,20120316,8.9705,9.3427,8.8942,9.3427,610847155
bac,Financials,20120319,9.3231,9.629,9.0658,9.0849,702282014
bac,Financials,20120320,9.1806,9.506,9.1419,9.3526,473819407
bac,Financials,20120321,9.4958,9.561,9.2841,9.3626,343493691
bac,Financials,20120322,9.2095,9.3131,9.0752,9.1515,277480993
bac,Financials,20120323,9.0277,9.3913,8.961,9.3913,297594603
bac,Financials,20120326,9.543,9.57,9.3913,9.4669,253600361
bac,Financials,20120327,9.4112,9.4389,9.1324,9.1515,261753054
bac,Financials,20120328,9.1712,9.3231,9.1324,9.294,245249851
bac,Financials,20120329,9.1806,9.2274,8.9895,9.0849,265490680
bac,Financials,20120330,9.1644,9.1932,8.9155,9.1255,262339285
bac,Financials,20120402,9.1042,9.3231,8.9705,9.2274,187737573
bac,Financials,20120403,9.2095,9.2191,8.9705,9.0466,199473217
bac,Financials,20120404,8.9131,8.9228,8.7227,8.7703,239309044
bac,Financials,20120405,8.7129,8.961,8.6844,8.8178,139117015
bac,Financials,20120409,8.6175,8.6175,8.4177,8.5128,420683468
bac,Financials,20120410,8.551,8.6656,8.1031,8.1411,395216573
bac,Financials,20120411,8.3699,8.4939,8.3129,8.4463,263884064
bac,Financials,20120412,8.5128,8.7513,8.4939,8.7418,234595355
bac,Financials,20120413,8.656,8.656,8.2745,8.2745,295709979
bac,Financials,20120416,8.4557,8.5128,8.2175,8.3796,227665816
bac,Financials,20120417,8.5531,8.5818,8.4574,8.5053,202464969
bac,Financials,20120418,8.4654,8.5797,8.427,8.5035,167529173
bac,Financials,20120419,8.7323,8.7418,8.2649,8.3603,365628823
bac,Financials,20120420,8.3699,8.3699,7.9409,7.9696,290970243
bac,Financials,20120423,7.6454,7.9123,7.5787,7.7982,268357900
bac,Financials,20120424,7.8644,7.8839,7.7216,7.8269,200927615
bac,Financials,20120425,7.9123,7.9601,7.7884,7.8741,172816365
bac,Financials,20120426,7.8074,8.0077,7.7884,7.8839,137481097
bac,Financials,20120427,7.9505,7.9505,7.8074,7.8644,112666606
bac,Financials,20120430,7.8368,7.8564,7.6654,7.7322,144050778
bac,Financials,20120501,7.7322,8.009,7.7035,7.923,186442144
bac,Financials,20120502,7.8269,7.8454,7.7406,7.7788,142736700
bac,Financials,20120503,7.799,7.799,7.5409,7.6268,214357781
bac,Financials,20120504,7.531,7.5501,7.3406,7.3786,204234402
bac,Financials,20120507,7.3499,7.6262,7.3022,7.5883,175636617
bac,Financials,20120508,7.5025,7.531,7.3309,7.4261,189199100
bac,Financials,20120509,7.312,7.4552,7.2928,7.3693,183130120
bac,Financials,20120510,7.5409,7.5698,7.312,7.3408,165240552
bac,Financials,20120511,7.1309,7.4075,7.0638,7.1975,257452297
bac,Financials,20120514,7.0257,7.1688,7.0067,7.0067,178763650
bac,Financials,20120515,7.0257,7.1974,6.9114,6.9589,210934643
bac,Financials,20120516,7.0544,7.121,6.7494,6.7777,226436029
bac,Financials,20120517,6.7685,6.9114,6.6062,6.654,194962228
bac,Financials,20120518,6.6821,6.701,6.5674,6.6914,234805129
bac,Financials,20120521,6.7016,6.7777,6.4061,6.511,241475353
bac,Financials,20120522,6.5959,6.8158,6.5389,6.6534,232152348
bac,Financials,20120523,6.5772,6.8348,6.5292,6.8348,202858093
bac,Financials,20120524,6.921,6.9873,6.6821,6.806,172204746
bac,Financials,20120525,6.7393,6.9111,6.7393,6.8158,113900424
bac,Financials,20120529,6.9398,7.1021,6.8825,7.0923,167298488
bac,Financials,20120530,6.9968,7.0736,6.7773,6.8727,216404983
bac,Financials,20120531,6.8825,7.0353,6.7202,7.0161,212824058
bac,Financials,20120601,6.7965,6.8635,6.6247,6.701,252107495
bac,Financials,20120604,6.7773,6.7773,6.5389,6.5867,171223191
bac,Financials,20120605,6.5959,6.8158,6.5867,6.7773,154043600
bac,Financials,20120606,6.9111,7.4171,6.8539,7.2928,323490630
bac,Financials,20120607,7.4552,7.5409,7.045,7.083,289006860
bac,Financials,20120608,7.0161,7.2358,6.8727,7.2166,245227001
bac,Financials,20120611,7.3693,7.4171,6.9495,6.9495,214142813
bac,Financials,20120612,6.9873,7.1593,6.8922,7.1496,155113829
bac,Financials,20120613,7.0638,7.2644,7.0161,7.1593,169832558
bac,Financials,20120614,7.1784,7.3408,7.1115,7.312,164829223
bac,Financials,20120615,7.3693,7.5409,7.2072,7.5409,221402609
bac,Financials,20120618,7.4171,7.5505,7.3788,7.4075,146745398
bac,Financials,20120619,7.522,7.8368,7.5031,7.7415,260373081
bac,Financials,20120620,7.7894,7.8465,7.6556,7.7702,223619330
bac,Financials,20120621,7.7415,7.799,7.4456,7.4648,237428584
bac,Financials,20120622,7.608,7.6462,7.4361,7.5794,149163408
bac,Financials,20120625,7.3884,7.3884,7.2166,7.2547,135454386
bac,Financials,20120626,7.3024,7.3312,7.1401,7.2739,135895597
bac,Financials,20120627,7.3312,7.4648,7.2644,7.4171,100599244
bac,Financials,20120628,7.2739,7.3978,7.188,7.3884,139349634
bac,Financials,20120629,7.6364,7.8277,7.589,7.8084,270757093
bac,Financials,20120702,7.8277,7.8368,7.5126,7.6843,159974840
bac,Financials,20120703,7.6939,7.7511,7.6462,7.6939,60398958
bac,Financials,20120705,7.6654,7.6939,7.4648,7.4648,125716530
bac,Financials,20120706,7.3408,7.4456,7.3024,7.312,122051129
bac,Financials,20120709,7.2834,7.3502,7.188,7.2166,91071831
bac,Financials,20120710,7.3024,7.3217,7.0638,7.1401,106155474
bac,Financials,20120711,7.1496,7.3408,7.1115,7.2834,134613103
bac,Financials,20120712,7.188,7.2072,7.0923,7.1401,112368552
bac,Financials,20120713,7.2166,7.4744,7.2072,7.4648,185403095
bac,Financials,20120716,7.5698,7.5984,7.4171,7.4552,114647631
bac,Financials,20120717,7.5603,7.5698,7.3978,7.5603,132724186
bac,Financials,20120718,7.522,7.5698,7.1593,7.188,266053120
bac,Financials,20120719,7.2166,7.3024,6.7965,6.93,273067784
bac,Financials,20120720,6.8825,6.8825,6.7393,6.749,167907778
bac,Financials,20120723,6.6247,6.8254,6.5867,6.768,176419350
bac,Financials,20120724,6.8348,6.8539,6.6534,6.7202,144661904
bac,Financials,20120725,6.7871,6.8348,6.6914,6.749,122617929
bac,Financials,20120726,6.8922,6.9111,6.7871,6.8442,126969943
bac,Financials,20120727,6.8727,7.0638,6.8158,6.978,152964746
bac,Financials,20120730,6.9495,7.045,6.93,6.9495,78245756
bac,Financials,20120731,6.9495,7.0066,6.8825,7.0066,90036318
bac,Financials,20120801,7.0161,7.0256,6.8825,6.8922,101685933
bac,Financials,20120802,6.7965,6.93,6.7773,6.8539,118171842
bac,Financials,20120803,6.9683,7.1496,6.9398,7.0923,136327033
bac,Financials,20120806,7.1115,7.3312,7.1021,7.2928,117857327
bac,Financials,20120807,7.3598,7.4934,7.312,7.3217,125111796
bac,Financials,20120808,7.2358,7.4171,7.2262,7.3217,76737205
bac,Financials,20120809,7.3312,7.4075,7.3217,7.3693,62404220
bac,Financials,20120810,7.312,7.4075,7.2834,7.3884,52715434
bac,Financials,20120813,7.3693,7.4744,7.3312,7.3693,61048371
bac,Financials,20120814,7.4265,7.5409,7.3884,7.4265,109505087
bac,Financials,20120815,7.3978,7.5126,7.3788,7.5126,76839006
bac,Financials,20120816,7.5315,7.5984,7.4744,7.5698,81789450
bac,Financials,20120817,7.608,7.7511,7.5794,7.6364,144810254
bac,Financials,20120820,7.6176,7.818,7.6176,7.7797,105244820
bac,Financials,20120821,7.8751,8.0184,7.7894,7.818,198233474
bac,Financials,20120822,7.7702,7.942,7.7511,7.8465,146877431
bac,Financials,20120823,7.8465,7.8943,7.7511,7.7797,103470697
bac,Financials,20120824,7.7511,7.8368,7.6654,7.7894,92962782
bac,Financials,20120827,7.8277,7.8277,7.6843,7.7035,100729456
bac,Financials,20120828,7.6748,7.7415,7.589,7.5984,95339487
bac,Financials,20120829,7.6176,7.7322,7.6176,7.6364,111944148
bac,Financials,20120830,7.589,7.589,7.4744,7.5505,96100489
bac,Financials,20120831,7.6364,7.6556,7.522,7.6268,96112928
bac,Financials,20120904,7.6364,7.7415,7.589,7.6364,85285723
bac,Financials,20120905,7.6364,7.6654,7.5793,7.5984,58295406
bac,Financials,20120906,7.6844,7.9809,7.6749,7.9809,209536105
bac,Financials,20120907,8.0953,8.4109,8.0763,8.4109,243372029
bac,Financials,20120910,8.4491,8.5255,8.1526,8.2005,198700787
bac,Financials,20120911,8.2484,8.6496,8.2005,8.6308,210679699
bac,Financials,20120912,8.7452,8.7835,8.4777,8.5733,213414145
bac,Financials,20120913,8.497,9.0607,8.4202,8.9844,346404787
bac,Financials,20120914,9.1758,9.3576,9.032,9.1274,344757920
bac,Financials,20120917,8.9748,9.0703,8.86,8.8887,147953161
bac,Financials,20120918,8.7549,8.8791,8.6879,8.8216,157512072
bac,Financials,20120919,8.9172,9.0415,8.8505,8.8791,132094767
bac,Financials,20120920,8.7359,8.841,8.6783,8.7835,116400524
bac,Financials,20120921,8.9364,8.9364,8.6783,8.7071,163057235
bac,Financials,20120924,8.5922,8.793,8.5543,8.6976,118495209
bac,Financials,20120925,8.7643,8.8027,8.5159,8.535,153302248
bac,Financials,20120926,8.4683,8.5159,8.3154,8.4298,165888946
bac,Financials,20120927,8.5446,8.6688,8.5064,8.5733,124419138
bac,Financials,20120928,8.497,8.535,8.4011,8.4394,124421310
bac,Financials,20121001,8.4777,8.7263,8.4585,8.5638,139268865
bac,Financials,20121002,8.6976,8.7071,8.4871,8.535,114517956
bac,Financials,20121003,8.5828,8.7165,8.5159,8.7071,120909049
bac,Financials,20121004,8.793,9.0035,8.7452,8.9939,167733127
bac,Financials,20121005,9.1371,9.223,8.8216,8.9077,213588116
bac,Financials,20121008,8.7549,8.9651,8.7263,8.8696,85593252
bac,Financials,20121009,8.9172,8.9651,8.6402,8.8027,159960937
bac,Financials,20121010,8.7835,8.86,8.6594,8.8027,115640718
bac,Financials,20121011,8.9748,9.0035,8.8887,8.9268,128451005
bac,Financials,20121012,8.7549,8.8696,8.6496,8.7165,165797633
bac,Financials,20121015,8.8315,9.0223,8.7549,9.0223,161397003
bac,Financials,20121016,9.1084,9.1758,8.9651,9.0415,180344841
bac,Financials,20121017,9.0035,9.1758,8.8887,9.0223,240145675
bac,Financials,20121018,8.9651,9.1467,8.9556,9.051,156604429
bac,Financials,20121019,9.0035,9.1274,8.9748,9.0223,177195353
bac,Financials,20121022,9.051,9.1371,8.9939,9.1274,138476625
bac,Financials,20121023,9.0223,9.051,8.8696,8.9459,167975484
bac,Financials,20121024,9.032,9.0703,8.8887,8.8982,126577254
bac,Financials,20121025,8.9556,8.9939,8.7643,8.8315,127307332
bac,Financials,20121026,8.7643,8.86,8.6496,8.7165,130490540
bac,Financials,20121031,8.793,8.9364,8.7452,8.9077,99439849
bac,Financials,20121101,8.9268,9.3181,8.86,9.3082,217019836
bac,Financials,20121102,9.4349,9.53,9.3378,9.4171,231220363
bac,Financials,20121105,9.3971,9.4908,9.195,9.3181,126517718
bac,Financials,20121106,9.3971,9.53,9.3181,9.501,138522685
bac,Financials,20121107,9.2046,9.2417,8.8123,8.8216,299188958
bac,Financials,20121108,9.0703,9.1758,8.9651,8.9748,234356030
bac,Financials,20121109,8.8887,9.1663,8.86,9.0129,147520171
bac,Financials,20121112,9.0797,9.099,8.9651,8.9748,71701058
bac,Financials,20121113,8.8982,9.1274,8.8696,8.9172,125098746
bac,Financials,20121114,8.9651,9.0035,8.5543,8.5922,206601758
bac,Financials,20121115,8.6308,8.793,8.621,8.6879,151099145
bac,Financials,20121116,8.7165,8.8027,8.5255,8.7165,187278416
bac,Financials,20121119,8.9459,9.1084,8.9077,9.0703,152879843
bac,Financials,20121120,9.051,9.2516,9.0035,9.2046,157482819
bac,Financials,20121121,9.2417,9.3477,9.2046,9.3378,138537439
bac,Financials,20121123,9.4072,9.463,9.3676,9.463,61780497
bac,Financials,20121126,9.3874,9.4349,9.3181,9.4072,104165659
bac,Financials,20121127,9.454,9.51,9.2324,9.2324,156349427
bac,Financials,20121128,9.1371,9.328,8.9651,9.328,159825731
bac,Financials,20121129,9.4072,9.4441,9.328,9.3971,131531439
bac,Financials,20121130,9.3477,9.4349,9.328,9.425,113684012
bac,Financials,20121203,9.4908,9.501,9.3477,9.3676,104364577
bac,Financials,20121204,9.3576,9.4719,9.3378,9.4719,150887415
bac,Financials,20121205,9.539,10.103,9.52,10.008,484094043
bac,Financials,20121206,10.055,10.122,9.846,10.008,184439551
bac,Financials,20121207,10.103,10.217,10.026,10.18,200608166
bac,Financials,20121210,10.142,10.17,10.008,10.112,154529297
bac,Financials,20121211,10.18,10.247,10.045,10.055,165993491
bac,Financials,20121212,10.132,10.237,10.055,10.152,174150552
bac,Financials,20121213,10.132,10.199,10.055,10.083,110356455
bac,Financials,20121214,10.093,10.142,10.065,10.122,95739725
bac,Financials,20121217,10.19,10.525,10.18,10.525,178059966
bac,Financials,20121218,10.754,10.868,10.572,10.868,266856465
bac,Financials,20121219,10.907,10.993,10.688,10.707,201491701
bac,Financials,20121220,10.619,11.022,10.6,11.022,192385007
bac,Financials,20121221,10.716,10.859,10.638,10.802,255932181
bac,Financials,20121224,10.783,10.802,10.726,10.763,52947832
bac,Financials,20121226,10.802,11.126,10.783,11.042,152518632
bac,Financials,20121227,11.156,11.184,10.744,10.973,219739549
bac,Financials,20121228,10.83,10.993,10.783,10.868,137481271
bac,Financials,20121231,10.878,11.146,10.81,11.108,178393105
bac,Financials,20130102,11.528,11.625,11.384,11.509,246259915
bac,Financials,20130103,11.489,11.528,11.366,11.441,164125628
bac,Financials,20130104,11.451,11.588,11.412,11.588,138494159
bac,Financials,20130107,11.625,11.671,11.48,11.568,210326564
bac,Financials,20130108,11.568,11.578,11.376,11.461,175716828
bac,Financials,20130109,11.357,11.48,10.84,10.937,351092444
bac,Financials,20130110,11.108,11.299,11.042,11.271,208804657
bac,Financials,20130111,11.193,11.212,11.012,11.126,152668738
bac,Financials,20130114,11.108,11.126,10.888,10.973,114843066
bac,Financials,20130115,10.888,11.116,10.81,11.052,131680256
bac,Financials,20130116,11.079,11.281,10.973,11.271,171812342
bac,Financials,20130117,11.184,11.193,10.688,10.792,337827310
bac,Financials,20130118,10.773,10.84,10.543,10.658,187935305
bac,Financials,20130122,10.638,10.868,10.609,10.859,143273939
bac,Financials,20130123,10.888,10.947,10.744,10.927,126969105
bac,Financials,20130124,10.955,11.166,10.927,11.032,133577883
bac,Financials,20130125,11.184,11.212,11.012,11.116,104651136
bac,Financials,20130128,11.136,11.166,10.937,10.983,95367473
bac,Financials,20130129,10.927,11.079,10.907,10.993,101127951
bac,Financials,20130130,10.993,11.042,10.859,10.888,93092516
bac,Financials,20130131,10.83,10.868,10.736,10.83,101262028
bac,Financials,20130201,10.917,11.222,10.878,11.202,168062963
bac,Financials,20130204,11.079,11.184,10.964,10.983,145992221
bac,Financials,20130205,11.089,11.461,11.061,11.366,196155667
bac,Financials,20130206,11.222,11.451,11.222,11.412,181392337
bac,Financials,20130207,11.451,11.461,11.222,11.328,180964659
bac,Financials,20130208,11.347,11.384,11.212,11.251,151857896
bac,Financials,20130211,11.222,11.384,11.166,11.347,108211549
bac,Financials,20130212,11.357,11.806,11.271,11.721,242437647
bac,Financials,20130213,11.815,11.883,11.528,11.643,201331758
bac,Financials,20130214,11.568,11.738,11.548,11.606,150494367
bac,Financials,20130215,11.681,11.681,11.451,11.509,165282020
bac,Financials,20130219,11.578,11.776,11.538,11.662,178405371
bac,Financials,20130220,11.652,11.757,11.241,11.29,201888859
bac,Financials,20130221,11.222,11.222,10.859,10.927,246345623
bac,Financials,20130222,11.116,11.126,10.773,10.947,187140834
bac,Financials,20130225,11.099,11.108,10.505,10.553,216047633
bac,Financials,20130226,10.638,10.736,10.553,10.648,180733770
bac,Financials,20130227,10.678,10.878,10.628,10.821,153577054
bac,Financials,20130228,10.85,10.888,10.726,10.754,149812979
bac,Financials,20130301,10.658,11.061,10.552,10.86,197355502
bac,Financials,20130304,10.792,10.964,10.744,10.927,121484065
bac,Financials,20130305,11.071,11.212,11.042,11.061,141796469
bac,Financials,20130306,11.271,11.51,11.261,11.413,190423483
bac,Financials,20130307,11.49,11.758,11.472,11.739,221522338
bac,Financials,20130308,11.895,11.915,11.51,11.559,218845063
bac,Financials,20130311,11.569,11.702,11.51,11.635,111140582
bac,Financials,20130312,11.597,11.663,11.404,11.5,133809292
bac,Financials,20130313,11.529,11.597,11.472,11.549,90037250
bac,Financials,20130314,11.607,11.672,11.588,11.597,120542711
bac,Financials,20130315,11.99,12.123,11.826,12.035,333161034
bac,Financials,20130318,11.767,12.143,11.739,12.026,198187169
bac,Financials,20130319,12.249,12.391,12.055,12.172,253697315
bac,Financials,20130320,12.249,12.343,12.172,12.24,228826645
bac,Financials,20130321,12.172,12.295,12.018,12.035,161371665
bac,Financials,20130322,12.083,12.133,11.951,12.026,106489990
bac,Financials,20130325,12.143,12.182,11.797,11.875,161153762
bac,Financials,20130326,11.924,11.971,11.635,11.758,141661705
bac,Financials,20130327,11.626,11.758,11.607,11.712,111923184
bac,Financials,20130328,11.722,11.758,11.597,11.663,96098002
bac,Financials,20130401,11.635,11.758,11.588,11.635,90061167
bac,Financials,20130402,11.722,11.73,11.626,11.635,107040375
bac,Financials,20130403,11.607,11.626,11.222,11.309,208518313
bac,Financials,20130404,11.309,11.481,11.222,11.432,122934989
bac,Financials,20130405,11.176,11.5,11.147,11.462,147185971
bac,Financials,20130408,11.49,11.692,11.404,11.692,105747840
bac,Financials,20130409,11.73,11.826,11.692,11.73,138077284
bac,Financials,20130410,11.787,11.875,11.739,11.797,110432180
bac,Financials,20130411,11.787,11.806,11.644,11.748,104798574
bac,Financials,20130412,11.635,11.73,11.559,11.653,92006259
bac,Financials,20130415,11.672,11.797,11.462,11.472,184176773
bac,Financials,20130416,11.692,11.835,11.569,11.758,153840576
bac,Financials,20130417,11.404,11.51,10.964,11.203,350155491
bac,Financials,20130418,11.117,11.157,10.754,10.955,229862000
bac,Financials,20130419,11.071,11.194,10.947,11.167,125027378
bac,Financials,20130422,11.185,11.251,11.08,11.222,92334691
bac,Financials,20130423,11.404,11.644,11.395,11.559,184470133
bac,Financials,20130424,11.626,11.845,11.607,11.787,125853406
bac,Financials,20130425,11.865,12.008,11.835,11.915,123892762
bac,Financials,20130426,11.816,11.934,11.767,11.895,86746629
bac,Financials,20130429,11.924,11.951,11.845,11.855,68289038
bac,Financials,20130430,11.865,11.875,11.682,11.787,93301270
bac,Financials,20130501,11.682,11.748,11.569,11.626,92263373
bac,Financials,20130502,11.653,11.692,11.539,11.672,79876253
bac,Financials,20130503,11.835,11.885,11.692,11.722,98394411
bac,Financials,20130506,11.865,12.343,11.835,12.334,276624551
bac,Financials,20130507,12.371,12.556,12.221,12.351,227754509
bac,Financials,20130508,12.305,12.623,12.295,12.468,156023896
bac,Financials,20130509,12.497,12.507,12.325,12.361,117846153
bac,Financials,20130510,12.391,12.487,12.343,12.468,91398778
bac,Financials,20130513,12.43,12.546,12.4,12.43,98423468
bac,Financials,20130514,12.487,12.793,12.468,12.774,160899440
bac,Financials,20130515,12.725,12.975,12.725,12.87,145778930
bac,Financials,20130516,12.842,12.975,12.754,12.793,123093761
bac,Financials,20130517,12.928,12.946,12.822,12.862,111954014
bac,Financials,20130520,12.822,13.023,12.822,12.937,92751779
bac,Financials,20130521,12.956,12.985,12.793,12.87,116679597
bac,Financials,20130522,12.918,13.148,12.613,12.744,182232552
bac,Financials,20130523,12.381,12.852,12.276,12.65,198901132
bac,Financials,20130524,12.613,12.696,12.565,12.678,87115762
bac,Financials,20130528,12.918,12.937,12.744,12.783,139418157
bac,Financials,20130529,12.744,12.985,12.706,12.909,132028871
bac,Financials,20130530,12.928,13.339,12.862,13.244,160082135
bac,Financials,20130531,13.319,13.397,13.07,13.08,167045051
bac,Financials,20130603,13.109,13.148,12.65,12.975,205764934
bac,Financials,20130604,12.937,13.089,12.744,12.793,135649004
bac,Financials,20130605,12.734,12.889,12.43,12.546,193714912
bac,Financials,20130606,12.536,12.687,12.315,12.65,148497504
bac,Financials,20130607,12.774,12.832,12.602,12.822,126234438
bac,Financials,20130610,12.928,12.985,12.706,12.744,109149052
bac,Financials,20130611,12.565,12.725,12.526,12.575,110952693
bac,Financials,20130612,12.687,12.696,12.43,12.517,122271498
bac,Financials,20130613,12.458,12.706,12.43,12.659,108041954
bac,Financials,20130614,12.678,12.687,12.487,12.526,105734820
bac,Financials,20130617,12.622,12.706,12.584,12.659,120358933
bac,Financials,20130618,12.659,12.783,12.65,12.716,70125400
bac,Financials,20130619,12.734,12.842,12.622,12.64,108307426
bac,Financials,20130620,12.536,12.592,12.266,12.351,193777836
bac,Financials,20130621,12.449,12.458,11.874,12.161,204487278
bac,Financials,20130624,11.884,11.933,11.625,11.786,166644716
bac,Financials,20130625,12.083,12.239,11.914,12.142,138501241
bac,Financials,20130626,12.305,12.315,12.152,12.23,109821785
bac,Financials,20130627,12.305,12.487,12.249,12.468,129952182
bac,Financials,20130628,12.438,12.466,12.313,12.332,94110933
bac,Financials,20130701,12.41,12.556,12.381,12.391,86672117
bac,Financials,20130702,12.41,12.556,12.266,12.361,87267109
bac,Financials,20130703,12.285,12.305,12.2,12.295,39623544
bac,Financials,20130705,12.449,12.536,12.371,12.517,84195156
bac,Financials,20130708,12.565,12.812,12.536,12.725,112040619
bac,Financials,20130709,12.812,12.966,12.696,12.966,110629755
bac,Financials,20130710,12.946,12.966,12.754,12.812,108742422
bac,Financials,20130711,12.975,13.014,12.774,12.946,97725868
bac,Financials,20130712,12.975,13.225,12.909,13.206,129040529
bac,Financials,20130715,13.349,13.359,13.186,13.299,94623760
bac,Financials,20130716,13.349,13.437,13.196,13.339,152232387
bac,Financials,20130717,13.476,13.837,13.457,13.716,260439578
bac,Financials,20130718,13.799,14.229,13.799,14.144,231261770
bac,Financials,20130719,14.144,14.144,13.993,14.134,142062447
bac,Financials,20130722,14.124,14.366,14.043,14.299,117151683
bac,Financials,20130723,14.357,14.403,14.239,14.319,118584682
bac,Financials,20130724,14.376,14.376,14.07,14.096,122810648
bac,Financials,20130725,14.013,14.229,13.933,14.211,93182334
bac,Financials,20130726,14.088,14.144,14.013,14.114,76941940
bac,Financials,20130729,14.043,14.088,13.847,13.914,92522572
bac,Financials,20130730,13.973,14.023,13.856,13.914,74713468
bac,Financials,20130731,13.973,14.229,13.963,13.993,133621730
bac,Financials,20130801,14.229,14.347,14.201,14.328,112973770
bac,Financials,20130802,14.259,14.289,14.162,14.221,86916387
bac,Financials,20130805,14.153,14.221,14.088,14.182,64349744
bac,Financials,20130806,14.124,14.144,14.023,14.033,87745552
bac,Financials,20130807,13.827,13.963,13.656,13.924,134191625
bac,Financials,20130808,14.07,14.088,13.837,14.003,92339367
bac,Financials,20130809,13.953,14.003,13.799,13.847,76118855
bac,Financials,20130812,13.763,13.866,13.724,13.808,63457804
bac,Financials,20130813,13.866,14.013,13.733,13.905,79007868
bac,Financials,20130814,13.943,14.134,13.933,13.993,81879139
bac,Financials,20130815,13.856,13.866,13.716,13.724,103462160
bac,Financials,20130816,13.696,13.866,13.616,13.817,109481225
bac,Financials,20130819,13.773,13.782,13.541,13.559,102562494
bac,Financials,20130820,13.588,13.782,13.397,13.696,119229527
bac,Financials,20130821,13.666,13.876,13.606,13.743,95615957
bac,Financials,20130822,13.866,13.993,13.799,13.963,79617382
bac,Financials,20130823,13.983,14.078,13.905,13.963,70629398
bac,Financials,20130826,13.924,14.088,13.886,13.886,71853972
bac,Financials,20130827,13.666,13.808,13.512,13.522,127673751
bac,Financials,20130828,13.486,13.656,13.407,13.531,100591732
bac,Financials,20130829,13.549,13.706,13.531,13.578,79999600
bac,Financials,20130830,13.646,13.665,13.493,13.54,76301022
bac,Financials,20130903,13.706,13.782,13.587,13.656,77820345
bac,Financials,20130904,13.636,13.808,13.626,13.733,74068557
bac,Financials,20130905,13.817,13.953,13.773,13.782,74215952
bac,Financials,20130906,13.876,13.905,13.686,13.773,78664114
bac,Financials,20130909,13.817,13.896,13.782,13.886,55675004
bac,Financials,20130910,13.924,14.089,13.924,14.013,97117221
bac,Financials,20130911,13.963,14.079,13.924,14.052,84534192
bac,Financials,20130912,14.052,14.079,13.866,13.886,66001555
bac,Financials,20130913,13.866,13.953,13.856,13.896,59197782
bac,Financials,20130916,14.013,14.079,13.933,13.933,68571353
bac,Financials,20130917,13.933,14.023,13.808,13.953,76783678
bac,Financials,20130918,13.933,14.212,13.896,14.115,132752323
bac,Financials,20130919,14.192,14.222,13.983,14.013,83034204
bac,Financials,20130920,14.061,14.061,13.847,13.847,151294199
bac,Financials,20130923,13.724,13.743,13.512,13.558,132625574
bac,Financials,20130924,13.597,13.666,13.437,13.512,100938580
bac,Financials,20130925,13.54,13.656,13.457,13.558,90224737
bac,Financials,20130926,13.606,13.636,13.407,13.504,93085507
bac,Financials,20130927,13.417,13.457,13.309,13.329,82490862
bac,Financials,20130930,13.137,13.368,13.05,13.244,108776320
bac,Financials,20131001,13.282,13.349,13.244,13.329,60067018
bac,Financials,20131002,13.244,13.522,13.225,13.486,92742061
bac,Financials,20131003,13.494,13.522,13.262,13.427,99267370
bac,Financials,20131004,13.447,13.504,13.388,13.476,66135516
bac,Financials,20131007,13.339,13.379,13.235,13.244,67516220
bac,Financials,20131008,13.262,13.329,13.119,13.129,96652094
bac,Financials,20131009,13.158,13.359,13.129,13.272,100056525
bac,Financials,20131010,13.457,13.666,13.437,13.646,106630829
bac,Financials,20131011,13.656,13.696,13.53,13.606,86968337
bac,Financials,20131014,13.486,13.799,13.476,13.763,81682621
bac,Financials,20131015,13.799,13.837,13.626,13.656,106270092
bac,Financials,20131016,13.733,14.013,13.733,13.963,159996631
bac,Financials,20131017,13.856,14.061,13.817,14.061,97969312
bac,Financials,20131018,14.079,14.115,13.933,14.033,101005331
bac,Financials,20131021,13.933,13.993,13.876,13.924,95115347
bac,Financials,20131022,13.953,14.033,13.856,13.924,107209898
bac,Financials,20131023,13.856,13.886,13.587,13.626,113072359
bac,Financials,20131024,13.54,13.616,13.494,13.587,96496516
bac,Financials,20131025,13.568,13.686,13.558,13.676,61064762
bac,Financials,20131028,13.706,13.733,13.626,13.646,64993634
bac,Financials,20131029,13.676,13.706,13.486,13.568,82965803
bac,Financials,20131030,13.606,13.706,13.568,13.587,79901252
bac,Financials,20131031,13.568,13.587,13.396,13.406,110155805
bac,Financials,20131101,13.427,13.522,13.388,13.447,78844107
bac,Financials,20131104,13.512,13.54,13.427,13.466,55281860
bac,Financials,20131105,13.417,13.447,13.329,13.359,74810876
bac,Financials,20131106,13.417,13.447,13.339,13.388,69525054
bac,Financials,20131107,13.427,13.457,13.235,13.235,84173871
bac,Financials,20131108,13.291,13.733,13.272,13.733,164941215
bac,Financials,20131111,13.696,13.827,13.656,13.808,69126208
bac,Financials,20131112,13.743,13.866,13.676,13.733,72446666
bac,Financials,20131113,13.676,14.043,13.616,14.043,133430083
bac,Financials,20131114,14.079,14.212,14.013,14.192,134480919
bac,Financials,20131115,14.183,14.337,14.163,14.309,109962761
bac,Financials,20131118,14.366,14.548,14.25,14.309,151702299
bac,Financials,20131119,14.366,14.673,14.357,14.576,168239152
bac,Financials,20131120,14.624,14.644,14.46,14.519,111727252
bac,Financials,20131121,14.595,14.961,14.576,14.952,148029604
bac,Financials,20131122,15.057,15.141,14.961,15,114969753
bac,Financials,20131125,15.029,15.326,15.019,15.161,160315900
bac,Financials,20131126,15.19,15.316,15.161,15.228,119715756
bac,Financials,20131127,15.218,15.287,15.113,15.18,78687996
bac,Financials,20131129,15.201,15.277,15.152,15.181,46152829
bac,Financials,20131202,15.19,15.316,15.057,15.084,96934390
bac,Financials,20131203,15.009,15.152,14.768,14.912,110869485
bac,Financials,20131204,14.768,15.095,14.74,15,100638667
bac,Financials,20131205,14.981,15.009,14.74,14.806,99139734
bac,Financials,20131206,14.981,15.085,14.836,14.932,95926208
bac,Financials,20131209,14.991,15.039,14.932,14.952,52249578
bac,Financials,20131210,14.892,15.047,14.882,14.932,69698366
bac,Financials,20131211,14.922,14.922,14.567,14.634,122435928
bac,Financials,20131212,14.644,14.73,14.509,14.634,79200263
bac,Financials,20131213,14.664,14.711,14.519,14.567,64120267
bac,Financials,20131216,14.604,14.721,14.585,14.624,74423265
bac,Financials,20131217,14.624,14.683,14.529,14.567,77326464
bac,Financials,20131218,14.664,15.076,14.45,15.057,159330407
bac,Financials,20131219,15.029,15.152,14.971,15.114,102008334
bac,Financials,20131220,15.114,15.229,14.971,14.971,137491640
bac,Financials,20131223,15.085,15.152,15.057,15.057,54742380
bac,Financials,20131224,15.085,15.114,15.039,15.067,22686822
bac,Financials,20131226,15.104,15.114,15.009,15.019,50808021
bac,Financials,20131227,15.039,15.067,14.952,15.039,41716918
bac,Financials,20131230,15.009,15.057,14.892,14.912,58556117
bac,Financials,20131231,14.971,14.991,14.882,14.942,59621764
bac,Financials,20140102,15.057,15.507,15.047,15.449,155412317
bac,Financials,20140103,15.614,15.834,15.575,15.746,135481719
bac,Financials,20140106,15.958,16.054,15.89,15.986,119469677
bac,Financials,20140107,16.093,16.112,15.786,15.834,115554701
bac,Financials,20140108,15.996,16.016,15.852,15.909,105368590
bac,Financials,20140109,15.996,16.246,15.948,16.15,105453342
bac,Financials,20140110,16.073,16.112,15.938,16.093,91301810
bac,Financials,20140113,16.112,16.122,15.736,15.766,94535795
bac,Financials,20140114,15.871,16.093,15.861,16.093,102534483
bac,Financials,20140115,16.533,16.716,16.418,16.458,343742000
bac,Financials,20140116,16.4,16.448,16.303,16.39,170715803
bac,Financials,20140117,16.506,16.523,16.303,16.323,100504256
bac,Financials,20140121,16.39,16.468,16.188,16.323,123300698
bac,Financials,20140122,16.39,16.458,16.313,16.458,71061402
bac,Financials,20140123,16.381,16.4,16.063,16.179,129180235
bac,Financials,20140124,15.996,16.045,15.786,15.786,118979800
bac,Financials,20140127,15.707,15.871,15.41,15.652,140666762
bac,Financials,20140128,15.786,16.083,15.707,16.054,97479098
bac,Financials,20140129,15.88,16.169,15.824,16.006,135815201
bac,Financials,20140130,16.131,16.303,16.093,16.246,94916988
bac,Financials,20140131,16.045,16.293,15.938,16.073,145382618
bac,Financials,20140203,16.093,16.198,15.642,15.688,167380449
bac,Financials,20140204,15.814,15.89,15.605,15.688,131014497
bac,Financials,20140205,15.652,15.786,15.497,15.736,115420786
bac,Financials,20140206,15.786,16.054,15.776,16.016,114794934
bac,Financials,20140207,16.14,16.198,15.958,16.14,158254207
bac,Financials,20140210,16.035,16.054,15.929,16.045,100007573
bac,Financials,20140211,16.054,16.236,15.968,16.198,96725997
bac,Financials,20140212,16.188,16.226,15.977,16.073,101333368
bac,Financials,20140213,15.977,16.14,15.958,16.073,99926962
bac,Financials,20140214,16.063,16.083,15.977,16.026,118114976
bac,Financials,20140218,16.035,16.063,15.805,15.805,127266516
bac,Financials,20140219,15.717,15.786,15.527,15.545,143845067
bac,Financials,20140220,15.565,15.698,15.527,15.642,112327770
bac,Financials,20140221,15.633,15.824,15.595,15.633,111086347
bac,Financials,20140224,15.642,15.958,15.642,15.861,107305809
bac,Financials,20140225,15.834,15.89,15.661,15.679,84990189
bac,Financials,20140226,15.707,15.736,15.477,15.67,93755439
bac,Financials,20140227,15.614,15.824,15.555,15.824,74427052
bac,Financials,20140228,15.825,15.977,15.68,15.861,131608150
bac,Financials,20140303,15.642,15.746,15.536,15.642,91692253
bac,Financials,20140304,15.814,16.063,15.766,16.054,105877407
bac,Financials,20140305,16.122,16.621,16.112,16.563,216081569
bac,Financials,20140306,16.725,16.927,16.621,16.66,143931659
bac,Financials,20140307,16.842,16.891,16.563,16.641,114267797
bac,Financials,20140310,16.583,16.774,16.563,16.774,85373894
bac,Financials,20140311,16.814,16.823,16.563,16.583,94402037
bac,Financials,20140312,16.496,16.641,16.39,16.592,86964775
bac,Financials,20140313,16.65,16.774,16.39,16.477,105059400
bac,Financials,20140314,16.4,16.533,16.093,16.131,136742664
bac,Financials,20140317,16.303,16.486,16.293,16.428,83257707
bac,Financials,20140318,16.458,16.533,16.39,16.506,70197857
bac,Financials,20140319,16.477,16.794,16.438,16.744,109328568
bac,Financials,20140320,16.744,17.283,16.735,17.205,173976855
bac,Financials,20140321,17.312,17.312,16.861,16.861,162497340
bac,Financials,20140324,16.917,16.947,16.611,16.68,123414660
bac,Financials,20140325,16.794,16.881,16.514,16.523,102427474
bac,Financials,20140326,16.69,16.706,16.496,16.496,101620476
bac,Financials,20140327,16.592,16.794,16.16,16.333,182403204
bac,Financials,20140328,16.41,16.468,16.179,16.303,83223670
bac,Financials,20140331,16.468,16.583,16.438,16.514,64638162
bac,Financials,20140401,16.592,16.706,16.573,16.65,59737127
bac,Financials,20140402,16.66,16.69,16.448,16.543,68004797
bac,Financials,20140403,16.523,16.553,16.353,16.468,58828320
bac,Financials,20140404,16.523,16.533,16.035,16.054,114839552
bac,Financials,20140407,16.026,16.035,15.545,15.726,134676472
bac,Financials,20140408,15.717,15.843,15.605,15.786,78873420
bac,Financials,20140409,15.89,15.968,15.698,15.958,86499777
bac,Financials,20140410,15.958,15.958,15.459,15.477,102372509
bac,Financials,20140411,15.238,15.487,14.999,15.141,139270933
bac,Financials,20140414,15.41,15.575,15.151,15.364,103328939
bac,Financials,20140415,15.449,15.756,15.326,15.736,140402377
bac,Financials,20140416,15.555,15.575,15.151,15.487,180062100
bac,Financials,20140417,15.497,15.605,15.297,15.507,109076837
bac,Financials,20140421,15.507,15.527,15.392,15.449,53383146
bac,Financials,20140422,15.449,15.688,15.401,15.642,81102451
bac,Financials,20140423,15.652,15.746,15.585,15.717,54554071
bac,Financials,20140424,15.766,15.843,15.565,15.688,76652209
bac,Financials,20140425,15.459,15.585,15.297,15.316,88048520
bac,Financials,20140428,14.72,14.795,14.268,14.356,359025702
bac,Financials,20140429,14.439,14.692,14.318,14.633,161929527
bac,Financials,20140430,14.653,14.663,14.528,14.538,85760393
bac,Financials,20140501,14.538,14.613,14.429,14.488,71189207
bac,Financials,20140502,14.575,14.682,14.498,14.643,76564681
bac,Financials,20140505,14.478,14.528,14.421,14.478,53734004
bac,Financials,20140506,14.429,14.429,14.133,14.143,100180968
bac,Financials,20140507,14.268,14.327,14.161,14.21,95411050
bac,Financials,20140508,14.258,14.439,14.21,14.336,67914834
bac,Financials,20140509,14.356,14.393,14.087,14.152,90309372
bac,Financials,20140512,14.2,14.498,14.2,14.468,73554018
bac,Financials,20140513,14.439,14.498,14.346,14.429,60876662
bac,Financials,20140514,14.393,14.421,14.22,14.248,54562993
bac,Financials,20140515,14.228,14.238,13.815,13.971,108483092
bac,Financials,20140516,13.932,13.961,13.798,13.932,83785930
bac,Financials,20140519,13.854,14.113,13.806,14.087,53116992
bac,Financials,20140520,14.068,14.104,13.903,13.951,62157808
bac,Financials,20140521,14.011,14.123,13.922,14.031,67450754
bac,Financials,20140522,13.991,14.133,13.971,14.123,54070537
bac,Financials,20140523,14.123,14.22,14.068,14.133,53769069
bac,Financials,20140527,14.402,14.701,14.383,14.613,130544890
bac,Financials,20140528,14.663,14.672,14.429,14.538,75409104
bac,Financials,20140529,14.518,14.603,14.498,14.547,41044778
bac,Financials,20140530,14.518,14.623,14.468,14.538,47664290
bac,Financials,20140602,14.556,14.672,14.449,14.653,48240932
bac,Financials,20140603,14.594,14.672,14.508,14.603,51034739
bac,Financials,20140604,14.584,14.653,14.547,14.603,41390530
bac,Financials,20140605,14.672,14.863,14.613,14.815,62757662
bac,Financials,20140606,14.835,15.028,14.815,14.97,76942377
bac,Financials,20140609,14.98,15.248,14.98,15.209,81078916
bac,Financials,20140610,15.151,15.306,15.103,15.287,51907566
bac,Financials,20140611,15.066,15.19,14.931,14.97,76750029
bac,Financials,20140612,14.961,15.038,14.767,14.805,68850897
bac,Financials,20140613,14.844,14.931,14.72,14.825,64131347
bac,Financials,20140616,14.692,14.701,14.575,14.672,57700651
bac,Financials,20140617,14.663,14.999,14.653,14.97,60385298
bac,Financials,20140618,15.008,15.066,14.825,15.028,73078358
bac,Financials,20140619,15.038,15.046,14.881,14.931,42612461
bac,Financials,20140620,15.018,15.018,14.835,14.844,56972909
bac,Financials,20140623,14.863,15.038,14.776,15.028,60864891
bac,Financials,20140624,14.951,15.084,14.835,14.881,76239231
bac,Financials,20140625,14.835,14.881,14.682,14.863,74683508
bac,Financials,20140626,14.835,14.921,14.672,14.805,71304962
bac,Financials,20140627,14.776,14.815,14.711,14.73,60504305
bac,Financials,20140630,14.711,14.844,14.692,14.767,49709754
bac,Financials,20140701,14.776,15.038,14.776,14.99,77025456
bac,Financials,20140702,15.161,15.401,15.141,15.228,91263754
bac,Financials,20140703,15.439,15.595,15.373,15.401,73462351
bac,Financials,20140707,15.364,15.373,15.209,15.316,64953952
bac,Financials,20140708,15.2,15.209,14.911,14.97,76281447
bac,Financials,20140709,15.008,15.075,14.931,14.99,48296106
bac,Financials,20140710,14.73,14.921,14.653,14.835,63950930
bac,Financials,20140711,14.785,14.825,14.701,14.776,59143351
bac,Financials,20140714,15.018,15.056,14.911,14.961,61561877
bac,Financials,20140715,15.132,15.228,15.046,15.19,104158423
bac,Financials,20140716,15.046,15.046,14.825,14.901,128906141
bac,Financials,20140717,14.844,14.872,14.538,14.603,119457454
bac,Financials,20140718,14.672,14.891,14.653,14.881,77898547
bac,Financials,20140721,14.815,14.941,14.758,14.911,64299158
bac,Financials,20140722,14.98,15.008,14.863,14.911,60679188
bac,Financials,20140723,14.911,15.018,14.901,14.911,49157400
bac,Financials,20140724,14.951,15.028,14.941,15.008,48406134
bac,Financials,20140725,14.98,15.018,14.941,14.98,37067800
bac,Financials,20140728,14.97,14.999,14.853,14.891,40917316
bac,Financials,20140729,14.911,14.921,14.739,14.739,53565700
bac,Financials,20140730,14.825,15.046,14.711,14.97,86614521
bac,Financials,20140731,14.835,14.941,14.653,14.653,73531392
bac,Financials,20140801,14.584,14.785,14.258,14.393,120674204
bac,Financials,20140804,14.478,14.528,14.393,14.459,54037239
bac,Financials,20140805,14.421,14.603,14.318,14.412,67712976
bac,Financials,20140806,14.547,14.758,14.547,14.603,99726904
bac,Financials,20140807,14.835,14.835,14.498,14.528,83291631
bac,Financials,20140808,14.488,14.603,14.402,14.603,56701194
bac,Financials,20140811,14.663,14.672,14.556,14.623,43182157
bac,Financials,20140812,14.584,14.701,14.556,14.613,35028624
bac,Financials,20140813,14.653,14.692,14.603,14.653,35788184
bac,Financials,20140814,14.663,14.72,14.663,14.72,31151209
bac,Financials,20140815,14.739,14.805,14.547,14.623,64030748
bac,Financials,20140818,14.682,14.844,14.672,14.844,57163185
bac,Financials,20140819,14.911,15.038,14.835,14.844,46637765
bac,Financials,20140820,14.805,15.018,14.767,14.911,60062610
bac,Financials,20140821,15.075,15.585,15.008,15.527,184379051
bac,Financials,20140822,15.527,15.652,15.42,15.497,111991111
bac,Financials,20140825,15.633,15.757,15.565,15.652,93006041
bac,Financials,20140826,15.699,15.815,15.68,15.689,76278593
bac,Financials,20140827,15.737,15.747,15.507,15.565,65621618
bac,Financials,20140828,15.468,15.468,15.364,15.382,64628936
bac,Financials,20140829,15.42,15.507,15.392,15.459,52113529
bac,Financials,20140902,15.507,15.642,15.429,15.633,61818518
bac,Financials,20140903,15.68,15.689,15.458,15.517,69934095
bac,Financials,20140904,15.517,15.68,15.458,15.527,58467953
bac,Financials,20140905,15.467,15.487,15.325,15.438,83986385
bac,Financials,20140908,15.605,15.777,15.565,15.757,103093567
bac,Financials,20140909,15.652,15.67,15.517,15.555,85505287
bac,Financials,20140910,15.575,15.807,15.545,15.767,78409616
bac,Financials,20140911,15.727,16.028,15.708,15.969,110926019
bac,Financials,20140912,16.018,16.219,16.008,16.182,121500779
bac,Financials,20140915,16.182,16.316,16.018,16.133,90574468
bac,Financials,20140916,16.065,16.229,16.065,16.105,67405094
bac,Financials,20140917,16.105,16.316,16.075,16.162,85960033
bac,Financials,20140918,16.269,16.527,16.259,16.422,116114230
bac,Financials,20140919,16.527,16.547,16.269,16.336,91757992
bac,Financials,20140922,16.472,16.547,16.375,16.413,113341774
bac,Financials,20140923,16.432,16.577,16.413,16.432,95288437
bac,Financials,20140924,16.5,16.567,16.356,16.557,89606963
bac,Financials,20140925,16.537,16.557,16.239,16.239,108405850
bac,Financials,20140926,16.296,16.432,16.278,16.413,69269702
bac,Financials,20140929,16.296,16.432,16.269,16.393,70588052
bac,Financials,20140930,16.462,16.49,16.356,16.432,85258980
bac,Financials,20141001,16.452,16.472,16.191,16.21,94637191
bac,Financials,20141002,16.249,16.375,16.028,16.269,122432795
bac,Financials,20141003,16.49,16.674,16.442,16.664,114965574
bac,Financials,20141006,16.74,16.779,16.595,16.664,68684649
bac,Financials,20141007,16.567,16.577,16.269,16.269,94768286
bac,Financials,20141008,16.269,16.5,16.115,16.5,105004098
bac,Financials,20141009,16.422,16.49,15.95,15.988,125883418
bac,Financials,20141010,15.921,16.162,15.767,15.882,134350331
bac,Financials,20141013,15.882,16.065,15.807,15.807,96083321
bac,Financials,20141014,15.911,16.028,15.767,15.921,100966807
bac,Financials,20141015,15.642,15.652,14.87,15.189,224661720
bac,Financials,20141016,15.044,15.661,14.959,15.497,153740667
bac,Financials,20141017,15.661,15.816,15.575,15.623,97834145
bac,Financials,20141020,15.614,15.737,15.575,15.67,79358338
bac,Financials,20141021,15.835,16.008,15.718,15.998,81183473
bac,Financials,20141022,15.988,16.095,15.777,15.807,88370117
bac,Financials,20141023,15.979,16.124,15.921,15.998,70954211
bac,Financials,20141024,16.028,16.115,15.96,16.115,43499400
bac,Financials,20141027,16.075,16.085,15.902,15.988,53436670
bac,Financials,20141028,16.018,16.191,16.008,16.191,74552839
bac,Financials,20141029,16.162,16.403,16.105,16.375,103631547
bac,Financials,20141030,16.346,16.5,16.229,16.413,75308536
bac,Financials,20141031,16.547,16.595,16.481,16.537,85902258
bac,Financials,20141103,16.557,16.72,16.481,16.645,66466020
bac,Financials,20141104,16.595,16.674,16.403,16.587,55476433
bac,Financials,20141105,16.694,16.74,16.587,16.71,60777042
bac,Financials,20141106,16.72,16.769,16.654,16.73,59393252
bac,Financials,20141107,16.684,16.749,16.595,16.73,55920277
bac,Financials,20141110,16.73,16.769,16.674,16.74,56283970
bac,Financials,20141111,16.74,16.828,16.674,16.694,64529641
bac,Financials,20141112,16.615,16.674,16.452,16.664,50475137
bac,Financials,20141113,16.654,16.674,16.5,16.595,52416900
bac,Financials,20141114,16.547,16.625,16.481,16.517,42662654
bac,Financials,20141117,16.442,16.517,16.356,16.472,45006408
bac,Financials,20141118,16.452,16.595,16.442,16.517,40971876
bac,Financials,20141119,16.527,16.527,16.393,16.442,51274998
bac,Financials,20141120,16.346,16.393,16.219,16.384,51508795
bac,Financials,20141121,16.527,16.567,16.442,16.5,65358135
bac,Financials,20141124,16.537,16.654,16.462,16.557,54753721
bac,Financials,20141125,16.605,16.635,16.462,16.481,46446432
bac,Financials,20141126,16.5,16.527,16.422,16.49,28356786
bac,Financials,20141128,16.452,16.527,16.413,16.422,28881676
bac,Financials,20141201,16.306,16.326,16.124,16.182,63456341
bac,Financials,20141202,16.259,16.527,16.249,16.527,65300457
bac,Financials,20141203,16.527,16.721,16.49,16.711,72503566
bac,Financials,20141204,16.664,16.76,16.557,16.635,51487180
bac,Financials,20141205,16.829,17.12,16.77,17.09,136300094
bac,Financials,20141208,17.07,17.273,16.923,17.07,104494622
bac,Financials,20141209,16.605,17.002,16.595,16.973,99265284
bac,Financials,20141210,16.897,17.09,16.79,16.8,107159852
bac,Financials,20141211,16.857,17.06,16.857,16.887,82916335
bac,Financials,20141212,16.79,16.867,16.557,16.557,91918539
bac,Financials,20141215,16.721,16.731,16.2,16.286,104793383
bac,Financials,20141216,16.181,16.615,16.036,16.161,98485351
bac,Financials,20141217,16.305,16.694,16.258,16.684,95195613
bac,Financials,20141218,16.887,16.943,16.76,16.943,82010742
bac,Financials,20141219,16.905,17.11,16.905,17.03,109209195
bac,Financials,20141222,17.06,17.138,16.963,17.12,73364713
bac,Financials,20141223,17.233,17.389,17.186,17.331,97605016
bac,Financials,20141224,17.369,17.496,17.321,17.379,36304733
bac,Financials,20141226,17.419,17.447,17.349,17.379,35512323
bac,Financials,20141229,17.369,17.58,17.311,17.506,60373161
bac,Financials,20141230,17.437,17.571,17.409,17.524,42839591
bac,Financials,20141231,17.58,17.6,17.291,17.291,59807562
bac,Financials,20150102,17.389,17.427,17.09,17.301,50608521
bac,Financials,20150105,17.196,17.213,16.711,16.8,109202109
bac,Financials,20150106,16.839,16.857,16.218,16.295,149892876
bac,Financials,20150107,16.567,16.605,16.305,16.375,108186848
bac,Financials,20150108,16.587,16.76,16.527,16.711,75880665
bac,Financials,20150109,16.8,16.8,16.384,16.413,87014188
bac,Financials,20150112,16.452,16.462,16.104,16.123,95927363
bac,Financials,20150113,16.258,16.325,15.775,15.9,104311269
bac,Financials,20150114,15.464,15.677,15.243,15.504,170418374
bac,Financials,20150115,15.07,15.233,14.644,14.693,199838007
bac,Financials,20150116,14.654,14.884,14.468,14.865,154953837
bac,Financials,20150120,15.07,15.107,14.693,14.751,127326940
bac,Financials,20150121,14.769,15.05,14.644,14.894,104149676
bac,Financials,20150122,15.031,15.649,14.914,15.552,189349687
bac,Financials,20150123,15.504,15.649,15.205,15.205,106861040
bac,Financials,20150126,15.195,15.398,15.175,15.321,72372000
bac,Financials,20150127,15.031,15.262,14.963,15.107,89112904
bac,Financials,20150128,15.195,15.205,14.673,14.693,107252414
bac,Financials,20150129,14.797,14.973,14.693,14.914,78696404
bac,Financials,20150130,14.722,14.954,14.644,14.644,103214364
bac,Financials,20150202,14.76,14.973,14.614,14.944,105084096
bac,Financials,20150203,15.088,15.398,15.088,15.359,108775252
bac,Financials,20150204,15.262,15.464,15.223,15.262,86730970
bac,Financials,20150205,15.445,15.552,15.369,15.435,95366700
bac,Financials,20150206,15.755,16.19,15.677,15.938,166366828
bac,Financials,20150209,15.805,15.948,15.706,15.805,98825418
bac,Financials,20150210,16.006,16.064,15.805,15.871,103774898
bac,Financials,20150211,15.785,15.9,15.668,15.814,103343808
bac,Financials,20150212,15.861,16.171,15.824,16.114,120406228
bac,Financials,20150213,16.161,16.228,15.986,16.055,96811815
bac,Financials,20150217,15.977,16.123,15.824,16.074,96569207
bac,Financials,20150218,15.996,16.006,15.696,15.755,86939599
bac,Financials,20150219,15.668,15.834,15.542,15.668,86482788
bac,Financials,20150220,15.602,15.88,15.474,15.834,92835948
bac,Financials,20150223,15.775,15.775,15.562,15.659,90551268
bac,Financials,20150224,15.725,15.996,15.706,15.834,76647348
bac,Financials,20150225,15.824,15.948,15.775,15.938,59161924
bac,Financials,20150226,15.871,15.89,15.369,15.504,166609719
bac,Financials,20150227,15.252,15.35,15.098,15.282,134932776
bac,Financials,20150302,15.262,15.494,15.195,15.474,73871541
bac,Financials,20150303,15.484,15.611,15.425,15.504,67961396
bac,Financials,20150304,15.474,15.494,15.281,15.359,80901188
bac,Financials,20150305,15.435,15.542,15.271,15.514,71689429
bac,Financials,20150306,15.91,16.116,15.669,15.726,168324666
bac,Financials,20150309,15.825,15.834,15.63,15.678,75198929
bac,Financials,20150310,15.552,15.639,15.31,15.31,88318594
bac,Financials,20150311,15.435,15.669,15.388,15.547,88649073
bac,Financials,20150312,15.562,15.717,15.416,15.572,130342525
bac,Financials,20150313,15.592,15.659,15.455,15.602,91359339
bac,Financials,20150316,15.62,15.726,15.369,15.639,65394549
bac,Financials,20150317,15.582,15.63,15.474,15.602,69425598
bac,Financials,20150318,15.524,15.611,15.425,15.494,89096339
bac,Financials,20150319,15.474,15.484,15.134,15.134,112592168
bac,Financials,20150320,15.212,15.445,15.164,15.359,102999013
bac,Financials,20150323,15.33,15.398,15.242,15.242,76086721
bac,Financials,20150324,15.251,15.32,15.134,15.134,79425626
bac,Financials,20150325,15.154,15.174,14.932,14.942,91317673
bac,Financials,20150326,14.922,15.069,14.795,14.952,79147783
bac,Financials,20150327,15.009,15.019,14.805,14.844,75434177
bac,Financials,20150330,14.952,15.134,14.932,15.049,73056283
bac,Financials,20150331,15.029,15.049,14.912,14.922,63306401
bac,Financials,20150401,14.952,14.991,14.785,14.942,75447586
bac,Financials,20150402,14.961,15.144,14.961,15.069,52025189
bac,Financials,20150406,14.922,15.125,14.873,15.039,52794581
bac,Financials,20150407,15.069,15.174,14.981,14.991,51611523
bac,Financials,20150408,15.049,15.261,15.029,15.134,73981616
bac,Financials,20150409,15.154,15.281,15.059,15.232,46321586
bac,Financials,20150410,15.212,15.31,15.125,15.242,45191530
bac,Financials,20150413,15.291,15.378,15.261,15.32,50733622
bac,Financials,20150414,15.398,15.464,15.232,15.34,87031359
bac,Financials,20150415,15.222,15.369,15.116,15.164,127539837
bac,Financials,20150416,15.164,15.455,15.106,15.31,108901874
bac,Financials,20150417,15.232,15.271,15.029,15.087,91784671
bac,Financials,20150420,15.144,15.212,15.087,15.097,55330890
bac,Financials,20150421,15.125,15.164,14.961,15.029,66023675
bac,Financials,20150422,15.077,15.35,15.019,15.261,75379391
bac,Financials,20150423,15.242,15.32,15.204,15.212,51869041
bac,Financials,20150424,15.232,15.271,15.134,15.164,42044359
bac,Financials,20150427,15.154,15.281,15.087,15.087,75828667
bac,Financials,20150428,15.106,15.232,15.029,15.174,59901192
bac,Financials,20150429,15.125,15.552,15.097,15.494,138716716
bac,Financials,20150430,15.514,15.562,15.31,15.445,80769378
bac,Financials,20150501,15.514,15.659,15.435,15.62,80622408
bac,Financials,20150504,15.649,15.949,15.63,15.939,78993798
bac,Financials,20150505,15.92,16.106,15.834,15.853,109477064
bac,Financials,20150506,15.862,15.988,15.592,15.796,99419474
bac,Financials,20150507,15.736,15.834,15.602,15.746,76052429
bac,Financials,20150508,15.825,15.959,15.726,15.949,89040646
bac,Financials,20150511,15.949,16.086,15.93,15.988,58009628
bac,Financials,20150512,15.959,15.979,15.853,15.93,61496700
bac,Financials,20150513,15.939,16.018,15.862,15.969,48814725
bac,Financials,20150514,16.028,16.086,15.949,16.018,57132565
bac,Financials,20150515,16.018,16.018,15.806,15.853,56599045
bac,Financials,20150518,15.815,16.038,15.815,16.008,52647848
bac,Financials,20150519,16.076,16.27,16.076,16.26,91909749
bac,Financials,20150520,16.27,16.338,16.125,16.23,69806244
bac,Financials,20150521,16.202,16.24,16.057,16.22,53688766
bac,Financials,20150522,16.211,16.289,16.202,16.24,48507645
bac,Financials,20150526,16.22,16.22,15.93,15.998,103155609
bac,Financials,20150527,16.057,16.24,16.038,16.23,72222435
bac,Financials,20150528,16.211,16.22,16.076,16.163,62550779
bac,Financials,20150529,16.154,16.163,15.969,15.998,76594758
bac,Financials,20150601,16.076,16.134,15.969,16.048,64915206
bac,Financials,20150602,16.018,16.25,15.998,16.211,67552206
bac,Financials,20150603,16.328,16.551,16.279,16.466,92148341
bac,Financials,20150604,16.407,16.513,16.26,16.318,62750678
bac,Financials,20150605,16.571,16.873,16.504,16.717,122454174
bac,Financials,20150608,16.786,16.854,16.581,16.61,71721522
bac,Financials,20150609,16.581,16.873,16.531,16.835,84376265
bac,Financials,20150610,16.911,17.136,16.883,17.108,105532058
bac,Financials,20150611,17.146,17.194,16.96,17.008,79373847
bac,Financials,20150612,16.97,17.098,16.883,17.008,54456742
bac,Financials,20150615,16.854,17.018,16.776,16.99,69977262
bac,Financials,20150616,16.98,17.078,16.893,17.068,48628088
bac,Financials,20150617,17.108,17.108,16.825,16.893,91220115
bac,Financials,20150618,16.873,16.92,16.746,16.902,100359194
bac,Financials,20150619,16.806,16.911,16.649,16.699,85753108
bac,Financials,20150622,16.883,17.048,16.873,16.99,60130948
bac,Financials,20150623,17.078,17.232,17.078,17.184,65671289
bac,Financials,20150624,17.048,17.202,16.97,17.008,60749661
bac,Financials,20150625,17.088,17.136,16.873,16.893,61461943
bac,Financials,20150626,16.999,17.038,16.873,16.93,64864083
bac,Financials,20150629,16.659,16.776,16.397,16.426,101391781
bac,Financials,20150630,16.61,16.659,16.388,16.551,91557033
bac,Financials,20150701,16.776,16.835,16.62,16.746,64079098
bac,Financials,20150702,16.689,16.737,16.426,16.561,66566592
bac,Financials,20150706,16.318,16.541,16.25,16.475,60387091
bac,Financials,20150707,16.436,16.466,15.89,16.23,118714350
bac,Financials,20150708,15.968,16.047,15.775,15.805,85380356
bac,Financials,20150709,16.076,16.26,15.997,16.027,83839496
bac,Financials,20150710,16.338,16.378,16.202,16.24,75028031
bac,Financials,20150713,16.513,16.581,16.436,16.551,69854798
bac,Financials,20150714,16.466,16.679,16.397,16.659,71952722
bac,Financials,20150715,17.048,17.359,17.008,17.194,177888042
bac,Financials,20150716,17.419,17.572,17.369,17.457,120363598
bac,Financials,20150717,17.467,17.661,17.399,17.601,99634254
bac,Financials,20150720,17.651,17.729,17.581,17.621,74014979
bac,Financials,20150721,17.611,17.671,17.525,17.581,65534515
bac,Financials,20150722,17.535,17.972,17.535,17.942,113446103
bac,Financials,20150723,17.884,17.923,17.581,17.68,106580438
bac,Financials,20150724,17.7,17.729,17.349,17.409,88805945
bac,Financials,20150727,17.174,17.29,17.018,17.184,95867704
bac,Financials,20150728,17.3,17.399,17.118,17.389,84489773
bac,Financials,20150729,17.457,17.7,17.427,17.661,99113618
bac,Financials,20150730,17.7,17.788,17.552,17.631,67524426
bac,Financials,20150731,17.535,17.562,17.369,17.389,69076084
bac,Financials,20150803,17.419,17.477,17.156,17.281,64119469
bac,Financials,20150804,17.3,17.437,17.222,17.31,71713194
bac,Financials,20150805,17.437,17.552,17.31,17.379,67072706
bac,Financials,20150806,17.419,17.487,17.281,17.32,48927992
bac,Financials,20150807,17.427,17.572,17.118,17.262,73028562
bac,Financials,20150810,17.379,17.552,17.369,17.544,67651110
bac,Financials,20150811,17.359,17.477,17.232,17.3,67713627
bac,Financials,20150812,17.136,17.165,16.551,17.038,147488571
bac,Financials,20150813,17.078,17.202,16.96,17.136,69363179
bac,Financials,20150814,17.088,17.212,17.058,17.212,54200394
bac,Financials,20150817,17.126,17.32,17.078,17.281,43506063
bac,Financials,20150818,17.232,17.409,17.165,17.202,51784471
bac,Financials,20150819,17.068,17.202,16.96,16.98,80760949
bac,Financials,20150820,16.717,16.727,16.26,16.26,153403096
bac,Financials,20150821,15.755,16.202,15.657,15.657,153083096
bac,Financials,20150824,14.606,15.541,14.198,14.869,220691088
bac,Financials,20150825,15.755,15.765,14.831,14.841,199872216
bac,Financials,20150826,15.376,15.618,14.918,15.618,179133622
bac,Financials,20150827,15.929,15.997,15.647,15.987,127696302
bac,Financials,20150828,15.948,15.987,15.755,15.909,78045079
bac,Financials,20150831,15.88,15.919,15.735,15.89,68580666
bac,Financials,20150901,15.512,15.609,15.035,15.151,122430112
bac,Financials,20150902,15.434,15.473,15.191,15.464,76688677
bac,Financials,20150903,15.581,15.797,15.483,15.551,79102892
bac,Financials,20150904,15.405,15.473,15.122,15.268,107149903
bac,Financials,20150908,15.571,15.767,15.513,15.767,75807094
bac,Financials,20150909,15.971,16.06,15.444,15.513,72225738
bac,Financials,20150910,15.483,15.717,15.424,15.649,72861116
bac,Financials,20150911,15.601,15.669,15.513,15.649,55643241
bac,Financials,20150914,15.581,15.678,15.513,15.571,51905478
bac,Financials,20150915,15.649,15.99,15.62,15.912,63883499
bac,Financials,20150916,15.951,15.99,15.697,15.932,85868420
bac,Financials,20150917,15.892,16.079,15.396,15.473,122061995
bac,Financials,20150918,15.298,15.328,15.122,15.181,139940486
bac,Financials,20150921,15.288,15.367,15.191,15.318,81071245
bac,Financials,20150922,15.113,15.201,15.074,15.191,94538346
bac,Financials,20150923,15.219,15.464,15.201,15.338,80068210
bac,Financials,20150924,15.161,15.239,15.025,15.171,101924566
bac,Financials,20150925,15.493,15.63,15.424,15.503,90868738
bac,Financials,20150928,15.405,15.434,15.005,15.094,93596218
bac,Financials,20150929,15.122,15.151,14.878,14.976,81822752
bac,Financials,20150930,15.171,15.219,14.947,15.201,73128639
bac,Financials,20151001,15.141,15.258,14.986,15.171,73302678
bac,Financials,20151002,14.713,15.005,14.274,15.005,186379074
bac,Financials,20151005,15.074,15.405,15.065,15.308,77188172
bac,Financials,20151006,15.298,15.434,15.191,15.308,69158618
bac,Financials,20151007,15.396,15.542,15.191,15.367,68693484
bac,Financials,20151008,15.338,15.396,15.132,15.367,81030964
bac,Financials,20151009,15.367,15.434,15.122,15.201,78565606
bac,Financials,20151012,15.219,15.239,15.055,15.141,51951215
bac,Financials,20151013,15.074,15.209,15.025,15.141,75529942
bac,Financials,20151014,15.386,15.532,15.171,15.258,125325772
bac,Financials,20151015,15.424,15.882,15.338,15.797,130200794
bac,Financials,20151016,15.882,15.892,15.639,15.727,68662326
bac,Financials,20151019,15.611,15.816,15.591,15.747,64525587
bac,Financials,20151020,15.767,15.892,15.707,15.807,52066289
bac,Financials,20151021,15.863,15.892,15.513,15.513,66480982
bac,Financials,20151022,15.611,15.807,15.611,15.767,75967401
bac,Financials,20151023,15.892,16.147,15.854,16.119,84340596
bac,Financials,20151026,16.119,16.147,15.941,16.109,69393439
bac,Financials,20151027,16,16.069,15.902,16,57561578
bac,Financials,20151028,16.05,16.889,16.05,16.859,151408885
bac,Financials,20151029,16.741,17.014,16.556,16.674,97928029
bac,Financials,20151030,16.761,16.761,16.352,16.372,89834338
bac,Financials,20151102,16.488,16.722,16.46,16.645,58355239
bac,Financials,20151103,16.595,16.84,16.576,16.761,67778365
bac,Financials,20151104,16.879,16.889,16.546,16.595,80658458
bac,Financials,20151105,16.615,16.946,16.615,16.889,87640596
bac,Financials,20151106,17.406,17.649,17.327,17.513,161983932
bac,Financials,20151109,17.589,17.639,17.133,17.249,133165037
bac,Financials,20151110,17.201,17.504,17.133,17.416,61401632
bac,Financials,20151111,17.55,17.55,17.249,17.317,60714185
bac,Financials,20151112,17.153,17.201,16.926,16.946,79794850
bac,Financials,20151113,16.712,16.889,16.674,16.781,106161216
bac,Financials,20151116,16.712,17.034,16.595,17.005,72141904
bac,Financials,20151117,17.074,17.171,16.916,16.995,72248804
bac,Financials,20151118,17.005,17.435,17.005,17.406,87848567
bac,Financials,20151119,17.346,17.416,17.191,17.259,53123923
bac,Financials,20151120,17.376,17.396,17.163,17.219,57693901
bac,Financials,20151123,17.191,17.297,17.034,17.044,51620535
bac,Financials,20151124,16.84,17.143,16.831,17.044,60190630
bac,Financials,20151125,17.084,17.143,16.986,17.014,35811477
bac,Financials,20151127,17.034,17.074,16.907,17.054,23510283
bac,Financials,20151130,17.054,17.153,16.995,17.005,63439175
bac,Financials,20151201,17.094,17.376,17.054,17.376,76208455
bac,Financials,20151202,17.495,17.504,17.17,17.239,78560787
bac,Financials,20151203,17.297,17.386,16.878,16.925,97912028
bac,Financials,20151204,17.063,17.445,17.004,17.416,105297853
bac,Financials,20151207,17.406,17.416,17.063,17.162,83436903
bac,Financials,20151208,17.013,17.083,16.759,16.819,86748670
bac,Financials,20151209,16.74,17.004,16.505,16.73,84238938
bac,Financials,20151210,16.779,17.033,16.593,16.829,69906117
bac,Financials,20151211,16.603,16.692,16.28,16.369,93525481
bac,Financials,20151214,16.398,16.524,16.143,16.437,123748045
bac,Financials,20151215,16.652,17.113,16.623,17.043,101940687
bac,Financials,20151216,17.269,17.396,16.858,17.366,175367406
bac,Financials,20151217,17.416,17.445,16.925,16.925,99414684
bac,Financials,20151218,16.819,16.888,16.398,16.398,139758871
bac,Financials,20151221,16.613,16.662,16.408,16.603,66589626
bac,Financials,20151222,16.682,16.74,16.486,16.71,57401799
bac,Financials,20151223,16.789,16.965,16.73,16.965,67223733
bac,Financials,20151224,16.945,17.004,16.848,16.898,30022390
bac,Financials,20151228,16.848,16.858,16.613,16.759,42661520
bac,Financials,20151229,16.878,16.975,16.789,16.906,46637073
bac,Financials,20151230,16.829,16.868,16.672,16.682,35798798
bac,Financials,20151231,16.643,16.701,16.467,16.467,48111388
bac,Financials,20160104,16.095,16.133,15.898,16.075,117330096
bac,Financials,20160105,16.163,16.231,15.878,16.075,68005245
bac,Financials,20160106,15.841,15.937,15.673,15.732,104913676
bac,Financials,20160107,15.39,15.556,15.106,15.165,118542676
bac,Financials,20160108,15.596,15.596,14.833,14.871,127343543
bac,Financials,20160111,14.93,15.038,14.616,14.979,106908217
bac,Financials,20160112,15.205,15.243,14.735,14.979,102071596
bac,Financials,20160113,15.135,15.185,14.53,14.578,121786230
bac,Financials,20160114,14.685,14.871,14.333,14.666,128475631
bac,Financials,20160115,14.098,14.343,13.824,14.147,175602971
bac,Financials,20160119,14.372,14.47,13.708,13.932,189830853
bac,Financials,20160120,13.494,13.698,12.983,13.394,255349528
bac,Financials,20160121,13.374,13.541,12.963,13.071,192729997
bac,Financials,20160122,13.354,13.424,13.18,13.266,173576619
bac,Financials,20160125,13.247,13.257,12.659,12.679,190288987
bac,Financials,20160126,12.787,13.061,12.758,13.022,126796976
bac,Financials,20160127,12.916,13.434,12.906,13.071,126547906
bac,Financials,20160128,13.294,13.409,12.973,13.239,113279928
bac,Financials,20160129,13.364,13.844,13.294,13.834,163197059
bac,Financials,20160201,13.747,13.787,13.504,13.658,107723681
bac,Financials,20160202,13.444,13.449,12.847,12.943,150092552
bac,Financials,20160203,12.992,13.002,12.25,12.748,263193358
bac,Financials,20160204,12.612,13.294,12.607,12.963,183265587
bac,Financials,20160205,13.032,13.1,12.612,12.669,128513075
bac,Financials,20160208,12.396,12.426,11.868,12.005,225999905
bac,Financials,20160209,11.731,12.162,11.702,11.936,252573927
bac,Financials,20160210,12.152,12.268,11.652,11.722,232261012
bac,Financials,20160211,11.212,11.3,10.752,10.919,382672518
bac,Financials,20160212,11.231,11.769,11.154,11.692,250700682
bac,Financials,20160216,12.112,12.122,11.848,11.986,198356560
bac,Financials,20160217,12.298,12.416,12.201,12.288,224462269
bac,Financials,20160218,12.436,12.464,11.838,11.976,164891523
bac,Financials,20160219,11.956,11.976,11.722,11.868,123587558
bac,Financials,20160222,12.112,12.268,12.092,12.268,90670829
bac,Financials,20160223,12.201,12.206,11.838,11.898,106676882
bac,Financials,20160224,11.702,11.888,11.398,11.868,162876481
bac,Financials,20160225,11.878,12.062,11.828,12.053,105270172
bac,Financials,20160226,12.221,12.669,12.132,12.426,163720949
bac,Financials,20160229,12.426,12.583,12.24,12.25,126125096
bac,Financials,20160301,12.366,12.925,12.346,12.906,156750141
bac,Financials,20160302,12.963,13.267,12.896,13.171,142011526
bac,Financials,20160303,13.141,13.306,13.012,13.257,106802381
bac,Financials,20160304,13.514,13.641,13.248,13.296,174339181
bac,Financials,20160307,13.211,13.376,13.131,13.287,99204146
bac,Financials,20160308,13.161,13.225,12.817,12.827,127864699
bac,Financials,20160309,12.934,13.032,12.767,12.906,93766173
bac,Financials,20160310,12.992,13.161,12.767,13.032,125731330
bac,Financials,20160311,13.201,13.591,13.131,13.543,122496613
bac,Financials,20160314,13.476,13.496,13.248,13.396,89295544
bac,Financials,20160315,13.267,13.356,13.151,13.326,81762346
bac,Financials,20160316,13.267,13.562,12.857,13.072,152304112
bac,Financials,20160317,12.983,13.235,12.817,13.161,124354143
bac,Financials,20160318,13.436,13.631,13.306,13.543,149200639
bac,Financials,20160321,13.552,13.78,13.476,13.591,106550854
bac,Financials,20160322,13.426,13.591,13.386,13.514,84712582
bac,Financials,20160323,13.524,13.581,13.356,13.376,97492437
bac,Financials,20160324,13.171,13.446,13.032,13.436,96499619
bac,Financials,20160328,13.486,13.496,13.296,13.376,55382705
bac,Financials,20160329,13.296,13.296,13.022,13.181,103254775
bac,Financials,20160330,13.248,13.416,13.22,13.24,87357190
bac,Financials,20160331,13.248,13.466,13.211,13.277,81008892
bac,Financials,20160401,13.23,13.406,13.082,13.316,74399230
bac,Financials,20160404,13.296,13.406,13.171,13.267,60524897
bac,Financials,20160405,13.062,13.101,12.925,12.953,79761681
bac,Financials,20160406,12.963,13.062,12.876,13.032,63630859
bac,Financials,20160407,12.916,12.968,12.522,12.621,107464436
bac,Financials,20160408,12.797,12.906,12.631,12.649,77755598
bac,Financials,20160411,12.688,12.857,12.649,12.737,80666690
bac,Financials,20160412,12.767,13.091,12.698,13.032,102238028
bac,Financials,20160413,13.306,13.601,13.287,13.543,140842632
bac,Financials,20160414,13.466,14.025,13.456,13.887,182462486
bac,Financials,20160415,14.015,14.035,13.701,13.75,89338113
bac,Financials,20160418,13.601,13.985,13.571,13.916,81940675
bac,Financials,20160419,14.005,14.28,13.985,14.191,108893904
bac,Financials,20160420,14.3,14.672,14.27,14.663,117263046
bac,Financials,20160421,14.712,14.865,14.486,14.633,123601162
bac,Financials,20160422,14.598,14.869,14.598,14.84,84908424
bac,Financials,20160425,14.752,14.869,14.546,14.692,71666558
bac,Financials,20160426,14.752,14.869,14.536,14.82,86189742
bac,Financials,20160427,14.752,15.026,14.712,14.752,117749088
bac,Financials,20160428,14.653,14.81,14.496,14.526,79865431
bac,Financials,20160429,14.466,14.584,14.171,14.3,124200008
bac,Financials,20160502,14.32,14.516,14.143,14.506,70100802
bac,Financials,20160503,14.25,14.25,13.897,14.103,112468247
bac,Financials,20160504,13.838,14.015,13.75,13.877,100986644
bac,Financials,20160505,13.897,14.064,13.75,13.799,74336649
bac,Financials,20160506,13.581,13.887,13.552,13.857,77896580
bac,Financials,20160509,13.828,13.935,13.661,13.74,56245195
bac,Financials,20160510,13.828,14.074,13.799,14.045,60865692
bac,Financials,20160511,13.995,14.24,13.935,13.945,69230056
bac,Financials,20160512,14.045,14.211,13.799,13.887,73540558
bac,Financials,20160513,13.897,14.113,13.621,13.631,87690750
bac,Financials,20160516,13.571,13.77,13.552,13.681,58800517
bac,Financials,20160517,13.641,13.877,13.571,13.76,77580561
bac,Financials,20160518,13.77,14.486,13.76,14.427,154348081
bac,Financials,20160519,14.334,14.598,14.171,14.27,107930918
bac,Financials,20160520,14.378,14.437,14.171,14.26,81299181
bac,Financials,20160523,14.28,14.339,14.143,14.211,67401640
bac,Financials,20160524,14.339,14.486,14.27,14.417,97852984
bac,Financials,20160525,14.565,14.878,14.565,14.653,125742223
bac,Financials,20160526,14.712,14.722,14.427,14.437,66434950
bac,Financials,20160527,14.496,14.613,14.427,14.613,63498779
bac,Financials,20160531,14.762,14.781,14.466,14.526,87130281
bac,Financials,20160601,14.387,14.683,14.239,14.643,63349905
bac,Financials,20160602,14.733,14.763,14.555,14.723,65236961
bac,Financials,20160603,14.249,14.289,13.983,14.21,150731724
bac,Financials,20160606,14.229,14.486,14.16,14.309,82125199
bac,Financials,20160607,14.329,14.387,14.132,14.142,68336665
bac,Financials,20160608,14.142,14.249,14.092,14.22,59092034
bac,Financials,20160609,14.112,14.112,13.875,13.983,75850989
bac,Financials,20160610,13.777,13.796,13.549,13.628,91976473
bac,Financials,20160613,13.442,13.703,13.382,13.402,75810404
bac,Financials,20160614,13.362,13.527,12.978,13.067,86386109
bac,Financials,20160615,13.186,13.462,13.086,13.146,102027695
bac,Financials,20160616,13.037,13.136,12.831,13.116,91306182
bac,Financials,20160617,13.186,13.332,13.086,13.206,90228266
bac,Financials,20160620,13.54,13.648,13.312,13.342,91160849
bac,Financials,20160621,13.417,13.452,13.249,13.422,74761071
bac,Financials,20160622,13.402,13.578,13.392,13.412,78986926
bac,Financials,20160623,13.638,13.846,13.618,13.836,82552904
bac,Financials,20160624,12.861,13.244,12.781,12.811,234503776
bac,Financials,20160627,12.585,12.585,11.875,12.003,263323447
bac,Financials,20160628,12.387,12.535,12.171,12.515,152107161
bac,Financials,20160629,12.88,13.027,12.731,12.997,119720968
bac,Financials,20160630,13.176,13.186,12.88,13.077,127241800
bac,Financials,20160701,12.997,13.077,12.831,12.91,90093384
bac,Financials,20160705,12.741,12.751,12.446,12.555,99561365
bac,Financials,20160706,12.337,12.731,12.268,12.672,96300975
bac,Financials,20160707,12.677,12.919,12.653,12.821,102551968
bac,Financials,20160708,13.086,13.126,12.919,12.978,94037859
bac,Financials,20160711,13.096,13.206,13.007,13.017,67876537
bac,Financials,20160712,13.216,13.402,13.206,13.342,90300134
bac,Financials,20160713,13.302,13.382,13.126,13.244,75459057
bac,Financials,20160714,13.53,13.578,13.442,13.452,99076203
bac,Financials,20160715,13.578,13.588,13.322,13.462,79433371
bac,Financials,20160718,13.638,14.023,13.618,13.904,189695617
bac,Financials,20160719,13.855,14.16,13.826,14.053,98266476
bac,Financials,20160720,14.142,14.22,14.053,14.19,80380180
bac,Financials,20160721,14.22,14.259,14.053,14.062,71917664
bac,Financials,20160722,14.053,14.19,13.973,14.17,47248130
bac,Financials,20160725,14.102,14.18,14.072,14.16,47014711
bac,Financials,20160726,14.112,14.338,14.102,14.319,60987335
bac,Financials,20160727,14.358,14.486,14.239,14.417,102418743
bac,Financials,20160728,14.358,14.476,14.249,14.466,72984534
bac,Financials,20160729,14.348,14.486,14.269,14.279,64187687
bac,Financials,20160801,14.309,14.387,14.053,14.122,62108080
bac,Financials,20160802,14.072,14.239,13.885,13.924,84920791
bac,Financials,20160803,13.904,14.269,13.89,14.269,66116746
bac,Financials,20160804,14.269,14.329,14.151,14.269,46826978
bac,Financials,20160805,14.536,14.841,14.536,14.831,122624054
bac,Financials,20160808,14.861,14.949,14.703,14.909,72993259
bac,Financials,20160809,14.889,14.969,14.851,14.969,50661487
bac,Financials,20160810,14.939,14.959,14.565,14.594,80057845
bac,Financials,20160811,14.613,14.753,14.531,14.663,69909614
bac,Financials,20160812,14.555,14.693,14.486,14.693,63852457
bac,Financials,20160815,14.753,14.811,14.728,14.801,49215524
bac,Financials,20160816,14.753,14.969,14.713,14.949,81408284
bac,Financials,20160817,14.939,15.018,14.861,14.929,94748409
bac,Financials,20160818,14.889,15.018,14.841,14.939,63685357
bac,Financials,20160819,14.909,15.028,14.831,14.998,59723925
bac,Financials,20160822,14.979,15.028,14.899,14.959,61763903
bac,Financials,20160823,15.038,15.186,15.038,15.127,68755915
bac,Financials,20160824,15.146,15.274,15.136,15.176,66304945
bac,Financials,20160825,15.196,15.314,15.176,15.304,68585068
bac,Financials,20160826,15.383,15.669,15.354,15.56,128315726
bac,Financials,20160829,15.58,15.777,15.545,15.61,121788534
bac,Financials,20160830,15.639,15.993,15.57,15.954,122796332
bac,Financials,20160831,16.048,16.078,15.721,15.979,128783847
bac,Financials,20160901,15.988,15.988,15.593,15.821,130045678
bac,Financials,20160902,15.781,15.9,15.663,15.841,101765777
bac,Financials,20160906,15.89,15.9,15.543,15.623,97364898
bac,Financials,20160907,15.563,15.691,15.494,15.543,63888737
bac,Financials,20160908,15.613,15.781,15.524,15.701,69811256
bac,Financials,20160909,15.751,15.988,15.583,15.583,133288605
bac,Financials,20160912,15.494,15.781,15.326,15.741,110739157
bac,Financials,20160913,15.514,15.701,15.395,15.563,90067381
bac,Financials,20160914,15.514,15.681,15.404,15.474,76217787
bac,Financials,20160915,15.484,15.588,15.424,15.514,68408037
bac,Financials,20160916,15.504,15.524,15.326,15.336,90543301
bac,Financials,20160919,15.395,15.623,15.395,15.434,66785350
bac,Financials,20160920,15.583,15.603,15.356,15.444,68852449
bac,Financials,20160921,15.553,15.672,15.236,15.494,96347894
bac,Financials,20160922,15.533,15.553,15.346,15.444,76201190
bac,Financials,20160923,15.376,15.514,15.346,15.366,52042047
bac,Financials,20160926,15.246,15.286,14.87,14.939,95853267
bac,Financials,20160927,14.861,15.187,14.662,15.137,82544976
bac,Financials,20160928,15.206,15.236,14.999,15.226,66583383
bac,Financials,20160929,15.226,15.346,14.909,15.009,79404617
bac,Financials,20160930,15.108,15.573,15.019,15.494,120488226
bac,Financials,20161003,15.434,15.573,15.346,15.474,70406698
bac,Financials,20161004,15.543,15.89,15.514,15.643,99256189
bac,Financials,20161005,15.801,16.068,15.801,15.949,86832448
bac,Financials,20161006,16.008,16.068,15.875,16.058,76584147
bac,Financials,20161007,16.028,16.088,15.821,15.969,100352602
bac,Financials,20161010,16.053,16.236,16.023,16.138,64694739
bac,Financials,20161011,16.098,16.168,15.865,15.949,77765988
bac,Financials,20161012,15.93,16.078,15.851,15.87,67431179
bac,Financials,20161013,15.93,15.93,15.444,15.672,79063356
bac,Financials,20161014,15.988,16.068,15.781,15.841,109510050
bac,Financials,20161017,16.008,16.033,15.741,15.89,102385793
bac,Financials,20161018,16.028,16.108,15.949,16.098,72008673
bac,Financials,20161019,16.138,16.365,16.118,16.305,98741631
bac,Financials,20161020,16.286,16.465,16.246,16.395,88906006
bac,Financials,20161021,16.295,16.504,16.236,16.504,77898937
bac,Financials,20161024,16.583,16.632,16.445,16.602,68705991
bac,Financials,20161025,16.543,16.652,16.513,16.553,49648793
bac,Financials,20161026,16.474,16.702,16.455,16.702,58962949
bac,Financials,20161027,16.781,16.929,16.696,16.741,98867952
bac,Financials,20161028,16.781,16.811,16.335,16.513,116207816
bac,Financials,20161031,16.513,16.563,16.335,16.335,71061457
bac,Financials,20161101,16.395,16.583,16.168,16.445,89458478
bac,Financials,20161102,16.295,16.395,16.118,16.315,120346221
bac,Financials,20161103,16.31,16.504,16.286,16.315,70357291
bac,Financials,20161104,16.365,16.543,16.19,16.385,83261598
bac,Financials,20161107,16.692,16.87,16.682,16.84,92398944
bac,Financials,20161108,16.652,16.934,16.543,16.831,96599287
bac,Financials,20161109,17.485,17.869,17.226,17.792,322147127
bac,Financials,20161110,18.079,18.801,18.069,18.573,307892937
bac,Financials,20161111,18.454,18.84,18.444,18.83,214992669
bac,Financials,20161114,19.216,19.998,19.206,19.88,323932558
bac,Financials,20161115,19.593,19.978,19.405,19.958,192094049
bac,Financials,20161116,19.583,19.761,19.483,19.553,127808395
bac,Financials,20161117,19.563,20.018,19.508,19.88,169524304
bac,Financials,20161118,19.86,19.94,19.672,19.8,121740355
bac,Financials,20161121,19.9,20.147,19.81,20.127,118544767
bac,Financials,20161122,20.246,20.265,19.92,20.098,105746556
bac,Financials,20161123,20.217,20.454,19.998,20.355,112018248
bac,Financials,20161125,20.415,20.667,20.295,20.652,63241264
bac,Financials,20161128,20.464,20.642,20.048,20.098,109476379
bac,Financials,20161129,20.177,20.335,20.048,20.088,115170408
bac,Financials,20161130,20.639,21.057,20.589,20.987,192735942
bac,Financials,20161201,21.285,21.801,21.205,21.365,200330752
bac,Financials,20161202,21.355,21.365,20.887,21.096,129205312
bac,Financials,20161205,21.335,21.732,21.325,21.703,131031497
bac,Financials,20161206,21.951,22.021,21.583,22.021,121399824
bac,Financials,20161207,22.051,22.427,21.811,22.427,168670649
bac,Financials,20161208,22.647,23.093,22.547,22.805,183633769
bac,Financials,20161209,22.805,23.024,22.637,22.945,130787156
bac,Financials,20161212,22.855,23.103,22.393,22.467,137643009
bac,Financials,20161213,22.657,22.735,22.149,22.467,118032648
bac,Financials,20161214,22.169,23.153,22.071,22.527,226590856
bac,Financials,20161215,22.755,23.243,22.657,23.014,162879340
bac,Financials,20161216,23.173,23.173,22.507,22.517,148247681
bac,Financials,20161219,22.457,22.577,22.189,22.339,97992710
bac,Financials,20161220,22.487,22.686,22.467,22.567,84301989
bac,Financials,20161221,22.577,22.577,22.329,22.487,62475776
bac,Financials,20161222,22.457,22.587,22.329,22.398,67477032
bac,Financials,20161223,22.369,22.507,22.289,22.457,38385286
bac,Financials,20161227,22.567,22.592,22.398,22.467,40185051
bac,Financials,20161228,22.477,22.527,22.119,22.189,52515485
bac,Financials,20161229,22.189,22.249,21.633,21.861,79618517
bac,Financials,20161230,21.881,22.119,21.811,21.961,73053440
bac,Financials,20170103,22.457,22.537,22.061,22.388,99857929
bac,Financials,20170104,22.577,22.815,22.457,22.805,77298457
bac,Financials,20170105,22.677,22.785,22.204,22.537,87317142
bac,Financials,20170106,22.637,22.706,22.417,22.537,66214785
bac,Financials,20170109,22.369,22.567,22.259,22.407,76351945
bac,Financials,20170110,22.447,22.994,22.398,22.795,101581547
bac,Financials,20170111,22.795,22.925,22.577,22.925,92833084
bac,Financials,20170112,22.865,22.975,22.467,22.775,120845800
bac,Financials,20170113,23.063,23.262,22.657,22.865,162657054
bac,Financials,20170117,22.537,22.647,21.871,21.911,153276694
bac,Financials,20170118,22.159,22.507,21.961,22.487,125086049
bac,Financials,20170119,22.587,22.667,22.269,22.388,76412920
bac,Financials,20170120,22.517,22.785,22.378,22.497,103115975
bac,Financials,20170123,22.477,22.617,22.274,22.417,61660402
bac,Financials,20170124,22.467,22.95,22.339,22.805,99053437
bac,Financials,20170125,23.173,23.273,22.955,23.223,100259695
bac,Financials,20170126,23.263,23.401,23.133,23.292,84611583
bac,Financials,20170127,23.283,23.302,23.133,23.213,54864442
bac,Financials,20170130,23.053,23.053,22.567,22.805,92085359
bac,Financials,20170131,22.627,22.88,22.359,22.497,91510422
bac,Financials,20170201,22.825,23.073,22.677,22.745,104196274
bac,Financials,20170202,22.597,22.647,22.369,22.577,89119394
bac,Financials,20170203,23.004,23.203,22.805,23.143,116736400
bac,Financials,20170206,23.004,23.233,22.925,22.975,92747021
bac,Financials,20170207,23.133,23.143,22.716,22.755,88470955
bac,Financials,20170208,22.587,22.587,22.309,22.527,102888124
bac,Financials,20170209,22.617,23.004,22.497,22.975,103208004
bac,Financials,20170210,23.044,23.093,22.815,22.935,91059617
bac,Financials,20170213,23.024,23.391,23.024,23.253,105886440
bac,Financials,20170214,23.253,24.018,23.183,23.908,140451534
bac,Financials,20170215,24.187,24.614,23.958,24.425,151983066
bac,Financials,20170216,24.385,24.465,24.147,24.425,98640607
bac,Financials,20170217,24.127,24.425,24.047,24.365,86135131
bac,Financials,20170221,24.435,24.644,24.425,24.624,78995919
bac,Financials,20170222,24.455,24.793,24.385,24.634,81796895
bac,Financials,20170223,24.634,24.733,24.356,24.425,86341005
bac,Financials,20170224,23.968,24.197,23.869,24.077,97630063
bac,Financials,20170227,24.047,24.505,24.037,24.415,69436010
bac,Financials,20170228,24.326,24.544,24.266,24.524,90596808
bac,Financials,20170301,25.287,25.526,25.137,25.417,144243006
bac,Financials,20170302,25.596,25.716,25.118,25.147,99966444
bac,Financials,20170303,25.217,25.566,25.217,25.357,92909743
bac,Financials,20170306,25.247,25.267,24.998,25.167,75849546
bac,Financials,20170307,25.137,25.277,25.018,25.127,64160374
bac,Financials,20170308,25.516,25.686,25.137,25.177,105552475
bac,Financials,20170309,25.267,25.446,25.147,25.267,79026556
bac,Financials,20170310,25.536,25.536,25.008,25.227,87162108
bac,Financials,20170313,25.217,25.327,25.048,25.217,56570933
bac,Financials,20170314,25.108,25.257,24.968,25.237,63366605
bac,Financials,20170315,25.307,25.466,24.878,25.098,115002089
bac,Financials,20170316,25.157,25.407,25.108,25.137,70481012
bac,Financials,20170317,25.137,25.187,24.749,24.779,105500676
bac,Financials,20170320,24.5,24.679,24.34,24.36,87499381
bac,Financials,20170321,24.42,24.48,22.875,22.945,260255686
bac,Financials,20170322,22.576,23.104,22.377,22.865,168478292
bac,Financials,20170323,22.965,23.413,22.835,22.994,111997369
bac,Financials,20170324,23.124,23.274,22.685,23.044,113749446
bac,Financials,20170327,22.207,22.975,22.087,22.955,119757381
bac,Financials,20170328,22.935,23.593,22.925,23.403,95928399
bac,Financials,20170329,23.433,23.573,23.234,23.274,67354764
bac,Financials,20170330,23.303,23.901,23.254,23.792,79336216
bac,Financials,20170331,23.752,23.892,23.513,23.513,77326874
bac,Financials,20170403,23.573,23.672,23.004,23.513,88281801
bac,Financials,20170404,23.124,23.433,23.124,23.363,75442029
bac,Financials,20170405,23.692,23.802,23.074,23.094,97560607
bac,Financials,20170406,23.094,23.383,22.885,23.184,83151977
bac,Financials,20170407,22.955,23.264,22.855,23.084,79763413
bac,Financials,20170410,23.054,23.204,22.835,22.945,63383083
bac,Financials,20170411,22.755,22.875,22.506,22.845,94504236
bac,Financials,20170412,22.805,22.865,22.536,22.576,76612378
bac,Financials,20170413,22.486,22.885,22.267,22.267,88234978
bac,Financials,20170417,22.287,22.755,22.187,22.735,85142799
bac,Financials,20170418,23.034,23.074,22.307,22.636,146805919
bac,Financials,20170419,22.845,23.074,22.606,22.666,102024181
bac,Financials,20170420,22.885,23.094,22.745,22.994,104005404
bac,Financials,20170421,22.955,23.004,22.516,22.636,127423121
bac,Financials,20170424,23.164,23.772,23.164,23.553,138935559
bac,Financials,20170425,23.911,24.27,23.832,23.901,131882543
bac,Financials,20170426,23.921,24.111,23.782,23.812,95378812
bac,Financials,20170427,23.822,23.847,23.383,23.573,80190801
bac,Financials,20170428,23.493,23.642,23.244,23.264,69569286
bac,Financials,20170501,23.443,23.692,23.274,23.533,72533714
bac,Financials,20170502,23.533,23.593,23.254,23.453,57260906
bac,Financials,20170503,23.293,23.702,23.264,23.692,64336810
bac,Financials,20170504,23.901,23.971,23.653,23.772,68324324
bac,Financials,20170505,23.901,23.911,23.523,23.662,56821282
bac,Financials,20170508,23.672,23.981,23.672,23.882,56145812
bac,Financials,20170509,23.951,24.23,23.792,23.901,61670705
bac,Financials,20170510,23.832,24.091,23.792,24.071,48621781
bac,Financials,20170511,24.016,24.151,23.762,23.991,68540552
bac,Financials,20170512,23.842,23.921,23.672,23.921,62741952
bac,Financials,20170515,23.981,24.061,23.901,23.981,50648885
bac,Financials,20170516,23.991,24.091,23.862,23.911,55757146
bac,Financials,20170517,23.293,23.373,22.386,22.496,190609459
bac,Financials,20170518,22.536,22.925,22.426,22.666,108776456
bac,Financials,20170519,22.835,23.224,22.795,22.975,88741040
bac,Financials,20170522,23.114,23.164,22.745,22.965,74906560
bac,Financials,20170523,22.955,23.423,22.765,23.313,79070424
bac,Financials,20170524,23.363,23.393,23.144,23.284,59297126
bac,Financials,20170525,23.333,23.503,23.144,23.174,60581665
bac,Financials,20170526,23.154,23.343,23.094,23.164,50462327
bac,Financials,20170530,23.054,23.134,22.805,22.835,61109122
bac,Financials,20170531,22.78,22.8,22.09,22.41,138620585
bac,Financials,20170601,22.48,22.64,22.3,22.63,69526808
bac,Financials,20170602,22.27,22.59,22.16,22.45,79432365
bac,Financials,20170605,22.44,22.7,22.39,22.41,51510863
bac,Financials,20170606,22.2,22.41,22.07,22.23,71641224
bac,Financials,20170607,22.3,22.62,22.265,22.6,66273293
bac,Financials,20170608,22.62,23.21,22.6,22.97,93291106
bac,Financials,20170609,23.22,23.67,23.21,23.67,108067773
bac,Financials,20170612,23.82,24.035,23.55,23.78,85746654
bac,Financials,20170613,23.95,24.11,23.664,23.77,67932023
bac,Financials,20170614,23.55,23.81,23.2,23.76,102010337
bac,Financials,20170615,23.55,23.945,23.47,23.54,69681120
bac,Financials,20170616,23.56,23.62,23.37,23.43,57350628
bac,Financials,20170619,23.61,24,23.6,23.91,58520684
bac,Financials,20170620,23.91,23.99,23.48,23.49,59587205
bac,Financials,20170621,23.49,23.57,23.07,23.13,72346368
bac,Financials,20170622,23.12,23.195,22.9,22.93,64553708
bac,Financials,20170623,23.11,23.11,22.74,22.82,85322138
bac,Financials,20170626,22.91,23.14,22.73,22.89,61281433
bac,Financials,20170627,23.1,23.6,23,23.27,88185539
bac,Financials,20170628,23.53,23.96,23.529,23.88,118418463
bac,Financials,20170629,24.58,24.67,24.035,24.32,150365184
bac,Financials,20170630,24.62,24.62,24.17,24.26,82361208
bac,Financials,20170703,24.46,24.91,24.44,24.68,58129709
bac,Financials,20170705,24.8,24.95,24.62,24.92,75968063
bac,Financials,20170706,24.9,25.11,24.69,24.71,84382999
bac,Financials,20170707,24.92,25,24.65,24.83,53526927
bac,Financials,20170710,24.72,24.99,24.64,24.89,54470609
bac,Financials,20170711,24.88,24.91,24.46,24.6,69330777
bac,Financials,20170712,24.42,24.6,24.3,24.35,68618027
bac,Financials,20170713,24.43,24.63,24.37,24.62,55342445
bac,Financials,20170714,24.2,24.32,23.82,24.21,92464646
bac,Financials,20170717,24.22,24.22,23.93,24.02,81264795
bac,Financials,20170718,23.91,24.06,23.61,23.9,107930369
bac,Financials,20170719,24.05,24.2,23.81,24.06,74099163
bac,Financials,20170720,24.02,24.117,23.83,23.94,62586529
bac,Financials,20170721,23.84,23.96,23.66,23.8,65844569
bac,Financials,20170724,23.74,24.03,23.725,23.91,51360939
bac,Financials,20170725,24.25,24.67,24.24,24.48,86063966
bac,Financials,20170726,24.67,24.67,24.135,24.21,65569437
bac,Financials,20170727,24.26,24.45,24.0341,24.11,62298981
bmy,Health Care,20000103,47.01,47.47,46.552,47.146,4219460
bmy,Health Care,20000104,44.539,44.675,43.121,43.581,12523964
bmy,Health Care,20000105,44.081,44.267,42.976,43.3,8540043
bmy,Health Care,20000106,43.347,44.128,42.799,43.903,8657438
bmy,Health Care,20000107,45.183,51.059,44.998,50.326,12904104
bmy,Health Care,20000110,50.423,50.423,49.04,49.779,8410846
bmy,Health Care,20000111,49.779,49.962,48.861,49.085,6724925
bmy,Health Care,20000112,49.085,49.682,48.901,48.949,4407913
bmy,Health Care,20000113,49.408,49.456,47.799,48.031,5204974
bmy,Health Care,20000114,49.497,49.497,48.306,49.361,5363242
bmy,Health Care,20000118,48.216,48.949,47.76,47.983,4472268
bmy,Health Care,20000119,47.983,48.541,46.792,47.066,4952415
bmy,Health Care,20000120,47.202,47.34,45.142,45.457,5451449
bmy,Health Care,20000121,44.821,45.457,43.718,44.958,6933257
bmy,Health Care,20000124,46.285,46.382,42.615,43.121,6045881
bmy,Health Care,20000125,43.621,44.634,43.483,43.991,7493659
bmy,Health Care,20000126,43.991,45.369,43.718,45.183,8109709
bmy,Health Care,20000127,45.922,46.148,45.415,45.738,9068143
bmy,Health Care,20000128,46.561,48.306,46.198,47.202,8977456
bmy,Health Care,20000131,47.202,49.223,45.689,48.677,6494599
bmy,Health Care,20000201,47.202,47.943,46.47,47.478,5231063
bmy,Health Care,20000202,47.76,47.895,47.114,47.622,4086034
bmy,Health Care,20000203,47.943,48.17,46.879,48.031,3658684
bmy,Health Care,20000204,48.031,48.17,46.656,47.525,3675960
bmy,Health Care,20000207,47.202,47.525,46.011,47.202,3994729
bmy,Health Care,20000208,47.34,47.389,45.779,46.841,5565613
bmy,Health Care,20000209,46.47,46.656,45.554,45.922,4196475
bmy,Health Care,20000210,46.011,46.011,44.36,45.093,4770293
bmy,Health Care,20000211,44.36,44.634,43.903,44.081,4245175
bmy,Health Care,20000214,44.174,45.457,44.174,44.909,3926153
bmy,Health Care,20000215,45.183,45.738,44.589,45.601,5836432
bmy,Health Care,20000216,45.601,46.879,45.554,46.697,5352312
bmy,Health Care,20000217,47.202,47.202,46.285,46.656,5296654
bmy,Health Care,20000218,46.1,46.1,43.903,43.903,7237991
bmy,Health Care,20000222,44.451,44.821,43.621,44.039,6878473
bmy,Health Care,20000223,44.451,44.771,43.806,44.039,4914526
bmy,Health Care,20000224,43.437,43.806,42.058,42.517,7154883
bmy,Health Care,20000225,42.615,42.752,40.683,41.6,6266888
bmy,Health Care,20000228,40.779,42.021,40.779,41.373,6625416
bmy,Health Care,20000229,41.971,43.437,41.6,42.058,5972218
bmy,Health Care,20000301,41.649,41.881,36.917,37.657,18422014
bmy,Health Care,20000302,38.253,39.354,37.931,38.719,13061007
bmy,Health Care,20000303,38.574,38.613,36.917,37.841,11167127
bmy,Health Care,20000306,37.102,37.102,33.615,34.115,21649624
bmy,Health Care,20000307,34.115,34.717,31.176,31.957,21329484
bmy,Health Care,20000308,32.512,35.909,32.512,35.081,20381243
bmy,Health Care,20000309,35.958,39.764,35.5,39.491,18410091
bmy,Health Care,20000310,38.758,39.491,38.116,38.477,15285464
bmy,Health Care,20000313,37.102,38.391,36.917,37.423,7025929
bmy,Health Care,20000314,34.895,36.418,34.895,35.217,12119971
bmy,Health Care,20000315,36.182,37.746,35.674,37.102,12654033
bmy,Health Care,20000316,37.559,41.415,37.519,40.915,18804143
bmy,Health Care,20000317,40.408,41.19,39.078,39.308,8980686
bmy,Health Care,20000320,39.308,39.491,38.711,38.896,4126784
bmy,Health Care,20000321,38.662,39.491,38.067,39.121,7087797
bmy,Health Care,20000322,40.223,40.499,39.491,40.134,7180352
bmy,Health Care,20000323,40.134,41.736,40.134,41.142,6657715
bmy,Health Care,20000324,40.868,41.415,40.271,40.408,6642681
bmy,Health Care,20000327,40.408,40.458,39.812,40.134,5631206
bmy,Health Care,20000328,39.764,40.779,39.628,40.458,5357528
bmy,Health Care,20000329,42.243,42.936,41.56,42.517,6719086
bmy,Health Care,20000330,42.615,43.533,42.058,42.058,6345900
bmy,Health Care,20000331,42.107,44.267,41.238,41.971,6853377
bmy,Health Care,20000403,43.806,45.369,43.163,45.319,7891440
bmy,Health Care,20000404,45.554,48.677,45.457,48.677,13944031
bmy,Health Care,20000405,47.38,48.256,46.318,47.517,7535148
bmy,Health Care,20000406,46.091,46.454,44.25,44.611,9365794
bmy,Health Care,20000407,44.152,44.336,43.234,43.878,8480410
bmy,Health Care,20000410,43.878,45.626,43.644,45.262,5505111
bmy,Health Care,20000411,46.826,47.799,46.279,47.38,6487521
bmy,Health Care,20000412,47.38,48.853,47.01,47.799,6976610
bmy,Health Care,20000413,47.47,49.868,47.01,49.04,6465159
bmy,Health Care,20000414,48.67,48.949,46.091,46.735,7141466
bmy,Health Care,20000417,46.735,47.936,46.279,47.839,7127182
bmy,Health Care,20000418,47.752,48.121,46.181,48.023,5210437
bmy,Health Care,20000419,48.121,48.949,33.92,37.559,41250823
bmy,Health Care,20000420,37.332,37.332,36.134,36.877,48253776
bmy,Health Care,20000424,36.182,36.962,36.182,36.504,18970983
bmy,Health Care,20000425,36.877,38.349,36.546,37.423,21475459
bmy,Health Care,20000426,38.163,38.855,37.609,38.026,15665855
bmy,Health Care,20000427,37.609,39.078,37.559,38.534,14148390
bmy,Health Care,20000428,39.453,39.499,38.299,38.67,10967865
bmy,Health Care,20000501,38.67,38.67,37.657,37.979,7895414
bmy,Health Care,20000502,37.609,38.391,37.423,38.026,5828360
bmy,Health Care,20000503,37.841,38.391,37.423,37.423,6106756
bmy,Health Care,20000504,37.657,38.855,37.657,38.391,5972218
bmy,Health Care,20000505,38.212,39.635,38.026,38.993,5342622
bmy,Health Care,20000508,38.436,40.143,38.349,39.908,6838347
bmy,Health Care,20000509,40.28,40.377,38.758,39.548,5780777
bmy,Health Care,20000510,39.18,39.733,38.806,39.589,5754692
bmy,Health Care,20000511,40.514,40.56,39.18,39.36,6574978
bmy,Health Care,20000512,39.771,40.466,38.855,40.143,3761423
bmy,Health Care,20000515,40.56,41.391,40.193,41.068,4667930
bmy,Health Care,20000516,41.938,42.26,40.974,41.617,5987248
bmy,Health Care,20000517,42.035,42.22,41.529,41.898,6083525
bmy,Health Care,20000518,42.311,42.492,41.391,41.898,4790298
bmy,Health Care,20000519,41.852,42.541,41.666,42.082,6197818
bmy,Health Care,20000522,42.592,42.768,42.174,42.405,6401679
bmy,Health Care,20000523,43.138,43.138,42.22,42.311,5988369
bmy,Health Care,20000524,41.751,42.678,41.714,41.898,5486476
bmy,Health Care,20000525,41.898,41.898,41.021,41.206,6019299
bmy,Health Care,20000526,41.295,42.035,40.748,41.48,3790744
bmy,Health Care,20000530,41.391,42.174,41.021,41.48,3564646
bmy,Health Care,20000531,41.666,41.802,40.603,40.603,3740186
bmy,Health Care,20000601,40.377,40.514,38.806,39.316,7256004
bmy,Health Care,20000602,39.316,39.36,37.519,37.519,10459145
bmy,Health Care,20000605,37.792,38.067,37.148,37.89,8429853
bmy,Health Care,20000606,38.621,38.993,37.89,38.67,6272973
bmy,Health Care,20000607,39.078,39.635,38.349,38.758,4799365
bmy,Health Care,20000608,38.026,38.299,37.792,38.026,5129813
bmy,Health Care,20000609,38.026,38.391,37.609,38.116,3529734
bmy,Health Care,20000612,38.806,38.942,38.253,38.391,4583080
bmy,Health Care,20000613,37.609,39.589,37.609,39.265,5844383
bmy,Health Care,20000614,39.265,40.748,39.226,40.193,6276206
bmy,Health Care,20000615,40.56,41.111,40.416,40.603,4987695
bmy,Health Care,20000616,39.908,40.56,39.13,39.18,7195008
bmy,Health Care,20000619,39.548,40.56,39.18,40.56,4667430
bmy,Health Care,20000620,40.009,40.514,38.719,39.265,5663877
bmy,Health Care,20000621,39.078,40.193,39.078,39.908,4450031
bmy,Health Care,20000622,40.009,40.009,39.453,39.635,4142936
bmy,Health Care,20000623,39.635,39.908,39.453,39.733,4243686
bmy,Health Care,20000626,39.733,40.416,39.589,40.009,5462748
bmy,Health Care,20000627,40.28,41.898,40.093,41.48,7666213
bmy,Health Care,20000628,41.852,41.852,39.733,40.04,7829575
bmy,Health Care,20000629,40.377,42.952,39.548,42.678,10159503
bmy,Health Care,20000630,41.751,43.034,41.295,42.952,9815509
bmy,Health Care,20000703,42.952,42.952,41.617,42.592,1874502
bmy,Health Care,20000705,42.952,44.014,42.532,43.644,4708304
bmy,Health Care,20000706,43.508,43.878,42.906,43.138,4213498
bmy,Health Care,20000707,43.79,43.79,42.311,42.952,4740358
bmy,Health Care,20000710,42.864,43.79,42.678,43.557,4688675
bmy,Health Care,20000711,43.508,44.014,42.952,43.459,4227162
bmy,Health Care,20000712,42.721,42.952,41.012,41.488,5931966
bmy,Health Care,20000713,40.915,40.966,38.882,39.991,9783209
bmy,Health Care,20000714,38.976,40.683,38.421,40.642,10297021
bmy,Health Care,20000717,39.248,41.052,38.976,40.764,8715703
bmy,Health Care,20000718,40.73,40.828,38.927,39.3,5782518
bmy,Health Care,20000719,39.112,39.572,38.324,38.791,5110309
bmy,Health Care,20000720,38.511,39.162,37.213,37.762,8254314
bmy,Health Care,20000721,37.633,37.953,36.892,37.078,10014403
bmy,Health Care,20000724,37.31,37.679,36.892,37.029,8529483
bmy,Health Care,20000725,36.843,37.078,35.596,36.151,10894444
bmy,Health Care,20000726,35.546,36.289,35.363,35.363,13733092
bmy,Health Care,20000727,35.645,37.953,35.596,37.399,7548690
bmy,Health Care,20000728,37.584,38.275,36.843,37.213,6275583
bmy,Health Care,20000731,37.213,38.237,36.471,38.237,4579851
bmy,Health Care,20000801,36.843,39.064,36.843,38.558,6403418
bmy,Health Care,20000802,39.162,39.804,39.162,39.436,9576737
bmy,Health Care,20000803,39.991,40.312,39.668,40.127,9025531
bmy,Health Care,20000804,39.804,39.804,38.373,38.791,5355292
bmy,Health Care,20000807,38.744,39.064,38.373,38.589,4196849
bmy,Health Care,20000808,37.213,38.324,37.213,38.034,5909480
bmy,Health Care,20000809,37.77,39.804,37.584,38.511,8780926
bmy,Health Care,20000810,38.511,39.017,37.584,37.953,5450329
bmy,Health Care,20000811,38.421,38.421,37.679,37.738,7548814
bmy,Health Care,20000814,37.399,37.953,37.399,37.494,3339790
bmy,Health Care,20000815,40.177,40.177,38.882,39.162,9969307
bmy,Health Care,20000816,38.927,39.387,38.373,38.695,4518483
bmy,Health Care,20000817,38.744,39.347,38.558,39.248,3084374
bmy,Health Care,20000818,38.695,38.882,37.77,37.77,4374871
bmy,Health Care,20000821,39.248,39.855,38.695,39.758,5153543
bmy,Health Care,20000822,40.271,41.287,40.087,40.828,7357378
bmy,Health Care,20000823,40.966,41.568,40.779,41.568,5184354
bmy,Health Care,20000824,41.472,41.52,40.73,41.382,4146039
bmy,Health Care,20000825,41.337,41.793,41.15,41.793,3056173
bmy,Health Care,20000828,41.287,41.793,41.012,41.052,3465635
bmy,Health Care,20000829,40.868,40.966,39.485,39.621,5175657
bmy,Health Care,20000830,39.347,39.718,39.248,39.347,4456114
bmy,Health Care,20000831,38.976,39.718,38.976,39.265,4547428
bmy,Health Care,20000901,39.901,39.991,39.3,39.436,3612725
bmy,Health Care,20000905,39.53,39.855,38.275,39.248,4865330
bmy,Health Care,20000906,39.901,39.901,36.978,37.72,9249147
bmy,Health Care,20000907,37.584,38.421,37.399,37.584,9959116
bmy,Health Care,20000908,38.237,38.511,37.865,38.253,4868561
bmy,Health Care,20000911,37.399,38.558,37.399,38.373,4101072
bmy,Health Care,20000912,38.511,38.832,37.953,38.751,4522333
bmy,Health Care,20000913,38.558,39.621,38.275,38.695,4632152
bmy,Health Care,20000914,38.695,39.718,38.373,39.485,7580742
bmy,Health Care,20000915,39.991,40.683,38.927,39.572,10323235
bmy,Health Care,20000918,39.201,40.127,38.927,39.621,4033239
bmy,Health Care,20000919,39.758,40.73,39.668,40.642,5622261
bmy,Health Care,20000920,40.642,41.423,40.642,41.343,5313426
bmy,Health Care,20000921,41.472,42.584,41.337,41.843,6762190
bmy,Health Care,20000922,43.605,43.605,42.212,43.001,8068221
bmy,Health Care,20000925,42.768,42.768,42.029,42.523,4320831
bmy,Health Care,20000926,42.678,42.906,41.382,42.35,6375962
bmy,Health Care,20000927,42.584,42.584,41.238,41.843,5876436
bmy,Health Care,20000928,42.397,44.014,42.212,42.952,10620645
bmy,Health Care,20000929,42.492,42.584,41.843,42.584,10160247
bmy,Health Care,20001002,42.397,42.584,41.658,42.212,4989934
bmy,Health Care,20001003,41.568,42.906,41.52,41.938,4657742
bmy,Health Care,20001004,41.98,42.768,41.093,41.279,5300010
bmy,Health Care,20001005,41.329,42.448,41.279,42.067,4431646
bmy,Health Care,20001006,42.768,42.768,41.19,41.843,3868636
bmy,Health Care,20001009,42.864,42.952,41.843,41.98,3735460
bmy,Health Care,20001010,42.302,43.371,42.029,43.138,4226417
bmy,Health Care,20001011,43.138,43.653,42.35,43.42,6380681
bmy,Health Care,20001012,43.702,44.119,42.864,43.42,5932092
bmy,Health Care,20001013,42.768,43.653,42.212,43.508,4174491
bmy,Health Care,20001016,43.702,44.627,43.322,44.627,5855316
bmy,Health Care,20001017,44.344,45.328,44.258,44.305,4829800
bmy,Health Care,20001018,44.344,44.909,43.322,43.79,6752133
bmy,Health Care,20001019,43.138,44.258,43.001,43.839,6011847
bmy,Health Care,20001020,44.812,45.369,44.305,45.23,5916440
bmy,Health Care,20001023,45.183,46.769,45.183,46.116,7510676
bmy,Health Care,20001024,46.116,46.254,45.328,45.978,6256457
bmy,Health Care,20001025,45.465,48.256,45.465,46.582,6814991
bmy,Health Care,20001026,46.398,46.809,45.561,46.582,5250811
bmy,Health Care,20001027,46.398,46.438,44.998,45.369,6897358
bmy,Health Care,20001030,45.369,45.833,44.764,45.23,5696551
bmy,Health Care,20001031,45.28,45.511,44.627,45.328,5656052
bmy,Health Care,20001101,46.02,47.138,45.648,47.138,6117069
bmy,Health Care,20001102,47.091,47.226,46.206,47.226,5684127
bmy,Health Care,20001103,46.856,46.904,45.698,46.068,3396810
bmy,Health Care,20001106,46.116,46.622,45.093,46.301,6337578
bmy,Health Care,20001107,45.93,46.485,45.093,45.415,3823291
bmy,Health Care,20001108,46.116,47.605,46.116,46.349,5891840
bmy,Health Care,20001109,46.206,47.79,45.415,47.645,6037437
bmy,Health Care,20001110,47.645,48.346,47.138,47.79,5864136
bmy,Health Care,20001113,46.856,47.42,44.627,45.328,7015499
bmy,Health Care,20001114,45.183,46.856,44.764,46.72,4842224
bmy,Health Care,20001115,46.301,47.226,46.301,46.856,3777702
bmy,Health Care,20001116,47.42,47.42,46.349,47.091,4486058
bmy,Health Care,20001117,47.138,48.533,47.003,48.346,6110734
bmy,Health Care,20001120,48.299,48.996,48.065,48.443,4279215
bmy,Health Care,20001121,48.346,50.39,48.299,49.74,6872134
bmy,Health Care,20001122,49.085,51.324,48.814,50.526,8148472
bmy,Health Care,20001124,50.438,50.719,49.886,50.207,2532548
bmy,Health Care,20001127,50.39,53,50.068,52.581,7877650
bmy,Health Care,20001128,51.976,52.766,51.832,52.348,7699755
bmy,Health Care,20001129,52.903,54.481,52.484,53.69,9526304
bmy,Health Care,20001130,54.02,54.247,51.558,51.558,10942021
bmy,Health Care,20001201,51.558,51.558,49.555,50.39,8215180
bmy,Health Care,20001204,50.39,52.249,50.252,51.784,6221544
bmy,Health Care,20001205,51.414,52.112,50.343,51.51,4440835
bmy,Health Care,20001206,51.597,51.597,48.533,49.135,6942324
bmy,Health Care,20001207,49.135,50.625,48.949,50.022,4659607
bmy,Health Care,20001208,49.924,51.597,49.047,50.719,5135654
bmy,Health Care,20001211,50.719,51.138,49.504,49.786,4834894
bmy,Health Care,20001212,49.504,50.526,49.504,50.39,2936788
bmy,Health Care,20001213,50.856,52.766,50.856,52.581,7148794
bmy,Health Care,20001214,51.784,52.164,50.762,51.044,5978552
bmy,Health Care,20001215,50.302,51.46,50.022,50.719,9510772
bmy,Health Care,20001218,50.526,52.386,49.924,50.993,3952862
bmy,Health Care,20001219,50.946,52.717,50.625,52.112,5095278
bmy,Health Care,20001220,52.112,54.247,52.065,53.225,7802866
bmy,Health Care,20001221,52.803,52.948,50.574,51.695,7656521
bmy,Health Care,20001222,51.229,51.414,49.886,50.856,5738539
bmy,Health Care,20001226,50.856,52.717,50.856,52.065,3218292
bmy,Health Care,20001227,52.164,53.925,52.065,53.506,4783212
bmy,Health Care,20001228,53.506,54.714,53.273,54.481,3999200
bmy,Health Care,20001229,55.043,55.694,54.859,54.997,4701967
bmy,Health Care,20010102,54.295,54.664,52.717,53.184,5273921
bmy,Health Care,20010103,53.337,53.384,49.609,49.886,10758909
bmy,Health Care,20010104,48.161,48.299,45.361,47.091,17418487
bmy,Health Care,20010105,48.533,49.464,46.39,48.015,11936605
bmy,Health Care,20010108,48.764,49.793,47.832,48.579,5435294
bmy,Health Care,20010109,48.533,50.962,48.533,49.699,6488016
bmy,Health Care,20010110,50.582,50.68,48.677,49.231,6708276
bmy,Health Care,20010111,49.28,49.28,47.04,48.161,6941952
bmy,Health Care,20010112,48.209,50.261,48.209,50.165,5054285
bmy,Health Care,20010116,49.979,50.915,49.28,50.727,4538607
bmy,Health Care,20010117,50.398,50.543,48.629,49.28,6564543
bmy,Health Care,20010118,49.648,51.937,49.328,50.352,9142930
bmy,Health Care,20010119,49.562,51.01,48.814,49.328,5544991
bmy,Health Care,20010122,48.996,50.165,48.949,49.979,4012118
bmy,Health Care,20010123,49.377,49.843,47.975,49.464,6854743
bmy,Health Care,20010124,48.161,48.715,47.325,48.443,11386020
bmy,Health Care,20010125,47.79,48.814,47.79,48.065,14469647
bmy,Health Care,20010126,48.443,48.715,47.597,47.832,7419740
bmy,Health Care,20010129,48.386,48.5,45.731,46.407,7213769
bmy,Health Care,20010130,46.446,46.817,45.811,46.544,6563923
bmy,Health Care,20010131,45.939,46.212,44.876,46.212,9910671
bmy,Health Care,20010201,45.922,47.492,45.922,47.132,8658681
bmy,Health Care,20010202,47.861,48.586,47.3,48.225,7130411
bmy,Health Care,20010205,48.346,48.828,47.806,48.009,4216479
bmy,Health Care,20010206,47.95,48.379,47.34,47.452,3485508
bmy,Health Care,20010207,47.936,48.699,47.226,48.516,5401009
bmy,Health Care,20010208,48.611,48.715,47.605,48.306,3634216
bmy,Health Care,20010209,47.678,48.562,47.678,47.983,3269351
bmy,Health Care,20010212,48.417,48.926,47.799,48.654,4167157
bmy,Health Care,20010213,49.207,49.207,46.743,47.066,3978576
bmy,Health Care,20010214,47.34,47.412,46.084,46.479,3944913
bmy,Health Care,20010215,46.293,48.009,45.584,47.269,7888085
bmy,Health Care,20010216,47.269,47.269,46.494,47.033,5441754
bmy,Health Care,20010220,46.656,47.154,46.656,46.856,3616575
bmy,Health Care,20010221,47.412,47.678,46.663,46.663,3887019
bmy,Health Care,20010222,45.922,46.494,45.247,46.109,5408710
bmy,Health Care,20010223,45.698,46.349,45.561,46.245,5280006
bmy,Health Care,20010226,46.333,47.486,46.037,47.486,4058705
bmy,Health Care,20010227,46.293,46.705,45.698,46.341,6952636
bmy,Health Care,20010228,46.552,47.412,46.293,47.348,6824804
bmy,Health Care,20010301,47.34,47.38,46.479,47.252,4866944
bmy,Health Care,20010302,47.114,48.161,47.04,47.936,4658985
bmy,Health Care,20010305,47.34,47.412,46.896,47.34,3127732
bmy,Health Care,20010306,47.597,47.752,46.131,46.293,5148822
bmy,Health Care,20010307,46.293,46.293,44.241,45.247,8374568
bmy,Health Care,20010308,45.247,46.262,44.989,46.228,5695432
bmy,Health Care,20010309,46.817,47.79,46.663,47.187,6388013
bmy,Health Care,20010312,47.187,47.752,45.948,46.293,5763882
bmy,Health Care,20010313,46.22,46.228,43.822,45.545,8307734
bmy,Health Care,20010314,44.497,45.021,43.307,43.976,7197248
bmy,Health Care,20010315,43.009,43.96,42.485,43.782,7281349
bmy,Health Care,20010316,42.559,43.307,41.56,41.92,11835733
bmy,Health Care,20010319,42.559,44.097,42.371,43.685,5432190
bmy,Health Care,20010320,43.009,44.056,41.962,42.333,7629317
bmy,Health Care,20010321,42.333,42.559,40.432,40.876,5703882
bmy,Health Care,20010322,40.321,41.212,37.931,41.068,9672769
bmy,Health Care,20010323,42.188,42.712,41.068,42.22,6174213
bmy,Health Care,20010326,42.559,43.307,42.116,42.822,4309154
bmy,Health Care,20010327,42.822,43.869,42.712,43.5,4772281
bmy,Health Care,20010328,43.009,44.2,43.009,43.806,3779565
bmy,Health Care,20010329,44.427,45.344,43.718,44.481,6043648
bmy,Health Care,20010330,45.062,45.174,43.009,44.351,6666286
bmy,Health Care,20010402,43.869,44.385,42.768,43.491,4481212
bmy,Health Care,20010403,42.936,43.564,40.691,41.439,9259332
bmy,Health Care,20010404,41.439,42.738,41.382,42.472,5557662
bmy,Health Care,20010405,43.669,43.822,42.774,43.644,4210513
bmy,Health Care,20010406,43.644,43.935,42.003,43.145,3973111
bmy,Health Care,20010409,42.55,43.894,42.55,43.894,4034356
bmy,Health Care,20010410,44.497,44.497,42.464,43.822,4784209
bmy,Health Care,20010411,42.774,42.774,41.843,42.293,5471445
bmy,Health Care,20010412,42.774,43.822,42.327,43.5,4898374
bmy,Health Care,20010416,43.894,44.2,42.906,43.379,3649495
bmy,Health Care,20010417,43.379,44.909,43.379,44.909,5232800
bmy,Health Care,20010418,43.935,44.481,42.149,43.034,10451314
bmy,Health Care,20010419,42.021,42.508,41.843,42.472,6833749
bmy,Health Care,20010420,42.397,42.864,41.568,42.243,8909998
bmy,Health Care,20010423,42.774,43.331,42.55,42.738,5187334
bmy,Health Care,20010424,42.738,42.848,41.12,41.197,8798441
bmy,Health Care,20010425,41.12,42.814,40.907,42.66,8765891
bmy,Health Care,20010426,42.021,43.121,41.989,42.799,6201048
bmy,Health Care,20010427,42.848,43.331,41.722,43.331,4963720
bmy,Health Care,20010430,43.331,43.662,42.021,42.021,7744228
bmy,Health Care,20010501,42.356,42.55,41.212,41.576,10087697
bmy,Health Care,20010502,41.576,42.003,41.068,41.084,6985059
bmy,Health Care,20010503,41.12,41.649,40.676,41.311,5835562
bmy,Health Care,20010504,41.423,42.212,41.423,41.89,5835316
bmy,Health Care,20010507,42.584,42.943,42.174,42.864,5897430
bmy,Health Care,20010508,42.058,42.637,41.905,42.021,4864460
bmy,Health Care,20010509,42.472,42.774,41.905,42.021,7037238
bmy,Health Care,20010510,42.327,42.327,41.568,41.658,3797330
bmy,Health Care,20010511,42.212,42.212,41.583,42.003,4226166
bmy,Health Care,20010514,41.947,42.508,41.874,41.971,4122062
bmy,Health Care,20010515,41.947,42.212,41.852,42.212,3422652
bmy,Health Care,20010516,41.311,43.163,41.311,42.694,10063843
bmy,Health Care,20010517,42.848,42.993,42.174,42.472,7981256
bmy,Health Care,20010518,42.694,42.694,41.874,42.021,7302097
bmy,Health Care,20010521,42.174,42.5,41.159,41.488,11799332
bmy,Health Care,20010522,41.496,41.649,41.093,41.221,6988291
bmy,Health Care,20010523,41.221,41.456,40.449,40.715,9351636
bmy,Health Care,20010524,40.482,40.482,38.967,40.143,16813736
bmy,Health Care,20010525,40.449,40.748,39.917,40.676,5614310
bmy,Health Care,20010529,40.86,41.415,40.432,40.642,7848084
bmy,Health Care,20010530,40.779,41.295,40.65,41.19,7415890
bmy,Health Care,20010531,40.594,40.949,40.312,40.699,7962995
bmy,Health Care,20010601,41.423,42.472,41.159,42.212,7660746
bmy,Health Care,20010604,42.397,42.831,42.058,42.774,6019547
bmy,Health Care,20010605,42.738,43.612,42.284,43.453,6231606
bmy,Health Care,20010606,43.411,43.42,42.131,42.472,5604869
bmy,Health Care,20010607,42.584,42.96,42.397,42.532,4665940
bmy,Health Care,20010608,41.776,42.523,41.271,42.363,7301842
bmy,Health Care,20010611,42.472,42.492,41.793,42.082,4527550
bmy,Health Care,20010612,42.021,42.267,41.311,41.496,5726861
bmy,Health Care,20010613,41.608,42.389,41.367,42.021,4268406
bmy,Health Care,20010614,42.029,42.615,42.021,42.098,4042809
bmy,Health Care,20010615,42.021,42.84,41.496,41.649,9019817
bmy,Health Care,20010618,41.568,42.021,40.748,41.32,6956736
bmy,Health Care,20010619,41.568,41.929,40.974,41.229,5412934
bmy,Health Care,20010620,41.084,41.447,40.974,41.391,6915739
bmy,Health Care,20010621,41.343,41.576,40.804,41.543,5513437
bmy,Health Care,20010622,40.891,41.003,40.223,40.86,6536220
bmy,Health Care,20010625,40.676,41.052,39.957,40.371,4372266
bmy,Health Care,20010626,39.694,40.069,39.589,39.974,5213548
bmy,Health Care,20010627,39.771,39.804,38.942,39.095,5400142
bmy,Health Care,20010628,39.057,39.991,38.873,39.548,7070156
bmy,Health Care,20010629,40.069,40.223,38.719,39.239,7729693
bmy,Health Care,20010702,39.659,40.338,39.635,40.118,4420592
bmy,Health Care,20010703,40.73,40.804,40.288,40.466,2832068
bmy,Health Care,20010705,40.466,40.506,39.901,40.118,4469535
bmy,Health Care,20010706,40.424,40.424,39.589,40.056,4862720
bmy,Health Care,20010709,40.659,40.9,40.216,40.707,4398474
bmy,Health Care,20010710,40.73,41.111,40.312,41.111,6838593
bmy,Health Care,20010711,40.958,40.99,39.939,40.254,5806988
bmy,Health Care,20010712,40.056,40.056,38.919,39.507,9046277
bmy,Health Care,20010713,39.597,40.65,39.453,39.795,4995648
bmy,Health Care,20010716,39.795,39.939,39.095,39.402,4097589
bmy,Health Care,20010717,39.453,40.312,39.103,39.991,8870121
bmy,Health Care,20010718,40.202,41.48,40.127,41.423,8671726
bmy,Health Care,20010719,41.32,41.898,41.182,41.898,9846816
bmy,Health Care,20010720,41.898,42.61,41.861,42.267,4959991
bmy,Health Care,20010723,42.421,42.532,41.399,42.098,3821801
bmy,Health Care,20010724,41.488,41.698,41.221,41.254,5266593
bmy,Health Care,20010725,41.827,42.993,41.6,42.814,7325575
bmy,Health Care,20010726,42.236,43.105,42.107,42.448,5003972
bmy,Health Care,20010727,42.922,43.179,42.236,42.568,4256356
bmy,Health Care,20010730,42.993,43.193,42.26,43.001,3564770
bmy,Health Care,20010731,43.669,45.183,43.524,44.611,9161066
bmy,Health Care,20010801,44.649,44.649,43.598,43.74,7391537
bmy,Health Care,20010802,44.09,44.241,43.669,44.144,6214838
bmy,Health Care,20010803,43.869,44.113,43.267,43.598,2939772
bmy,Health Care,20010806,43.669,44.159,43.396,43.774,5634563
bmy,Health Care,20010807,42.43,42.615,41.962,42.55,4492019
bmy,Health Care,20010808,42.55,42.913,42.123,42.203,4166663
bmy,Health Care,20010809,42.576,42.768,41.666,42.601,4936142
bmy,Health Care,20010810,42.5,42.881,42.165,42.768,3947523
bmy,Health Care,20010813,42.32,42.694,42.051,42.35,2953312
bmy,Health Care,20010814,42.615,42.822,42.089,42.341,3148352
bmy,Health Care,20010815,42.341,42.807,42.276,42.356,3520545
bmy,Health Care,20010816,42.576,42.84,42.35,42.694,4578112
bmy,Health Care,20010817,41.861,42.541,41.488,41.488,5976565
bmy,Health Care,20010820,42.236,43.138,41.631,43.082,6653614
bmy,Health Care,20010821,43.356,44.09,43.034,43.282,4110635
bmy,Health Care,20010822,43.749,43.927,42.73,43.653,4101317
bmy,Health Care,20010823,43.636,44.489,43.371,44.159,4998382
bmy,Health Care,20010824,44.159,44.958,43.718,44.539,3863665
bmy,Health Care,20010827,44.649,45.183,44.385,44.385,3643903
bmy,Health Care,20010828,44.377,44.764,43.903,44.275,4825949
bmy,Health Care,20010829,44.385,44.458,43.541,43.644,3706767
bmy,Health Care,20010830,43.711,44.32,43.034,43.411,3366002
bmy,Health Care,20010831,43.371,43.379,42.22,42.341,5926871
bmy,Health Care,20010904,42.615,43.524,42.615,43.234,5575303
bmy,Health Care,20010905,43.669,45.07,43.621,45.054,7754166
bmy,Health Care,20010906,44.611,44.619,43.185,43.307,8532343
bmy,Health Care,20010907,43.557,43.636,42.021,42.371,7026428
bmy,Health Care,20010910,41.938,43.998,41.881,43.839,5306967
bmy,Health Care,20010917,45.183,45.254,43.26,43.976,9609661
bmy,Health Care,20010918,43.179,43.459,42.472,42.61,6200301
bmy,Health Care,20010919,42.236,42.976,39.764,42.236,7320729
bmy,Health Care,20010920,40.804,41.852,39.387,41.021,8758192
bmy,Health Care,20010921,38.882,39.787,38.171,38.469,13581903
bmy,Health Care,20010924,39.522,39.581,37.906,38.091,11366142
bmy,Health Care,20010925,38.848,40.118,38.107,39.316,12754531
bmy,Health Care,20010926,39.787,40.683,39.635,40.169,9122184
bmy,Health Care,20010927,41.254,42.236,40.399,42.089,9318218
bmy,Health Care,20010928,42.807,42.814,41.373,41.905,9990051
bmy,Health Care,20011001,42.236,43.201,42.123,43.073,6124521
bmy,Health Care,20011002,43.073,43.846,42.276,43.749,6469633
bmy,Health Care,20011003,43.969,43.969,42.96,43.009,6481059
bmy,Health Care,20011004,43.017,43.331,42.464,42.517,6554604
bmy,Health Care,20011005,43.121,43.83,42.984,43.581,5306469
bmy,Health Care,20011008,43.653,44.03,43.251,43.557,4930674
bmy,Health Care,20011009,43.557,44.32,43.082,43.581,4735759
bmy,Health Care,20011010,43.96,44.86,43.541,44.756,4910300
bmy,Health Care,20011011,44.756,44.756,43.339,44.128,9393251
bmy,Health Care,20011012,43.581,44.932,43.491,44.481,6840456
bmy,Health Care,20011015,45.014,45.352,44.258,44.53,6265524
bmy,Health Care,20011016,44.564,45.165,44.144,44.336,4938751
bmy,Health Care,20011017,44.336,45.165,44.105,44.796,5908488
bmy,Health Care,20011018,44.723,45.352,44.336,44.53,7240730
bmy,Health Care,20011019,44.564,44.868,43.96,44.128,4495624
bmy,Health Care,20011022,44.144,45.352,44.137,45.247,5796431
bmy,Health Care,20011023,45.247,45.432,43.846,43.969,7491915
bmy,Health Care,20011024,43.878,44.336,42.927,43.154,6203158
bmy,Health Care,20011025,43.009,43.05,42.439,42.831,6867786
bmy,Health Care,20011026,42.783,42.79,42.284,42.413,5935317
bmy,Health Care,20011029,42.439,42.669,41.32,41.608,7364954
bmy,Health Care,20011030,40.659,41.068,40.193,40.667,7727458
bmy,Health Care,20011031,40.659,40.876,40.321,40.506,8783536
bmy,Health Care,20011101,40.923,41.373,40.755,41.12,10168447
bmy,Health Care,20011102,40.474,40.73,39.71,40.202,9678484
bmy,Health Care,20011105,40.852,40.852,39.948,40.371,6535477
bmy,Health Care,20011106,40.371,42.814,40.169,42.26,13816322
bmy,Health Care,20011107,42.212,42.584,41.037,41.12,7431913
bmy,Health Care,20011108,42.363,42.397,40.923,41.263,8217670
bmy,Health Care,20011109,41.343,41.691,40.883,41.64,4326671
bmy,Health Care,20011112,40.923,41.682,40.586,41.373,4189270
bmy,Health Care,20011113,41.415,41.529,40.923,41.279,4163183
bmy,Health Care,20011114,41.529,41.736,41.173,41.439,5569214
bmy,Health Care,20011115,41.64,42.174,40.923,41.608,4685819
bmy,Health Care,20011116,41.631,42.22,41.496,42.181,5911344
bmy,Health Care,20011119,42.181,43.193,42.067,42.73,6857229
bmy,Health Care,20011120,42.73,42.898,42.174,42.405,4636503
bmy,Health Care,20011121,42.058,42.397,41.15,42.284,6007248
bmy,Health Care,20011123,41.905,42.293,41.529,42.251,2969090
bmy,Health Care,20011126,42.098,42.251,41.349,41.947,6008243
bmy,Health Care,20011127,41.947,41.947,40.62,40.923,8756949
bmy,Health Care,20011128,40.62,41.037,40.62,40.923,6729148
bmy,Health Care,20011129,41.415,41.415,40.545,40.923,5794815
bmy,Health Care,20011130,41.456,41.456,40.707,40.739,6201794
bmy,Health Care,20011203,40.852,41.052,40.551,40.9,5165218
bmy,Health Care,20011204,41.037,41.037,40.482,40.699,5843140
bmy,Health Care,20011205,40.586,40.659,39.71,39.948,14350013
bmy,Health Care,20011206,39.939,41.229,39.917,40.771,10520017
bmy,Health Care,20011207,40.321,41.229,40.321,40.788,4931173
bmy,Health Care,20011210,40.545,41.229,40.216,41.076,6879838
bmy,Health Care,20011211,41.084,42.439,40.432,40.73,15510442
bmy,Health Care,20011212,39.597,39.864,38.042,38.237,17404202
bmy,Health Care,20011213,38.084,38.919,36.756,37.131,19558718
bmy,Health Care,20011214,37.857,38.477,37.325,37.89,17906339
bmy,Health Care,20011217,38.195,38.766,37.89,38.009,9205170
bmy,Health Care,20011218,38.123,39.033,38.042,38.791,10414544
bmy,Health Care,20011219,38.503,39.522,38.427,39.187,9237468
bmy,Health Care,20011220,39.444,40.321,39.103,39.685,7939642
bmy,Health Care,20011221,39.939,40.087,39.491,40.087,8209219
bmy,Health Care,20011224,39.41,39.787,39.265,39.469,2255141
bmy,Health Care,20011226,39.444,40.551,39.316,40.033,4234741
bmy,Health Care,20011227,39.991,40.118,39.41,40.056,5200007
bmy,Health Care,20011228,39.864,39.966,38.46,39.257,7809944
bmy,Health Care,20011231,38.84,39.18,38.582,38.654,6819337
bmy,Health Care,20020102,38.46,39.476,38.404,38.751,7223211
bmy,Health Care,20020103,39.21,39.21,38.541,38.864,5910972
bmy,Health Care,20020104,38.864,39.589,38.404,39.087,7647825
bmy,Health Care,20020107,38.179,38.728,38.034,38.154,10225094
bmy,Health Care,20020108,37.962,38.282,37.486,37.649,9179701
bmy,Health Care,20020109,37.987,38.444,37.801,37.848,8232076
bmy,Health Care,20020110,37.809,38.203,37.341,37.711,9542950
bmy,Health Care,20020111,37.833,38.099,37.341,37.762,8483273
bmy,Health Care,20020114,37.762,38.253,37.494,37.568,7993929
bmy,Health Care,20020115,37.873,37.946,37.036,37.382,8110083
bmy,Health Care,20020116,37.341,37.72,36.956,37.14,8338916
bmy,Health Care,20020117,36.995,37.341,36.656,37.102,6819831
bmy,Health Care,20020118,36.656,37.029,35.637,36.53,17158350
bmy,Health Care,20020122,36.579,37.23,36.214,37.23,8325626
bmy,Health Care,20020123,37.374,37.873,36.942,37.633,8037906
bmy,Health Care,20020124,37.188,37.332,35.645,35.699,17816396
bmy,Health Care,20020125,34.671,35.588,34.542,35.242,16319553
bmy,Health Care,20020128,35.242,35.491,34.799,34.911,11104514
bmy,Health Care,20020129,34.976,35.056,34.276,34.38,9732023
bmy,Health Care,20020130,34.217,34.671,33.552,34.235,9194488
bmy,Health Care,20020131,34.217,34.597,33.575,34.572,11411363
bmy,Health Care,20020201,34.444,34.468,33.606,33.913,8389599
bmy,Health Care,20020204,33.913,33.987,32.997,33.141,8758937
bmy,Health Care,20020205,32.883,33.665,32.883,33.3,7556269
bmy,Health Care,20020206,33.68,33.785,32.415,32.617,13535813
bmy,Health Care,20020207,32.465,33.107,32.007,32.843,13307358
bmy,Health Care,20020208,32.883,33.92,32.785,33.759,8895091
bmy,Health Care,20020211,33.719,34.436,33.582,34.421,6528515
bmy,Health Care,20020212,33.987,34.903,33.946,34.58,6268008
bmy,Health Care,20020213,34.791,35.363,34.638,35.184,10176273
bmy,Health Care,20020214,35.209,35.273,34.339,34.695,5067079
bmy,Health Care,20020215,34.791,35.056,34.444,34.558,4306419
bmy,Health Care,20020219,34.292,34.572,33.832,34.348,5435549
bmy,Health Care,20020220,34.14,35.226,34.026,34.92,5205969
bmy,Health Care,20020221,34.534,35.281,34.292,34.526,6442178
bmy,Health Care,20020222,34.178,35.113,34.14,35.056,4592896
bmy,Health Care,20020225,35.014,35.491,34.452,34.695,4205672
bmy,Health Care,20020226,34.695,34.832,34.316,34.678,5008317
bmy,Health Care,20020227,35.812,36.385,35.209,36.191,12884975
bmy,Health Care,20020228,36.303,36.312,35.46,35.812,8224502
bmy,Health Care,20020301,35.812,36.731,35.516,36.579,4778496
bmy,Health Care,20020304,36.689,36.731,35.741,36.425,5997559
bmy,Health Care,20020305,35.812,37.525,35.741,36.908,11376949
bmy,Health Care,20020306,37.913,38.291,37.833,38.267,13763028
bmy,Health Care,20020307,38.253,38.26,37.649,38.049,6674364
bmy,Health Care,20020308,37.729,37.913,36.579,36.579,10991962
bmy,Health Care,20020311,36.802,37.341,36.351,37.036,5758293
bmy,Health Care,20020312,36.884,37.624,36.64,37.609,6815735
bmy,Health Care,20020313,37.456,38.139,37.456,37.456,7603349
bmy,Health Care,20020314,37.679,38.099,37.406,37.946,6488763
bmy,Health Care,20020315,38.237,39.017,38.139,38.798,11214458
bmy,Health Care,20020318,37.341,38.099,36.924,37.399,10118009
bmy,Health Care,20020319,37.406,37.525,36.9,37.078,9474375
bmy,Health Care,20020320,31.473,32.769,30.484,31.305,63661361
bmy,Health Care,20020321,31.305,31.627,30.789,30.944,24812262
bmy,Health Care,20020322,31.241,31.267,30.484,30.557,16278182
bmy,Health Care,20020325,30.863,30.976,30.098,30.411,12342590
bmy,Health Care,20020326,30.403,30.596,30.025,30.098,12324449
bmy,Health Care,20020327,30,30.331,29.832,30.227,14926940
bmy,Health Care,20020328,30.177,30.944,30.106,30.855,9384929
bmy,Health Care,20020401,30.517,30.855,30.403,30.789,7017607
bmy,Health Care,20020402,30,30.025,29.082,29.141,25546833
bmy,Health Care,20020403,29.286,29.398,28.616,28.938,24312862
bmy,Health Care,20020404,22.949,24.761,22.876,24.68,110460907
bmy,Health Care,20020405,24.946,25.372,24.487,25.002,26662293
bmy,Health Care,20020408,24.946,25.333,24.511,24.649,15178750
bmy,Health Care,20020409,24.752,24.871,24.222,24.23,17859376
bmy,Health Care,20020410,24.18,24.293,23.763,24.085,18956450
bmy,Health Care,20020411,24.094,24.254,23.415,23.457,17193756
bmy,Health Care,20020412,23.415,24.027,23.223,23.916,13251578
bmy,Health Care,20020415,23.835,24.567,23.795,24.367,11347512
bmy,Health Care,20020416,24.527,24.761,24.222,24.552,10399762
bmy,Health Care,20020417,24.871,24.906,24.398,24.552,11605782
bmy,Health Care,20020418,24.719,25.213,24.574,25.115,10391311
bmy,Health Care,20020419,25.18,25.494,24.835,24.93,9139450
bmy,Health Care,20020422,25.067,25.067,24.222,24.358,7036863
bmy,Health Care,20020423,24.376,24.561,23.714,23.787,10626481
bmy,Health Care,20020424,23.876,24.287,23.61,23.795,11330860
bmy,Health Care,20020425,23.722,23.722,22.628,22.942,19879475
bmy,Health Care,20020426,22.917,23.61,22.113,22.507,19689035
bmy,Health Care,20020429,22.684,22.684,22.113,22.216,11071598
bmy,Health Care,20020430,22.032,22.249,21.877,22.113,9216598
bmy,Health Care,20020501,21.993,22.805,21.918,22.781,13266235
bmy,Health Care,20020502,22.57,22.637,22.072,22.57,11332848
bmy,Health Care,20020503,22.452,22.651,21.8,22.604,10975814
bmy,Health Care,20020506,22.369,22.443,22.032,22.137,10371440
bmy,Health Care,20020507,21.953,22.072,21.495,21.504,9366418
bmy,Health Care,20020508,21.648,22.425,21.648,21.877,12976903
bmy,Health Care,20020509,21.877,21.968,21.571,21.724,8838818
bmy,Health Care,20020510,21.613,21.766,21.495,21.571,5885132
bmy,Health Care,20020513,21.739,21.953,21.671,21.782,7073141
bmy,Health Care,20020514,22.072,23.262,22.072,23.184,17678499
bmy,Health Care,20020515,23.028,23.377,22.788,23.054,13891731
bmy,Health Care,20020516,23.223,23.223,22.644,23.062,8870743
bmy,Health Care,20020517,22.854,23.399,22.846,23.391,9063546
bmy,Health Care,20020520,23.199,23.988,23.062,23.537,8158781
bmy,Health Care,20020521,23.489,23.513,22.949,23.103,8414698
bmy,Health Care,20020522,23.568,23.997,23.345,23.706,11082650
bmy,Health Care,20020523,23.448,23.908,23.223,23.739,7266813
bmy,Health Care,20020524,23.739,23.899,23.192,23.336,5631079
bmy,Health Care,20020528,23.489,23.642,23.028,23.24,5663507
bmy,Health Care,20020529,23.184,23.466,22.984,23.054,5869851
bmy,Health Care,20020530,22.868,23.054,22.529,22.917,7576516
bmy,Health Care,20020531,23.795,24.332,23.779,23.891,16156436
bmy,Health Care,20020603,23.415,23.415,22.868,22.9,8710239
bmy,Health Care,20020604,22.837,22.917,21.451,21.993,15712068
bmy,Health Care,20020605,21.877,21.927,21.27,21.556,16297686
bmy,Health Care,20020606,21.117,21.117,20.019,20.115,21174322
bmy,Health Care,20020607,19.343,20.955,19.343,20.793,19187392
bmy,Health Care,20020610,20.599,20.955,20.115,20.647,6748525
bmy,Health Care,20020611,20.421,20.519,19.785,19.963,11527645
bmy,Health Care,20020612,19.844,20.115,19.239,19.529,11245889
bmy,Health Care,20020613,20.342,20.88,19.569,20.63,11805790
bmy,Health Care,20020614,20.63,20.88,19.963,20.574,10221491
bmy,Health Care,20020617,20.687,20.687,19.844,20.076,10033906
bmy,Health Care,20020618,19.963,20.534,19.9,20.382,6764056
bmy,Health Care,20020619,20.421,20.802,20.045,20.163,6406894
bmy,Health Care,20020620,20.222,20.461,19.692,19.884,8375190
bmy,Health Care,20020621,19.576,20.107,19.224,19.302,8368854
bmy,Health Care,20020624,19.31,19.692,18.811,19.302,9712523
bmy,Health Care,20020625,19.648,19.729,19.231,19.343,8026978
bmy,Health Care,20020626,19.037,19.875,18.811,19.826,10342367
bmy,Health Care,20020627,19.884,20.333,19.197,20.124,8370718
bmy,Health Care,20020628,20.124,20.856,19.576,19.729,13414692
bmy,Health Care,20020701,19.884,20.028,19.591,19.793,8198285
bmy,Health Care,20020702,19.809,19.866,18.748,18.932,10338642
bmy,Health Care,20020703,18.819,19.224,18.626,19.143,7199358
bmy,Health Care,20020705,19.401,19.908,18.819,19.793,3847645
bmy,Health Care,20020708,19.401,19.699,19.093,19.224,7393403
bmy,Health Care,20020709,19.053,19.343,18.258,18.53,9214612
bmy,Health Care,20020710,18.311,18.74,17.388,17.967,13703025
bmy,Health Care,20020711,16.301,17.344,15.125,17.162,46273679
bmy,Health Care,20020712,16.967,17.976,16.534,17.619,18112184
bmy,Health Care,20020715,18.433,18.587,17.466,18.547,16497449
bmy,Health Care,20020716,18.311,18.997,18.311,18.61,12001704
bmy,Health Care,20020717,18.932,19.165,18.258,18.724,11083148
bmy,Health Care,20020718,17.267,18.014,16.693,17.459,16814361
bmy,Health Care,20020719,17.074,17.766,16.685,17.226,11044387
bmy,Health Care,20020722,17.226,17.574,16.702,16.922,12876029
bmy,Health Care,20020723,16.534,16.606,15.494,16.374,21557942
bmy,Health Care,20020724,15.52,16.065,15.133,15.945,22586566
bmy,Health Care,20020725,15.68,16.55,15.487,16.261,17226057
bmy,Health Care,20020726,16.065,16.147,15.423,16.107,12455762
bmy,Health Care,20020729,16.139,17.595,16.139,17.482,10368079
bmy,Health Care,20020730,17.034,17.846,16.922,17.67,12809068
bmy,Health Care,20020731,17.694,18.226,17.267,18.183,9717988
bmy,Health Care,20020801,18.159,18.159,17.466,17.549,8418920
bmy,Health Care,20020802,17.814,18.41,17.533,17.782,9930667
bmy,Health Care,20020805,17.782,17.846,16.837,17.049,6323165
bmy,Health Care,20020806,17.388,17.846,17.074,17.413,8529976
bmy,Health Care,20020807,17.652,18.106,17.459,18.047,7668323
bmy,Health Care,20020808,18.055,18.626,17.774,18.279,10606856
bmy,Health Care,20020809,18.279,19.013,18.08,18.595,7524714
bmy,Health Care,20020812,18.159,18.765,18.12,18.651,5014033
bmy,Health Care,20020813,18.587,18.618,17.628,17.678,8110456
bmy,Health Care,20020814,17.814,18.396,17.162,18.319,6275334
bmy,Health Care,20020815,17.542,18.047,16.922,17.59,15161980
bmy,Health Care,20020816,17.694,18.2,17.388,17.839,7538006
bmy,Health Care,20020819,17.814,18.595,17.619,18.491,8239161
bmy,Health Care,20020820,18.12,19.409,18.047,18.455,13754458
bmy,Health Care,20020821,18.771,19.326,18.715,19.093,8691975
bmy,Health Care,20020822,19.165,20.1,19.053,19.955,10392805
bmy,Health Care,20020823,19.793,20.215,19.625,19.738,7665714
bmy,Health Care,20020826,20.061,20.342,19.591,20.188,8768749
bmy,Health Care,20020827,20.565,20.565,19.447,19.625,7535769
bmy,Health Care,20020828,19.431,19.721,19.013,19.447,5465608
bmy,Health Care,20020829,19.013,19.423,18.455,18.853,10134033
bmy,Health Care,20020830,18.626,19.634,18.464,19.367,8348229
bmy,Health Care,20020903,19.367,19.401,18.25,18.626,9921600
bmy,Health Care,20020904,18.626,19.409,18.547,19.317,8665515
bmy,Health Care,20020905,19.093,19.591,18.819,19.487,7510799
bmy,Health Care,20020906,19.793,19.857,19.487,19.591,5943766
bmy,Health Care,20020909,19.522,19.793,19.101,19.64,5380633
bmy,Health Care,20020910,19.835,20.156,19.576,20.124,5022480
bmy,Health Care,20020911,20.527,20.552,19.826,20.045,4453511
bmy,Health Care,20020912,19.893,19.9,19.367,19.487,5910721
bmy,Health Care,20020913,19.401,20.414,19.248,20.261,6001412
bmy,Health Care,20020916,20.222,20.222,19.809,20.14,5572696
bmy,Health Care,20020917,20.333,20.374,19.401,19.555,7361103
bmy,Health Care,20020918,19.215,19.826,18.997,19.295,7053634
bmy,Health Care,20020919,19.165,19.279,18.547,18.626,6461185
bmy,Health Care,20020920,18.626,18.997,18.433,18.836,9759727
bmy,Health Care,20020923,18.547,19.053,18.2,18.811,5264852
bmy,Health Care,20020924,18.507,19.326,18.396,19.053,7416137
bmy,Health Care,20020925,19.143,19.946,19.013,19.826,10110926
bmy,Health Care,20020926,20.253,20.316,19.946,20.308,9104167
bmy,Health Care,20020927,19.946,20.206,18.86,19.006,7662486
bmy,Health Care,20020930,18.473,18.964,18.279,18.473,9558231
bmy,Health Care,20021001,18.706,19.037,18.498,18.973,8781548
bmy,Health Care,20021002,18.811,19.078,17.943,18.159,12509427
bmy,Health Care,20021003,18.055,18.651,17.902,18.174,9872529
bmy,Health Care,20021004,18.174,18.174,17.026,17.082,12074996
bmy,Health Care,20021007,17.429,17.636,16.96,17.192,9197714
bmy,Health Care,20021008,16.905,17.831,16.905,17.533,8695703
bmy,Health Care,20021009,17.153,17.321,16.332,16.983,9017953
bmy,Health Care,20021010,16.983,17.13,16.284,16.527,11311979
bmy,Health Care,20021011,16.837,17.515,16.391,16.991,10750709
bmy,Health Care,20021014,16.566,17.741,16.558,17.686,7763112
bmy,Health Care,20021015,17.686,18.183,17.644,17.943,8773347
bmy,Health Care,20021016,17.943,18.447,17.757,17.885,5828606
bmy,Health Care,20021017,18.683,18.748,18.134,18.587,5789476
bmy,Health Care,20021018,18.37,18.853,17.869,18.757,7646212
bmy,Health Care,20021021,18.287,18.643,18.134,18.41,5121989
bmy,Health Care,20021022,18.258,18.603,18.098,18.53,6075577
bmy,Health Care,20021023,18.37,18.683,18.183,18.675,6338941
bmy,Health Care,20021024,18.692,19.463,18.37,18.973,12251278
bmy,Health Care,20021025,18.643,19.151,18.595,18.956,9527298
bmy,Health Care,20021028,19.197,19.394,18.724,18.844,7774417
bmy,Health Care,20021029,18.997,18.997,18.08,18.447,6791137
bmy,Health Care,20021030,18.603,19.351,18.491,19.231,9772030
bmy,Health Care,20021031,19.239,19.777,19.143,19.317,7677142
bmy,Health Care,20021101,19.394,19.937,19.006,19.793,7822740
bmy,Health Care,20021104,19.857,20.283,19.665,19.908,5336037
bmy,Health Care,20021105,20.019,20.398,19.745,20.308,5415791
bmy,Health Care,20021106,20.316,21.235,20.316,21.185,10706855
bmy,Health Care,20021107,21.126,21.185,20.696,20.92,5708476
bmy,Health Care,20021108,20.92,21.486,20.84,21.126,7658511
bmy,Health Care,20021111,21.131,21.146,20.494,20.503,5172797
bmy,Health Care,20021112,20.809,21.194,20.647,20.912,8663154
bmy,Health Care,20021113,20.964,21.082,18.683,19.496,15231549
bmy,Health Care,20021114,19.625,19.625,18.643,19.078,14027887
bmy,Health Care,20021115,18.724,18.997,18.523,18.885,9676618
bmy,Health Care,20021118,19.648,19.963,19.037,19.263,12993180
bmy,Health Care,20021119,19.118,19.188,18.683,18.997,8925404
bmy,Health Care,20021120,19.006,19.674,18.74,19.674,9287655
bmy,Health Care,20021121,19.674,20.503,19.674,20.351,11787035
bmy,Health Care,20021122,20.333,21.168,20.283,20.809,9872285
bmy,Health Care,20021125,20.964,21.203,20.647,20.993,10178136
bmy,Health Care,20021126,20.672,20.856,20.552,20.583,6837475
bmy,Health Care,20021127,20.768,21.082,20.565,20.817,6602931
bmy,Health Care,20021129,20.809,20.993,20.616,20.809,3121519
bmy,Health Care,20021202,21.04,21.056,20.565,20.752,5371317
bmy,Health Care,20021203,20.727,20.809,20.503,20.793,9223930
bmy,Health Care,20021204,20.793,20.946,20.527,20.592,11920456
bmy,Health Care,20021205,21.154,21.518,21.04,21.211,16679819
bmy,Health Care,20021206,20.88,21.91,20.873,21.854,12195998
bmy,Health Care,20021209,21.847,22.177,21.315,21.571,11092464
bmy,Health Care,20021210,21.571,21.656,21.082,21.277,8349101
bmy,Health Care,20021211,21.282,21.542,21.139,21.315,6385654
bmy,Health Care,20021212,20.414,20.727,19.231,19.9,22536873
bmy,Health Care,20021213,19.513,19.914,19.479,19.674,20581870
bmy,Health Care,20021216,19.31,19.665,19.037,19.546,15057378
bmy,Health Care,20021217,19.555,19.555,18.447,18.941,15209065
bmy,Health Care,20021218,18.819,18.918,18.603,18.724,11914243
bmy,Health Care,20021219,18.724,18.788,18.226,18.447,11164771
bmy,Health Care,20021220,18.447,18.603,18.192,18.515,13274307
bmy,Health Care,20021223,18.447,18.491,18.272,18.464,7382470
bmy,Health Care,20021224,18.464,18.587,18.37,18.523,3652228
bmy,Health Care,20021226,18.418,18.675,18.217,18.353,5194912
bmy,Health Care,20021227,18.272,18.447,18.226,18.328,6277823
bmy,Health Care,20021230,18.055,18.319,17.943,18.258,9472386
bmy,Health Care,20021231,18.25,18.554,18.134,18.396,7686463
bmy,Health Care,20030102,18.403,19.151,18.403,19.093,6786417
bmy,Health Care,20030103,19.231,19.745,19.188,19.665,7139726
bmy,Health Care,20030106,19.665,20.283,19.608,20.083,7750440
bmy,Health Care,20030107,19.946,20.461,19.835,19.946,10047696
bmy,Health Care,20030108,19.946,20.028,18.918,19.188,11757220
bmy,Health Care,20030109,19.431,20.147,19.31,20.107,9333744
bmy,Health Care,20030110,20.115,20.236,19.706,19.987,5281997
bmy,Health Care,20030113,20.068,20.277,19.745,20.028,6378697
bmy,Health Care,20030114,20.028,20.197,19.884,19.978,4884213
bmy,Health Care,20030115,20.028,20.163,19.77,20.019,5543872
bmy,Health Care,20030116,20.107,20.132,19.738,19.762,7599376
bmy,Health Care,20030117,20.663,20.672,19.946,20.188,15974069
bmy,Health Care,20030121,20.188,20.461,20.107,20.107,10261617
bmy,Health Care,20030122,20.107,20.277,19.866,19.946,11449375
bmy,Health Care,20030123,19.946,20.011,19.706,19.77,7751063
bmy,Health Care,20030124,19.77,19.77,18.757,18.964,9218088
bmy,Health Care,20030127,18.964,18.988,18.37,18.507,7150783
bmy,Health Care,20030128,18.918,18.988,18.2,18.683,9088145
bmy,Health Care,20030129,18.311,18.997,18.287,18.941,7623722
bmy,Health Care,20030130,18.794,18.876,18.2,18.362,7509187
bmy,Health Care,20030131,18.279,18.836,18.279,18.748,5766740
bmy,Health Care,20030203,18.909,18.918,18.595,18.918,6247758
bmy,Health Care,20030204,19.07,19.134,18.362,18.53,6469137
bmy,Health Care,20030205,18.918,18.95,18.279,18.554,6456587
bmy,Health Care,20030206,18.491,18.635,18.287,18.579,4381579
bmy,Health Care,20030207,18.433,18.547,18.266,18.387,5819414
bmy,Health Care,20030210,18.418,18.964,18.319,18.757,6020663
bmy,Health Care,20030211,19.188,19.215,18.387,18.539,6172226
bmy,Health Care,20030212,18.715,18.757,18.346,18.403,5164224
bmy,Health Care,20030213,18.12,18.2,17.445,17.797,8320154
bmy,Health Care,20030214,17.919,17.919,17.122,17.473,11124639
bmy,Health Care,20030218,17.59,17.983,17.59,17.958,9664940
bmy,Health Care,20030219,18.08,18.08,17.67,17.774,5601764
bmy,Health Care,20030220,17.936,18.047,17.565,17.919,6547896
bmy,Health Care,20030221,18.04,18.667,17.877,18.387,7981256
bmy,Health Care,20030224,18.396,18.473,18.089,18.353,8511723
bmy,Health Care,20030225,18.353,18.885,18.226,18.827,8884159
bmy,Health Care,20030226,18.788,18.918,18.2,18.378,6844804
bmy,Health Care,20030227,18.403,19.03,18.311,18.794,5879540
bmy,Health Care,20030228,18.675,18.794,18.37,18.515,5574557
bmy,Health Care,20030303,18.918,19.022,18.433,18.539,5989732
bmy,Health Care,20030304,18.626,18.626,18.151,18.151,5124844
bmy,Health Care,20030305,18.098,18.658,18.098,18.396,8309722
bmy,Health Care,20030306,18.279,18.319,17.774,17.902,8007221
bmy,Health Care,20030307,18.2,18.2,17.619,18.12,8460162
bmy,Health Care,20030310,17.482,18.562,17.082,17.885,11106626
bmy,Health Care,20030311,17.797,17.797,16.685,17.082,10822640
bmy,Health Care,20030312,16.93,17.082,16.72,17.041,7913801
bmy,Health Care,20030313,17.321,17.371,16.897,17.201,7532913
bmy,Health Care,20030314,17.362,17.612,17.074,17.209,9794636
bmy,Health Care,20030317,17.252,17.862,17.089,17.814,6883566
bmy,Health Care,20030318,17.814,17.95,17.574,17.831,6299313
bmy,Health Care,20030319,17.822,18.04,17.644,17.967,5876063
bmy,Health Care,20030320,17.644,17.797,17.209,17.583,8600417
bmy,Health Care,20030321,18.04,18.047,17.583,17.741,11536214
bmy,Health Care,20030324,17.748,17.748,16.937,17.049,8505011
bmy,Health Care,20030325,17.285,17.556,17.049,17.445,7296502
bmy,Health Care,20030326,17.235,17.235,16.807,16.96,9283805
bmy,Health Care,20030327,16.745,17.162,16.728,17.082,9454498
bmy,Health Care,20030328,17.082,17.344,16.93,17.13,9863710
bmy,Health Care,20030331,16.93,17.082,16.793,16.793,7904611
bmy,Health Care,20030401,16.945,17.362,16.93,17.362,8694212
bmy,Health Care,20030402,17.67,17.869,17.574,17.686,10885125
bmy,Health Care,20030403,17.603,18.266,17.59,17.936,8152451
bmy,Health Care,20030404,17.885,18.183,17.869,18.113,7085684
bmy,Health Care,20030407,18.53,18.675,18.005,18.08,7135253
bmy,Health Care,20030408,18.04,18.378,17.958,18.167,6658334
bmy,Health Care,20030409,18.113,18.41,17.805,17.822,7838271
bmy,Health Care,20030410,17.791,17.991,17.694,17.911,7072020
bmy,Health Care,20030411,17.95,18.757,17.757,17.869,6882447
bmy,Health Care,20030414,17.893,18.192,17.869,18.151,4406548
bmy,Health Care,20030415,18.127,18.698,18.047,18.142,6826917
bmy,Health Care,20030416,18.311,18.328,17.791,17.831,6380061
bmy,Health Care,20030417,17.757,18.151,17.757,18.134,6117317
bmy,Health Care,20030421,18.302,18.554,18.287,18.353,9975642
bmy,Health Care,20030422,18.378,19.224,18.362,19.151,9212251
bmy,Health Care,20030423,19.197,20.028,19.173,19.963,10643500
bmy,Health Care,20030424,19.762,19.963,19.599,19.875,7542978
bmy,Health Care,20030425,19.884,20.045,19.248,19.279,6229868
bmy,Health Care,20030428,19.479,19.674,19.197,19.608,5952342
bmy,Health Care,20030429,20.206,20.367,19.884,20.292,10733443
bmy,Health Care,20030430,20.283,20.735,20.045,20.559,9449033
bmy,Health Care,20030501,20.552,20.687,20.052,20.559,6952636
bmy,Health Care,20030502,20.438,20.88,20.358,20.809,5327589
bmy,Health Care,20030505,20.663,20.888,20.47,20.752,5288082
bmy,Health Care,20030506,20.624,20.744,20.324,20.744,8343512
bmy,Health Care,20030507,20.744,20.888,20.485,20.809,6658838
bmy,Health Care,20030508,20.608,20.727,20.429,20.608,5651703
bmy,Health Care,20030509,20.599,20.928,20.163,20.873,5332806
bmy,Health Care,20030512,20.848,21.282,20.793,21.185,6736104
bmy,Health Care,20030513,21.108,21.477,20.848,21.073,6000417
bmy,Health Care,20030514,21.253,21.277,20.865,21.146,5478901
bmy,Health Care,20030515,21.332,21.332,21.025,21.226,4783463
bmy,Health Care,20030516,20.928,21.099,20.784,20.784,7488686
bmy,Health Care,20030519,20.519,20.519,18.918,19.683,19534492
bmy,Health Care,20030520,19.683,19.683,18.515,18.794,22539113
bmy,Health Care,20030521,18.675,19.401,18.675,19.31,11538698
bmy,Health Care,20030522,19.335,19.762,19.317,19.529,6722439
bmy,Health Care,20030523,19.317,19.963,19.126,19.826,8885029
bmy,Health Care,20030527,19.36,20.083,19.36,20.045,8479298
bmy,Health Care,20030528,20.107,20.163,19.793,20.045,5556174
bmy,Health Care,20030529,20.269,20.559,19.893,19.987,7161219
bmy,Health Care,20030530,20.446,20.809,20.333,20.608,8423018
bmy,Health Care,20030602,21.854,21.854,20.848,20.928,9974895
bmy,Health Care,20030603,21.048,21.253,20.527,20.865,7889330
bmy,Health Care,20030604,20.865,21.09,20.768,20.896,6032841
bmy,Health Care,20030605,20.832,22.699,20.647,21.656,11219550
bmy,Health Care,20030606,22.339,22.772,21.253,21.679,14407284
bmy,Health Care,20030609,21.694,21.708,21.277,21.365,7488193
bmy,Health Care,20030610,21.433,21.648,21.131,21.548,5541758
bmy,Health Care,20030611,21.556,21.817,21.504,21.774,7915788
bmy,Health Care,20030612,21.976,22.009,21.665,21.774,5953209
bmy,Health Care,20030613,21.791,21.976,21.526,21.817,4884960
bmy,Health Care,20030616,21.817,22.699,21.766,22.604,10239006
bmy,Health Care,20030617,23.062,23.507,22.538,23.231,13544015
bmy,Health Care,20030618,23.248,23.513,23.02,23.199,8691852
bmy,Health Care,20030619,23.345,23.345,22.62,22.74,6890025
bmy,Health Care,20030620,22.9,23.248,22.708,23.095,10424608
bmy,Health Care,20030623,22.942,22.942,22.17,22.418,6709764
bmy,Health Care,20030624,22.425,22.538,22.153,22.258,5252801
bmy,Health Care,20030625,22.418,22.57,22.016,22.153,6482428
bmy,Health Care,20030626,22.016,22.578,21.976,22.578,7691306
bmy,Health Care,20030627,22.578,22.578,21.968,22.162,6958974
bmy,Health Care,20030630,22.258,22.346,21.854,21.854,6606411
bmy,Health Care,20030701,21.817,21.877,21.185,21.877,6697843
bmy,Health Care,20030702,21.854,22.177,21.732,22.12,5511325
bmy,Health Care,20030703,21.976,22.128,21.894,21.944,3446255
bmy,Health Care,20030707,22.193,22.273,22.063,22.162,5753069
bmy,Health Care,20030708,21.976,22.224,21.953,22.216,5039374
bmy,Health Care,20030709,22.096,22.273,21.984,21.984,4063679
bmy,Health Care,20030710,22.032,22.055,21.656,21.817,4624945
bmy,Health Care,20030711,21.724,21.885,21.639,21.862,5249074
bmy,Health Care,20030714,21.96,22.023,21.716,21.825,7140099
bmy,Health Care,20030715,21.935,21.968,21.42,21.477,7499493
bmy,Health Care,20030716,21.724,21.732,21.348,21.534,4782591
bmy,Health Care,20030717,21.534,21.701,21.226,21.397,4670785
bmy,Health Care,20030718,21.571,21.571,21.09,21.468,5522006
bmy,Health Care,20030721,21.468,21.468,20.903,20.928,4849551
bmy,Health Care,20030722,20.92,21.218,20.92,21.139,9216349
bmy,Health Care,20030723,20.928,20.928,20.351,20.826,9857247
bmy,Health Care,20030724,21.639,21.656,21.253,21.282,12726582
bmy,Health Care,20030725,21.571,21.571,20.937,21.211,7307186
bmy,Health Care,20030728,21.211,21.211,20.88,20.987,7132398
bmy,Health Care,20030729,20.928,21.381,20.768,21.064,9210884
bmy,Health Care,20030730,21.064,21.442,21.009,21.315,5578158
bmy,Health Care,20030731,21.412,21.534,21.009,21.09,7726708
bmy,Health Care,20030801,21.168,21.261,20.735,20.826,8085240
bmy,Health Care,20030804,21.09,21.203,20.687,21.131,7554278
bmy,Health Care,20030805,21.154,21.203,20.72,20.727,5358522
bmy,Health Care,20030806,20.727,20.817,20.382,20.51,6500318
bmy,Health Care,20030807,20.51,21.016,20.351,21.001,8783536
bmy,Health Care,20030808,21.056,21.09,20.735,20.946,3488245
bmy,Health Care,20030811,20.888,21.211,20.809,21.162,4907940
bmy,Health Care,20030812,21.162,21.324,20.928,21.185,6343788
bmy,Health Care,20030813,21.388,21.468,20.896,20.92,6862076
bmy,Health Care,20030814,21.073,21.226,20.735,20.848,6776356
bmy,Health Care,20030815,20.888,20.903,20.367,20.84,2724105
bmy,Health Care,20030818,20.832,20.937,20.735,20.856,5526104
bmy,Health Care,20030819,20.856,20.92,20.527,20.752,6554480
bmy,Health Care,20030820,20.817,21.009,20.802,20.928,6814743
bmy,Health Care,20030821,20.972,21.211,20.888,20.964,7521853
bmy,Health Care,20030822,20.955,20.955,20.374,20.414,7152895
bmy,Health Care,20030825,20.565,20.888,20.543,20.776,4803961
bmy,Health Care,20030826,20.446,20.592,20.206,20.534,7880259
bmy,Health Care,20030827,20.543,20.543,20.292,20.421,3795714
bmy,Health Care,20030828,20.421,20.485,19.64,20.261,6334342
bmy,Health Care,20030829,20.244,20.421,20.124,20.421,5733820
bmy,Health Care,20030902,20.527,20.937,20.333,20.896,6145764
bmy,Health Care,20030903,20.903,20.928,20.552,20.679,5466229
bmy,Health Care,20030904,20.735,20.832,20.527,20.752,5326222
bmy,Health Care,20030905,20.72,21.117,20.687,20.856,5261376
bmy,Health Care,20030908,20.972,21.534,20.937,21.433,6729643
bmy,Health Care,20030909,21.51,21.579,21.339,21.451,6657590
bmy,Health Care,20030910,21.442,21.716,21.168,21.282,6786540
bmy,Health Care,20030911,21.282,21.495,21.168,21.168,5578905
bmy,Health Care,20030912,21.168,21.405,20.987,21.253,4561462
bmy,Health Care,20030915,21.261,21.332,21.032,21.126,5071180
bmy,Health Care,20030916,21.211,21.405,21.056,21.357,4349154
bmy,Health Care,20030917,21.332,21.51,21.29,21.324,3818073
bmy,Health Care,20030918,21.548,21.927,21.534,21.791,7274142
bmy,Health Care,20030919,21.817,22.499,21.791,21.935,8392707
bmy,Health Care,20030922,21.935,21.935,21.433,21.604,4838369
bmy,Health Care,20030923,21.604,22.055,21.548,21.927,5259885
bmy,Health Care,20030924,21.927,22.08,21.639,21.732,6784805
bmy,Health Care,20030925,21.168,21.412,20.727,20.768,14203673
bmy,Health Care,20030926,20.608,21.357,20.206,20.429,14044162
bmy,Health Care,20030929,20.928,20.928,20.429,20.574,9679603
bmy,Health Care,20030930,20.608,20.809,20.446,20.655,8817697
bmy,Health Care,20031001,20.454,20.972,20.454,20.955,8740549
bmy,Health Care,20031002,20.955,21.131,20.784,21.016,5070436
bmy,Health Care,20031003,21.016,21.332,20.809,20.817,6455718
bmy,Health Care,20031006,20.768,21.073,20.768,20.979,5123107
bmy,Health Care,20031007,20.987,20.987,20.559,20.848,6892135
bmy,Health Care,20031008,20.809,20.848,20.565,20.704,5902274
bmy,Health Care,20031009,20.928,20.937,20.406,20.574,8304502
bmy,Health Care,20031010,20.292,20.599,20.068,20.527,5749719
bmy,Health Care,20031013,20.527,20.592,20.333,20.398,5352932
bmy,Health Care,20031014,20.342,20.382,20.188,20.277,6112843
bmy,Health Care,20031015,20.277,20.406,20.181,20.351,8568990
bmy,Health Care,20031016,20.308,20.429,20.132,20.147,8310217
bmy,Health Care,20031017,20.301,20.358,20.011,20.1,8579919
bmy,Health Care,20031020,20.045,20.083,19.496,20.083,11539937
bmy,Health Care,20031021,19.922,20.367,19.914,20.206,9165416
bmy,Health Care,20031022,20.206,20.206,19.522,19.522,9516616
bmy,Health Care,20031023,19.922,20.269,19.634,20.206,9158955
bmy,Health Care,20031024,20.003,20.107,19.818,20.107,6591998
bmy,Health Care,20031027,20.124,20.324,20.115,20.215,8085980
bmy,Health Care,20031028,20.324,20.503,20.156,20.461,6160549
bmy,Health Care,20031029,20.485,20.485,20.052,20.115,9672769
bmy,Health Care,20031030,20.115,20.222,20.045,20.124,7199727
bmy,Health Care,20031031,20.324,20.446,20.163,20.421,7294515
bmy,Health Care,20031103,20.478,20.485,20.324,20.414,6228699
bmy,Health Care,20031104,20.283,20.301,19.963,20.036,7832969
bmy,Health Care,20031105,19.963,20.308,19.963,20.124,5996442
bmy,Health Care,20031106,20.028,20.527,19.955,20.333,12989950
bmy,Health Care,20031107,20.494,20.503,20.132,20.181,6594235
bmy,Health Care,20031110,20.163,20.215,20.045,20.132,4513387
bmy,Health Care,20031111,20.132,20.163,19.995,20.107,4827564
bmy,Health Care,20031112,20.107,20.552,20.1,20.527,6659952
bmy,Health Care,20031113,20.527,21.177,19.416,20.896,11785671
bmy,Health Care,20031114,21.29,21.571,21.194,21.534,14001177
bmy,Health Care,20031117,21.534,21.534,21.131,21.372,6417081
bmy,Health Care,20031118,21.339,21.694,21.339,21.42,6848656
bmy,Health Care,20031119,21.412,21.534,21.27,21.459,4473386
bmy,Health Care,20031120,21.412,21.459,20.928,20.928,5751958
bmy,Health Care,20031121,20.928,21.108,20.826,20.972,7382721
bmy,Health Care,20031124,21.032,21.595,21.016,21.495,7776527
bmy,Health Care,20031125,21.495,21.579,21.168,21.211,6913629
bmy,Health Care,20031126,21.29,21.348,20.979,21.131,5447719
bmy,Health Care,20031128,21.117,21.218,20.993,21.211,2651557
bmy,Health Care,20031201,21.332,21.613,21.261,21.579,5745129
bmy,Health Care,20031202,21.412,21.687,21.348,21.548,5806866
bmy,Health Care,20031203,21.548,21.847,21.548,21.613,6389628
bmy,Health Care,20031204,21.518,21.604,20.993,21.082,11812500
bmy,Health Care,20031205,21.154,21.185,20.928,21.131,6109244
bmy,Health Care,20031208,21.131,21.168,20.92,21.056,6141915
bmy,Health Care,20031209,21.09,21.139,20.727,20.848,6119055
bmy,Health Care,20031210,20.784,20.92,20.735,20.865,5156649
bmy,Health Care,20031211,20.928,21.194,20.865,21.099,5290940
bmy,Health Care,20031212,21.108,21.397,21.099,21.339,5605988
bmy,Health Care,20031215,21.556,21.571,21.244,21.261,6515220
bmy,Health Care,20031216,21.253,21.571,21.253,21.548,6768528
bmy,Health Care,20031217,21.732,21.732,21.534,21.701,6808904
bmy,Health Care,20031218,21.782,21.918,21.724,21.902,5895071
bmy,Health Care,20031219,21.902,21.902,21.571,21.885,7350169
bmy,Health Care,20031222,21.894,22.009,21.748,21.96,5750217
bmy,Health Care,20031223,21.935,22.2,21.935,22.072,7435144
bmy,Health Care,20031224,22.088,22.28,22.046,22.162,3838323
bmy,Health Care,20031226,22.297,22.315,22.185,22.208,2049169
bmy,Health Care,20031229,22.339,22.546,22.288,22.529,6448884
bmy,Health Care,20031230,22.74,23.231,22.66,22.876,12769318
bmy,Health Care,20031231,23.036,23.167,22.876,23.02,8456561
bmy,Health Care,20040102,23.262,23.858,23.192,23.627,12675028
bmy,Health Care,20040105,23.867,23.908,23.206,23.552,12344948
bmy,Health Care,20040106,23.424,23.722,23.262,23.666,7932190
bmy,Health Care,20040107,23.399,23.851,23.399,23.826,7493659
bmy,Health Care,20040108,23.908,23.932,23.529,23.649,7955293
bmy,Health Care,20040109,23.666,23.826,23.353,23.353,9048761
bmy,Health Care,20040112,23.851,23.867,23.585,23.771,11357199
bmy,Health Care,20040113,23.835,24.068,23.568,23.763,10443741
bmy,Health Care,20040114,23.763,23.851,23.448,23.803,6234837
bmy,Health Care,20040115,23.925,24.316,23.666,24.126,9172124
bmy,Health Care,20040116,24.14,24.398,24.126,24.308,7504587
bmy,Health Care,20040120,24.511,24.658,24.376,24.494,9006401
bmy,Health Care,20040121,24.511,24.744,24.47,24.664,9478345
bmy,Health Care,20040122,24.148,24.705,24.027,24.133,14607666
bmy,Health Care,20040123,24.133,24.133,23.666,23.787,13527738
bmy,Health Care,20040126,23.787,24.156,23.787,24.102,8987765
bmy,Health Care,20040127,24.117,24.23,23.988,24.077,8364136
bmy,Health Care,20040128,24.11,24.23,23.746,23.803,9309146
bmy,Health Care,20040129,22.781,23.507,22.724,23.199,23474933
bmy,Health Care,20040130,22.822,22.861,22.46,22.578,16232095
bmy,Health Care,20040202,22.578,23.103,22.538,22.998,12811556
bmy,Health Care,20040203,23.078,23.15,22.861,23.062,7796280
bmy,Health Care,20040204,23.013,23.136,22.708,22.9,9427910
bmy,Health Care,20040205,22.9,22.991,22.595,22.909,9461328
bmy,Health Care,20040206,22.822,23.271,22.74,23.223,5479769
bmy,Health Care,20040209,23.142,23.304,23.036,23.103,5831962
bmy,Health Care,20040210,23.206,23.876,23.199,23.803,9684570
bmy,Health Care,20040211,23.803,24.214,23.787,24.171,12867829
bmy,Health Care,20040212,24.148,25.196,23.262,24.061,27109022
bmy,Health Care,20040213,24.068,24.133,23.24,23.262,11717960
bmy,Health Care,20040217,23.384,23.415,22.975,23.184,8627745
bmy,Health Care,20040218,22.716,23.345,22.716,22.998,8767261
bmy,Health Care,20040219,22.984,23.223,22.781,22.958,7713790
bmy,Health Care,20040220,23.02,23.02,22.708,22.756,5512690
bmy,Health Care,20040223,22.764,22.984,22.651,22.892,5849601
bmy,Health Care,20040224,22.822,22.984,22.716,22.854,6964812
bmy,Health Care,20040225,22.892,23.02,22.837,23.007,6655232
bmy,Health Care,20040226,22.909,22.942,22.684,22.724,8727631
bmy,Health Care,20040227,21.968,22.628,21.968,22.393,10685490
bmy,Health Care,20040301,22.393,22.772,22.362,22.732,6821200
bmy,Health Care,20040302,22.578,22.747,22.499,22.637,5566856
bmy,Health Care,20040303,22.393,22.684,22.28,22.644,5911590
bmy,Health Care,20040304,22.837,22.837,22.538,22.692,5839540
bmy,Health Care,20040305,22.538,22.764,22.515,22.724,5725868
bmy,Health Care,20040308,22.62,22.667,22.452,22.46,6682310
bmy,Health Care,20040309,22.137,22.258,21.774,21.894,13631220
bmy,Health Care,20040310,21.774,21.817,20.92,20.987,17319227
bmy,Health Care,20040311,20.608,20.848,20.429,20.592,16966043
bmy,Health Care,20040312,20.663,20.928,20.616,20.793,7341724
bmy,Health Care,20040315,20.784,20.784,20.197,20.277,9934895
bmy,Health Care,20040316,20.406,20.485,20.011,20.324,10779160
bmy,Health Care,20040317,20.485,20.712,20.446,20.552,8624023
bmy,Health Care,20040318,20.552,20.856,20.414,20.527,6387638
bmy,Health Care,20040319,20.367,20.478,20.283,20.283,8246361
bmy,Health Care,20040322,20.283,20.283,19.64,19.683,11506645
bmy,Health Care,20040323,19.762,19.802,19.546,19.555,10411315
bmy,Health Care,20040324,19.599,19.616,19.093,19.317,12945102
bmy,Health Care,20040325,19.401,19.522,19.134,19.343,11505654
bmy,Health Care,20040326,19.343,19.64,19.182,19.423,10158137
bmy,Health Care,20040329,19.496,19.674,19.447,19.582,8764152
bmy,Health Care,20040330,19.582,19.762,19.231,19.487,10830340
bmy,Health Care,20040331,19.263,19.625,19.197,19.504,9755630
bmy,Health Care,20040401,19.455,19.721,19.455,19.569,11447018
bmy,Health Care,20040402,19.987,19.995,19.504,19.608,9006277
bmy,Health Care,20040405,19.608,19.922,19.599,19.835,8154310
bmy,Health Care,20040406,19.844,19.914,19.538,19.591,6278070
bmy,Health Care,20040407,19.591,19.753,19.479,19.591,5339144
bmy,Health Care,20040408,19.884,19.922,19.239,19.335,7274518
bmy,Health Care,20040412,19.522,19.64,19.367,19.616,5230439
bmy,Health Care,20040413,19.721,19.793,19.385,19.385,7032515
bmy,Health Care,20040414,19.394,19.987,19.385,19.721,9087524
bmy,Health Care,20040415,19.762,20.206,19.721,20.1,16037799
bmy,Health Care,20040416,20.107,20.324,19.866,20.028,10577283
bmy,Health Care,20040419,20.028,20.068,19.657,19.745,7235756
bmy,Health Care,20040420,19.753,19.937,19.447,19.447,6673865
bmy,Health Care,20040421,19.582,19.857,19.569,19.625,11267380
bmy,Health Care,20040422,19.64,19.946,19.529,19.884,8905404
bmy,Health Care,20040423,19.884,20.107,19.809,20.045,9154233
bmy,Health Care,20040426,20.124,20.14,19.844,19.93,8021260
bmy,Health Care,20040427,20.188,20.188,19.802,19.9,10390194
bmy,Health Care,20040428,20.188,20.63,20.003,20.51,15282855
bmy,Health Care,20040429,20.624,20.672,20.206,20.367,11547393
bmy,Health Care,20040430,20.406,20.559,20.206,20.206,8663652
bmy,Health Care,20040503,20.446,20.63,20.283,20.616,7202088
bmy,Health Care,20040504,20.768,20.865,20.51,20.752,8081389
bmy,Health Care,20040505,21.009,21.27,20.912,20.972,9546921
bmy,Health Care,20040506,20.964,21.162,20.84,21.073,8709242
bmy,Health Care,20040507,21.073,21.235,20.928,20.928,8239655
bmy,Health Care,20040510,20.848,20.865,20.181,20.429,8914845
bmy,Health Care,20040511,20.438,20.543,20.283,20.485,5971348
bmy,Health Care,20040512,20.324,20.608,20.197,20.583,5256404
bmy,Health Care,20040513,20.583,20.647,20.414,20.51,4896263
bmy,Health Care,20040514,20.406,20.761,20.406,20.655,4958252
bmy,Health Care,20040517,20.367,20.687,20.342,20.47,5046085
bmy,Health Care,20040518,20.527,20.761,20.494,20.565,4857879
bmy,Health Care,20040519,20.647,20.848,20.438,20.519,5231560
bmy,Health Care,20040520,20.367,20.478,20.172,20.215,7753668
bmy,Health Care,20040521,20.88,20.88,20.052,20.181,6914249
bmy,Health Care,20040524,20.172,20.206,19.908,20.068,5685248
bmy,Health Care,20040525,19.937,20.244,19.937,20.215,5819788
bmy,Health Care,20040526,20.188,20.244,20.068,20.163,5081116
bmy,Health Care,20040527,20.197,20.367,20.14,20.324,6203533
bmy,Health Care,20040528,20.253,20.367,20.163,20.342,6126758
bmy,Health Care,20040601,20.324,20.382,20.222,20.333,5157019
bmy,Health Care,20040602,20.39,20.454,20.147,20.358,5057391
bmy,Health Care,20040603,20.367,20.421,20.229,20.261,4168526
bmy,Health Care,20040604,20.301,20.503,20.292,20.503,6675479
bmy,Health Care,20040607,20.565,20.88,20.565,20.848,6193222
bmy,Health Care,20040608,20.888,21.009,20.768,20.848,6154336
bmy,Health Care,20040609,20.761,20.912,20.552,20.63,4287289
bmy,Health Care,20040610,20.704,20.809,20.672,20.809,4293748
bmy,Health Care,20040614,20.687,20.955,20.679,20.752,5302743
bmy,Health Care,20040615,20.848,21.009,20.727,20.802,5584124
bmy,Health Care,20040616,20.768,20.873,20.592,20.687,4826691
bmy,Health Care,20040617,20.592,20.727,20.51,20.687,3910500
bmy,Health Care,20040618,20.478,20.679,20.358,20.367,7696523
bmy,Health Care,20040621,20.367,20.494,20.324,20.367,4883717
bmy,Health Care,20040622,20.333,20.382,20.188,20.253,5797797
bmy,Health Care,20040623,20.215,20.244,19.922,20.132,10218882
bmy,Health Care,20040624,20.124,20.132,19.922,19.922,6600071
bmy,Health Care,20040625,19.946,20.011,19.762,19.762,7503594
bmy,Health Care,20040628,19.884,20.036,19.818,19.914,6167630
bmy,Health Care,20040629,19.914,19.946,19.809,19.844,4935146
bmy,Health Care,20040630,19.738,19.762,19.648,19.721,8704773
bmy,Health Care,20040701,19.692,19.729,19.409,19.576,6845055
bmy,Health Care,20040702,19.423,19.569,19.367,19.438,4394748
bmy,Health Care,20040706,19.522,19.591,19.239,19.263,6618954
bmy,Health Care,20040707,19.254,19.263,19.087,19.231,7548565
bmy,Health Care,20040708,19.134,19.538,19.126,19.173,5790964
bmy,Health Care,20040709,19.326,19.625,19.317,19.385,5288209
bmy,Health Care,20040712,19.385,19.479,19.302,19.385,3538061
bmy,Health Care,20040713,19.394,19.538,19.36,19.487,3765028
bmy,Health Care,20040714,19.455,19.555,19.188,19.239,7146061
bmy,Health Care,20040715,19.206,19.271,19.006,19.006,5582506
bmy,Health Care,20040716,19.013,19.134,18.595,18.964,6556344
bmy,Health Care,20040719,19.045,19.101,18.964,19.037,5106460
bmy,Health Care,20040720,18.997,19.078,18.802,18.941,8166977
bmy,Health Care,20040721,18.918,19.078,18.732,18.757,6268008
bmy,Health Care,20040722,18.724,18.918,18.667,18.893,7682736
bmy,Health Care,20040723,18.893,19.03,18.885,18.925,5958053
bmy,Health Care,20040726,18.918,18.981,18.643,18.836,4759361
bmy,Health Care,20040727,18.836,19.093,18.788,19.061,5836556
bmy,Health Care,20040728,19.061,19.118,18.715,18.973,6264281
bmy,Health Care,20040729,18.515,18.715,17.885,18.167,25523725
bmy,Health Care,20040730,18.167,18.433,18.098,18.433,9973157
bmy,Health Care,20040802,18.587,18.706,18.387,18.643,7377255
bmy,Health Care,20040803,18.765,18.844,18.217,18.626,8282140
bmy,Health Care,20040804,18.643,18.902,18.53,18.757,6513984
bmy,Health Care,20040805,18.675,18.78,18.491,18.515,4981483
bmy,Health Care,20040806,18.515,18.515,18.174,18.25,7499866
bmy,Health Care,20040809,18.151,18.287,18.063,18.113,5126959
bmy,Health Care,20040810,18.113,18.287,18.04,18.279,4429284
bmy,Health Care,20040811,18.174,18.715,18.174,18.692,6683803
bmy,Health Care,20040812,18.554,18.794,18.464,18.507,5144224
bmy,Health Care,20040813,18.635,18.651,18.192,18.272,4770420
bmy,Health Care,20040816,18.235,18.603,18.192,18.482,4112373
bmy,Health Care,20040817,18.482,18.651,18.44,18.554,6947170
bmy,Health Care,20040818,18.433,18.74,18.362,18.715,5179503
bmy,Health Care,20040819,18.53,18.698,18.515,18.643,3764033
bmy,Health Care,20040820,18.643,18.918,18.571,18.885,4214615
bmy,Health Care,20040823,18.715,18.956,18.715,18.757,5382996
bmy,Health Care,20040824,18.902,18.902,18.651,18.715,3413708
bmy,Health Care,20040825,18.724,19.182,18.683,19.134,5370451
bmy,Health Care,20040826,19.126,19.224,19.053,19.134,3743041
bmy,Health Care,20040827,19.159,19.529,19.101,19.504,7894296
bmy,Health Care,20040830,19.394,19.522,19.173,19.188,4172129
bmy,Health Care,20040831,19.197,19.263,18.988,19.101,5644375
bmy,Health Care,20040901,19.109,19.182,18.902,19.03,5261622
bmy,Health Care,20040902,19.03,19.182,18.844,19.078,5210437
bmy,Health Care,20040903,19.118,19.295,19.061,19.087,4014980
bmy,Health Care,20040907,19.118,19.288,18.885,19.037,6284779
bmy,Health Care,20040908,19.037,19.279,18.997,19.215,6247259
bmy,Health Care,20040909,19.302,19.31,19.118,19.165,3766023
bmy,Health Care,20040910,19.239,19.36,19.197,19.317,6251234
bmy,Health Care,20040913,19.401,19.496,19.279,19.455,6852759
bmy,Health Care,20040914,19.496,19.665,19.447,19.538,5533437
bmy,Health Care,20040915,19.625,19.625,19.385,19.529,5527848
bmy,Health Care,20040916,19.616,19.793,19.546,19.648,5582631
bmy,Health Care,20040917,19.884,19.9,19.683,19.866,7407565
bmy,Health Care,20040920,19.546,19.866,19.463,19.513,6128872
bmy,Health Care,20040921,19.599,19.729,19.522,19.683,4709547
bmy,Health Care,20040922,19.706,19.77,19.317,19.409,6103899
bmy,Health Care,20040923,19.447,19.625,19.224,19.239,4507798
bmy,Health Care,20040924,19.288,19.591,19.279,19.471,4239583
bmy,Health Care,20040927,19.335,19.394,19.134,19.159,7162336
bmy,Health Care,20040928,19.215,19.279,19.093,19.197,5752950
bmy,Health Care,20040929,18.997,19.215,18.981,19.206,5320881
bmy,Health Care,20040930,19.239,19.254,18.827,19.053,9051871
bmy,Health Care,20041001,19.173,19.447,19.126,19.431,6001412
bmy,Health Care,20041004,18.918,19.745,18.918,19.599,8974475
bmy,Health Care,20041005,19.522,19.64,19.367,19.447,5239261
bmy,Health Care,20041006,19.376,19.471,19.165,19.463,6224276
bmy,Health Care,20041007,19.401,19.447,18.836,18.918,8254314
bmy,Health Care,20041008,18.802,18.918,18.635,18.706,5218516
bmy,Health Care,20041011,18.635,18.802,18.635,18.675,3086240
bmy,Health Care,20041012,18.523,18.651,18.44,18.595,7434151
bmy,Health Care,20041013,18.706,18.836,18.378,18.562,9147774
bmy,Health Care,20041014,18.618,18.819,18.482,18.515,5302991
bmy,Health Care,20041015,18.346,18.698,18.346,18.523,9053858
bmy,Health Care,20041018,18.651,18.932,18.643,18.909,7207929
bmy,Health Care,20041019,18.909,19.006,18.757,18.802,5707852
bmy,Health Care,20041020,18.802,18.902,18.683,18.794,4857996
bmy,Health Care,20041021,18.698,18.86,18.523,18.715,5321126
bmy,Health Care,20041022,18.675,18.964,18.667,18.819,6036195
bmy,Health Care,20041025,18.819,18.86,18.396,18.473,7875165
bmy,Health Care,20041026,18.464,18.757,18.447,18.757,6473981
bmy,Health Care,20041027,18.757,19.326,18.715,19.288,8247732
bmy,Health Care,20041028,19.288,19.455,19.087,19.326,4977257
bmy,Health Care,20041029,19.197,19.254,18.595,18.86,13053554
bmy,Health Care,20041101,19.101,19.101,18.571,18.802,6870273
bmy,Health Care,20041102,18.515,18.95,18.515,18.658,10067697
bmy,Health Care,20041103,19.239,19.317,18.918,19.126,12280348
bmy,Health Care,20041104,19.078,19.126,18.311,19.101,9761839
bmy,Health Care,20041105,19.101,19.385,19.093,19.239,7945105
bmy,Health Care,20041108,19.295,19.335,19.109,19.197,5876685
bmy,Health Care,20041109,19.197,19.326,19.037,19.279,6209992
bmy,Health Care,20041110,19.279,19.529,19.159,19.463,8440536
bmy,Health Care,20041111,19.522,19.64,19.416,19.538,4689296
bmy,Health Care,20041112,19.538,19.616,19.335,19.608,5855068
bmy,Health Care,20041115,19.665,19.674,19.317,19.569,6225270
bmy,Health Care,20041116,19.591,19.591,19.401,19.463,5444364
bmy,Health Care,20041117,19.522,19.591,19.447,19.555,6796102
bmy,Health Care,20041118,19.504,19.522,19.045,19.159,9400832
bmy,Health Care,20041119,19.239,19.239,18.802,18.918,8781793
bmy,Health Care,20041122,18.757,18.981,18.724,18.893,6194838
bmy,Health Care,20041123,18.988,19.022,18.765,18.876,5647601
bmy,Health Care,20041124,18.876,18.981,18.836,18.868,5321998
bmy,Health Care,20041126,18.836,19.053,18.811,18.811,3624156
bmy,Health Care,20041129,18.941,19.078,18.836,18.956,6142785
bmy,Health Care,20041130,18.956,19.022,18.819,18.918,6695978
bmy,Health Care,20041201,18.925,19.173,18.876,19.101,6128497
bmy,Health Care,20041202,19.109,19.447,18.997,19.447,7057236
bmy,Health Care,20041203,19.471,19.546,19.182,19.263,5817429
bmy,Health Care,20041206,19.401,19.409,19.093,19.271,7069664
bmy,Health Care,20041207,19.271,19.343,19.053,19.078,5989608
bmy,Health Care,20041208,19.134,19.206,18.981,19.126,8387490
bmy,Health Care,20041209,19.134,19.143,18.868,19.037,7283089
bmy,Health Care,20041210,19.351,19.569,18.893,19.165,7055871
bmy,Health Care,20041213,19.188,19.496,19.087,19.479,8014304
bmy,Health Care,20041214,19.302,19.576,19.302,19.576,5875319
bmy,Health Care,20041215,19.522,20.222,19.487,20.147,14720594
bmy,Health Care,20041216,20.163,20.72,20.147,20.574,16348499
bmy,Health Care,20041217,20.429,20.429,19.802,20.301,16047489
bmy,Health Care,20041220,20.316,20.478,20.124,20.261,11257567
bmy,Health Care,20041221,20.244,20.406,20.156,20.374,7292777
bmy,Health Care,20041222,20.446,20.608,20.269,20.565,7436884
bmy,Health Care,20041223,20.527,20.793,20.527,20.793,6676226
bmy,Health Care,20041227,20.793,20.832,20.461,20.47,6092594
bmy,Health Care,20041228,20.527,20.679,20.446,20.63,5539649
bmy,Health Care,20041229,20.534,20.672,20.534,20.608,4010136
bmy,Health Care,20041230,20.583,20.696,20.534,20.647,4685574
bmy,Health Care,20041231,20.647,20.687,20.543,20.624,3685147
bmy,Health Care,20050103,20.583,20.663,20.406,20.47,6208129
bmy,Health Care,20050104,20.608,20.616,20.132,20.244,7057858
bmy,Health Care,20050105,20.124,20.14,19.914,19.955,6964686
bmy,Health Care,20050106,19.937,20.019,19.884,19.922,5842643
bmy,Health Care,20050107,19.922,20.036,19.785,19.914,7745843
bmy,Health Care,20050110,19.809,20.163,19.738,20.107,7010404
bmy,Health Care,20050111,19.937,20.011,19.674,19.802,5967495
bmy,Health Care,20050112,19.745,19.884,19.683,19.851,6153592
bmy,Health Care,20050113,19.738,19.802,19.625,19.64,4787934
bmy,Health Care,20050114,19.562,19.683,19.522,19.665,4966079
bmy,Health Care,20050118,19.562,19.77,19.431,19.665,9210633
bmy,Health Care,20050119,19.762,19.857,19.692,19.738,7694035
bmy,Health Care,20050120,19.576,19.706,19.394,19.674,11565655
bmy,Health Care,20050121,19.634,19.809,19.431,19.455,8799309
bmy,Health Care,20050124,19.496,19.582,19.239,19.271,5928860
bmy,Health Care,20050125,19.271,19.335,19.151,19.31,8945531
bmy,Health Care,20050126,19.351,19.529,19.302,19.401,6291613
bmy,Health Care,20050127,19.721,19.721,19.206,19.394,6838967
bmy,Health Care,20050128,19.279,19.385,18.732,18.885,13722655
bmy,Health Care,20050131,18.893,19.093,18.715,18.868,9580964
bmy,Health Care,20050201,18.918,19.126,18.771,19.045,7089288
bmy,Health Care,20050202,19.197,19.479,19.078,19.317,7657890
bmy,Health Care,20050203,19.197,19.271,19.118,19.188,4024294
bmy,Health Care,20050204,19.188,19.438,19.093,19.416,5206839
bmy,Health Care,20050207,19.36,19.522,19.302,19.438,5911097
bmy,Health Care,20050208,19.479,19.479,19.206,19.317,6896112
bmy,Health Care,20050209,19.367,19.394,19.037,19.061,5823884
bmy,Health Care,20050210,19.07,19.159,18.997,19.134,5038753
bmy,Health Care,20050211,19.188,19.463,19.07,19.401,6350373
bmy,Health Care,20050214,19.455,19.463,19.206,19.423,4551032
bmy,Health Care,20050215,19.385,19.394,19.173,19.263,5433930
bmy,Health Care,20050216,19.385,19.546,19.248,19.326,5976070
bmy,Health Care,20050217,19.36,19.431,19.254,19.254,5049188
bmy,Health Care,20050218,19.263,19.683,19.239,19.608,9280948
bmy,Health Care,20050222,19.683,20.181,19.576,19.608,11261544
bmy,Health Care,20050223,19.9,20.061,19.745,20.019,8265247
bmy,Health Care,20050224,20.028,20.028,19.738,19.914,4706315
bmy,Health Care,20050225,19.914,20.181,19.818,20.068,4845950
bmy,Health Care,20050228,20.076,20.277,19.963,20.147,9147898
bmy,Health Care,20050301,20.802,20.928,20.045,20.358,9055467
bmy,Health Care,20050302,20.283,20.461,20.188,20.253,6250368
bmy,Health Care,20050303,20.253,20.342,19.937,20.172,6422299
bmy,Health Care,20050304,20.215,20.301,20.083,20.124,4278220
bmy,Health Care,20050307,20.061,20.308,20.036,20.115,5472686
bmy,Health Care,20050308,20.045,20.124,19.922,20.124,7606083
bmy,Health Care,20050309,19.972,20.061,19.777,19.9,8212573
bmy,Health Care,20050310,19.9,20.156,19.893,20.019,5292428
bmy,Health Care,20050311,20.1,20.342,19.914,19.922,4634511
bmy,Health Care,20050314,19.875,19.963,19.721,19.922,5102483
bmy,Health Care,20050315,19.922,19.946,19.692,19.699,6028365
bmy,Health Care,20050316,19.562,19.692,19.455,19.522,6303535
bmy,Health Care,20050317,19.522,19.546,19.343,19.447,5732332
bmy,Health Care,20050318,19.367,19.683,19.288,19.665,10284227
bmy,Health Care,20050321,19.674,19.674,19.409,19.496,4312137
bmy,Health Care,20050322,20.124,20.206,19.866,19.893,11222658
bmy,Health Care,20050323,19.946,20.461,19.937,20.382,11091968
bmy,Health Care,20050324,20.382,20.51,20.091,20.14,7510180
bmy,Health Care,20050328,20.14,20.406,20.14,20.163,5307464
bmy,Health Care,20050329,20.163,20.39,20.1,20.181,7747581
bmy,Health Care,20050330,20.324,20.559,20.188,20.559,10023594
bmy,Health Care,20050331,20.543,20.608,20.253,20.494,7847340
bmy,Health Care,20050401,20.527,20.592,19.978,20.076,7862866
bmy,Health Care,20050404,20.163,20.446,20.091,20.367,6574854
bmy,Health Care,20050405,20.446,20.592,20.324,20.519,5923023
bmy,Health Care,20050406,20.519,20.583,20.301,20.351,5470576
bmy,Health Care,20050407,20.351,20.616,20.283,20.616,5107332
bmy,Health Care,20050408,20.616,20.663,20.301,20.342,5413306
bmy,Health Care,20050411,20.261,20.342,20.197,20.197,4500965
bmy,Health Care,20050412,20.091,20.406,20.045,20.382,5190687
bmy,Health Care,20050413,20.283,20.92,20.253,20.752,12458990
bmy,Health Care,20050414,20.712,21.099,20.599,20.784,14283928
bmy,Health Care,20050415,21.372,21.381,20.848,20.888,17480480
bmy,Health Care,20050418,20.896,20.987,20.478,20.672,8349351
bmy,Health Care,20050419,20.809,20.873,20.446,20.63,6180796
bmy,Health Care,20050420,20.574,20.832,20.51,20.565,7432288
bmy,Health Care,20050421,20.565,20.848,20.565,20.727,5390445
bmy,Health Care,20050422,20.608,20.888,20.543,20.696,4661096
bmy,Health Care,20050425,20.768,20.896,20.72,20.817,4458476
bmy,Health Care,20050426,20.687,20.793,20.616,20.679,5965134
bmy,Health Care,20050427,20.727,20.84,20.647,20.735,4778496
bmy,Health Care,20050428,20.324,20.768,20.316,20.687,7922000
bmy,Health Care,20050429,20.679,20.993,20.527,20.928,7907713
bmy,Health Care,20050502,21.073,21.131,20.88,20.993,4980990
bmy,Health Care,20050503,21.048,21.315,20.937,21.29,6963073
bmy,Health Care,20050504,21.29,21.412,21.099,21.315,6090731
bmy,Health Care,20050505,21.261,21.261,20.873,21.025,5288956
bmy,Health Care,20050506,21.108,21.29,20.856,20.912,3851616
bmy,Health Care,20050509,20.727,20.88,20.616,20.88,4755015
bmy,Health Care,20050510,20.687,20.687,20.367,20.583,7497261
bmy,Health Care,20050511,20.519,20.687,20.421,20.47,8956208
bmy,Health Care,20050512,20.519,20.638,20.292,20.438,7183458
bmy,Health Care,20050513,20.446,20.446,20.147,20.367,6528887
bmy,Health Care,20050516,20.398,20.552,20.374,20.494,4225669
bmy,Health Care,20050517,20.367,20.559,20.269,20.543,3895220
bmy,Health Care,20050518,20.608,20.647,20.382,20.438,5564122
bmy,Health Care,20050519,20.429,20.494,20.342,20.485,4037091
bmy,Health Care,20050520,20.527,20.856,20.414,20.712,7824601
bmy,Health Care,20050523,20.704,20.896,20.608,20.84,5283984
bmy,Health Care,20050524,20.848,20.937,20.704,20.817,4485931
bmy,Health Care,20050525,20.712,20.809,20.534,20.608,4590656
bmy,Health Care,20050526,20.608,20.679,20.461,20.608,4472887
bmy,Health Care,20050527,20.446,20.583,20.429,20.552,2966980
bmy,Health Care,20050531,20.446,20.527,20.324,20.414,4818866
bmy,Health Care,20050601,20.414,20.687,20.324,20.494,4353007
bmy,Health Care,20050602,20.446,20.534,20.398,20.527,4263064
bmy,Health Care,20050603,20.406,20.461,20.132,20.301,5199136
bmy,Health Care,20050606,20.261,20.478,20.236,20.461,4058209
bmy,Health Care,20050607,20.421,20.534,20.277,20.301,4727436
bmy,Health Care,20050608,20.374,20.414,20.091,20.163,6665167
bmy,Health Care,20050609,20.156,20.229,20.019,20.181,5971095
bmy,Health Care,20050610,19.893,20.283,19.893,20.115,3928016
bmy,Health Care,20050613,20.301,20.559,20.236,20.382,6950277
bmy,Health Care,20050614,20.374,20.592,20.342,20.494,4029263
bmy,Health Care,20050615,20.494,20.552,20.222,20.283,4704203
bmy,Health Care,20050616,20.283,20.374,20.163,20.333,4873903
bmy,Health Care,20050617,20.552,20.552,20.269,20.47,8465877
bmy,Health Care,20050620,20.358,20.679,20.333,20.608,6064022
bmy,Health Care,20050621,20.608,20.761,20.574,20.696,4545439
bmy,Health Care,20050622,20.761,20.768,20.461,20.63,6964812
bmy,Health Care,20050623,20.608,20.761,20.51,20.51,5693941
bmy,Health Care,20050624,20.534,20.543,20.308,20.316,5725992
bmy,Health Care,20050627,20.292,20.316,20.036,20.045,5832956
bmy,Health Care,20050628,20.197,20.47,20.107,20.351,7369552
bmy,Health Care,20050629,20.324,20.461,20.261,20.292,6696726
bmy,Health Care,20050630,20.206,20.292,20.052,20.107,7805596
bmy,Health Care,20050701,20.351,20.414,20.115,20.283,5011305
bmy,Health Care,20050705,20.316,20.351,20.156,20.342,6369131
bmy,Health Care,20050706,20.283,20.324,20.028,20.028,4944214
bmy,Health Care,20050707,19.777,19.922,19.706,19.802,6493358
bmy,Health Care,20050708,19.793,20.083,19.721,20.052,4977758
bmy,Health Care,20050711,20.068,20.076,19.884,20.076,4813525
bmy,Health Care,20050712,19.963,20.115,19.866,20.045,5049441
bmy,Health Care,20050713,20.115,20.124,19.972,20.045,4376734
bmy,Health Care,20050714,20.052,20.382,20.045,20.181,4921606
bmy,Health Care,20050715,20.181,20.406,20.147,20.316,6867786
bmy,Health Care,20050718,20.316,20.374,20.206,20.229,3868636
bmy,Health Care,20050719,20.277,20.367,20.172,20.206,3590111
bmy,Health Care,20050720,20.132,20.438,20.124,20.333,4166786
bmy,Health Care,20050721,20.253,20.316,20.107,20.107,4381455
bmy,Health Care,20050722,20.091,20.163,19.963,20.083,3669125
bmy,Health Care,20050725,20.045,20.107,19.914,19.955,4546559
bmy,Health Care,20050726,20.028,20.124,19.922,19.93,5107204
bmy,Health Care,20050727,19.93,20.215,19.922,20.206,5605988
bmy,Health Care,20050728,20.324,20.503,20.244,20.261,9605561
bmy,Health Care,20050729,20.308,20.324,20.1,20.107,7169668
bmy,Health Care,20050801,20.229,20.244,20.045,20.156,7748822
bmy,Health Care,20050802,20.292,20.308,20.091,20.124,6060794
bmy,Health Care,20050803,20.083,20.229,20.045,20.206,4518606
bmy,Health Care,20050804,20.206,20.222,20.083,20.147,3784409
bmy,Health Care,20050805,20.061,20.156,19.978,20.003,3987400
bmy,Health Care,20050808,20.083,20.091,19.914,19.955,2813802
bmy,Health Care,20050809,19.995,20.215,19.93,20.215,6544167
bmy,Health Care,20050810,20.215,20.283,20.115,20.188,6290118
bmy,Health Care,20050811,20.172,20.301,20.076,20.215,3798199
bmy,Health Care,20050812,20.107,20.188,20.003,20.124,3939201
bmy,Health Care,20050815,20.083,20.124,19.978,20.011,3876587
bmy,Health Care,20050816,19.978,20.028,19.893,19.972,6963940
bmy,Health Care,20050817,19.972,20.132,19.914,20.068,5248082
bmy,Health Care,20050818,19.978,20.115,19.972,20.028,5119006
bmy,Health Care,20050819,20.076,20.107,19.857,19.866,6542180
bmy,Health Care,20050822,19.851,19.972,19.713,19.914,7504587
bmy,Health Care,20050823,19.922,19.922,19.599,19.657,6600816
bmy,Health Care,20050824,19.657,19.762,19.471,19.529,6700699
bmy,Health Care,20050825,19.522,19.569,19.36,19.416,4665815
bmy,Health Care,20050826,19.496,19.496,19.288,19.295,5482878
bmy,Health Care,20050829,19.215,19.496,19.159,19.438,7139353
bmy,Health Care,20050830,19.416,19.504,19.263,19.367,4954897
bmy,Health Care,20050831,19.423,19.713,19.263,19.699,7801869
bmy,Health Care,20050901,19.699,19.818,19.555,19.648,5447344
bmy,Health Care,20050902,19.762,19.835,19.555,19.692,4864957
bmy,Health Care,20050906,19.802,20.132,19.802,20.083,8352454
bmy,Health Care,20050907,20.206,20.283,20.132,20.261,7861006
bmy,Health Care,20050908,20.083,20.197,19.93,20.028,8715950
bmy,Health Care,20050909,20.028,20.519,19.946,20.215,8575697
bmy,Health Care,20050912,20.229,20.244,19.893,19.908,11874242
bmy,Health Care,20050913,20.045,20.045,19.884,20.011,8550850
bmy,Health Care,20050914,20.036,20.107,19.802,19.914,5095652
bmy,Health Care,20050915,19.922,19.972,19.777,19.802,5410449
bmy,Health Care,20050916,19.9,20.14,19.893,20.132,11501430
bmy,Health Care,20050919,20.045,20.124,19.77,19.884,7330292
bmy,Health Care,20050920,19.77,19.844,19.721,19.762,5732452
bmy,Health Care,20050921,19.657,19.745,19.546,19.569,7579498
bmy,Health Care,20050922,19.487,19.699,19.423,19.455,5988736
bmy,Health Care,20050923,19.367,19.546,19.326,19.479,4777500
bmy,Health Care,20050926,19.479,19.608,19.36,19.423,6049486
bmy,Health Care,20050927,19.335,19.522,19.326,19.438,6770142
bmy,Health Care,20050928,19.479,19.562,19.317,19.376,7051027
bmy,Health Care,20050929,19.31,19.385,19.239,19.351,8185240
bmy,Health Care,20050930,19.302,19.438,19.254,19.367,5635430
bmy,Health Care,20051003,19.295,19.479,19.188,19.279,7294641
bmy,Health Care,20051004,19.302,19.385,19.159,19.206,8379538
bmy,Health Care,20051005,19.022,19.061,18.603,18.651,11478818
bmy,Health Care,20051006,18.667,18.836,18.447,18.658,10866741
bmy,Health Care,20051007,18.78,18.78,18.396,18.515,18123492
bmy,Health Care,20051010,18.515,18.53,18.167,18.353,7207305
bmy,Health Care,20051011,18.433,18.447,18.072,18.159,8746759
bmy,Health Care,20051012,18.235,18.595,17.919,18.127,11912753
bmy,Health Care,20051013,18.014,18.311,17.911,18.072,5641269
bmy,Health Care,20051014,18.047,18.192,17.757,17.958,6100919
bmy,Health Care,20051017,18.055,18.127,17.919,18.098,8490596
bmy,Health Care,20051018,18.098,18.151,17.869,17.885,7007418
bmy,Health Care,20051019,17.862,17.936,17.574,17.748,10492561
bmy,Health Care,20051020,17.644,17.686,17.371,17.445,14989175
bmy,Health Care,20051021,17.466,17.619,17.192,17.267,10396280
bmy,Health Care,20051024,17.344,17.466,17.267,17.421,7282715
bmy,Health Care,20051025,17.344,17.652,17.344,17.429,11929273
bmy,Health Care,20051026,17.452,17.533,17.388,17.473,11874865
bmy,Health Care,20051027,17.507,17.533,17.429,17.445,9856505
bmy,Health Care,20051028,16.745,17.017,16.663,17.017,20939404
bmy,Health Care,20051031,16.922,17.259,16.914,17.041,11989651
bmy,Health Care,20051101,17.041,17.106,16.889,16.93,8928140
bmy,Health Care,20051102,16.905,16.983,16.822,16.93,13127596
bmy,Health Care,20051103,17.008,17.13,16.855,17.049,8765148
bmy,Health Care,20051104,17.089,17.201,17.041,17.162,8096420
bmy,Health Care,20051107,17.185,17.244,16.889,17.144,10211427
bmy,Health Care,20051108,17.106,17.353,17.097,17.252,7373649
bmy,Health Care,20051109,17.217,17.437,17.162,17.405,8997329
bmy,Health Care,20051110,17.344,17.595,17.344,17.507,9907190
bmy,Health Care,20051111,17.201,17.822,17.026,17.782,13772098
bmy,Health Care,20051114,17.678,17.709,17.445,17.499,10019743
bmy,Health Care,20051115,17.429,17.507,17.321,17.507,7579498
bmy,Health Care,20051116,17.565,17.628,17.291,17.59,12356377
bmy,Health Care,20051117,17.59,17.822,17.524,17.686,11890764
bmy,Health Care,20051118,17.831,18.014,17.741,17.95,10510820
bmy,Health Care,20051121,17.911,17.958,17.725,17.943,8101885
bmy,Health Care,20051122,17.791,17.997,17.725,17.983,7765097
bmy,Health Care,20051123,17.919,18.08,17.839,18.031,7150039
bmy,Health Care,20051125,18.04,18.072,17.839,17.919,3744406
bmy,Health Care,20051128,17.911,17.911,17.734,17.797,14217586
bmy,Health Care,20051129,17.791,17.846,17.565,17.628,9743829
bmy,Health Care,20051130,17.644,17.661,17.379,17.379,8780676
bmy,Health Care,20051201,17.499,17.549,17.338,17.413,10580764
bmy,Health Care,20051202,17.329,17.652,17.259,17.612,10274291
bmy,Health Care,20051205,17.542,17.603,17.466,17.549,7098606
bmy,Health Care,20051206,17.533,17.612,17.396,17.413,9149641
bmy,Health Care,20051207,17.344,17.507,17.267,17.338,9652518
bmy,Health Care,20051208,17.388,17.499,17.306,17.437,7786343
bmy,Health Care,20051209,17.437,17.524,17.185,17.244,8729490
bmy,Health Care,20051212,17.235,17.344,17.008,17.171,8216426
bmy,Health Care,20051213,17.065,17.396,17.065,17.344,9778364
bmy,Health Care,20051214,17.413,17.678,17.371,17.661,14453624
bmy,Health Care,20051215,17.59,17.734,17.556,17.595,10355038
bmy,Health Care,20051216,17.644,17.805,17.549,17.725,12787828
bmy,Health Care,20051219,18.217,18.515,18.089,18.106,16977845
bmy,Health Care,20051220,18.142,18.142,17.822,18.063,10371188
bmy,Health Care,20051221,18.127,18.266,18.04,18.217,8672846
bmy,Health Care,20051222,18.072,18.426,18.055,18.41,9156968
bmy,Health Care,20051223,18.41,18.498,18.337,18.464,6840705
bmy,Health Care,20051227,19.061,19.134,18.473,18.587,15432179
bmy,Health Care,20051228,18.587,18.651,18.426,18.433,9754884
bmy,Health Care,20051229,18.433,18.732,18.433,18.618,9549037
bmy,Health Care,20051230,18.523,18.618,18.433,18.498,9632393
bmy,Health Care,20060103,18.715,18.732,18.447,18.706,12595892
bmy,Health Care,20060104,18.396,18.53,18.134,18.217,16729135
bmy,Health Care,20060105,18.159,18.37,18.142,18.217,10569337
bmy,Health Care,20060106,18.217,18.362,18.2,18.337,9155478
bmy,Health Care,20060109,18.353,18.396,18.134,18.387,8753098
bmy,Health Care,20060110,18.25,18.302,18.098,18.2,8909998
bmy,Health Care,20060111,18.192,18.208,18.04,18.12,12067420
bmy,Health Care,20060112,18.12,18.174,18.005,18.08,7635404
bmy,Health Care,20060113,18.08,18.113,17.869,18.047,14528160
bmy,Health Care,20060117,18.047,18.113,17.877,17.95,10315779
bmy,Health Care,20060118,17.831,17.911,17.748,17.846,9495122
bmy,Health Care,20060119,17.869,18.217,17.774,18.159,12409674
bmy,Health Care,20060120,18.174,18.226,17.919,17.976,15449948
bmy,Health Care,20060123,17.911,17.991,17.725,17.791,11744797
bmy,Health Care,20060124,17.718,17.839,17.074,17.171,32511148
bmy,Health Care,20060125,17.306,17.694,17.097,17.686,26694341
bmy,Health Care,20060126,17.748,18.539,17.709,18.167,33487717
bmy,Health Care,20060127,18.151,18.562,18.063,18.507,14554249
bmy,Health Care,20060130,18.498,18.507,18.183,18.378,9198458
bmy,Health Care,20060131,18.464,18.464,18.2,18.346,9196099
bmy,Health Care,20060201,18.346,18.658,18.279,18.53,12429174
bmy,Health Care,20060202,18.53,18.53,17.967,18.159,12763978
bmy,Health Care,20060203,18.113,18.328,17.885,17.919,19682572
bmy,Health Care,20060206,18.089,18.167,17.95,18.005,12488432
bmy,Health Care,20060207,17.95,18.272,17.927,18.08,9486924
bmy,Health Care,20060208,17.991,18.346,17.991,18.302,8653341
bmy,Health Care,20060209,18.272,18.362,18.134,18.183,8336557
bmy,Health Care,20060210,18.098,18.159,17.885,18.031,8614458
bmy,Health Care,20060213,17.95,18.44,17.854,18.44,11907537
bmy,Health Care,20060214,18.311,18.464,18.208,18.44,10096517
bmy,Health Care,20060215,18.353,18.74,18.353,18.595,12442593
bmy,Health Care,20060216,18.473,18.595,18.311,18.507,8646884
bmy,Health Care,20060217,18.41,18.618,18.311,18.579,7538503
bmy,Health Care,20060221,18.579,18.819,18.353,18.418,10725368
bmy,Health Care,20060222,18.498,18.844,18.396,18.802,9510276
bmy,Health Care,20060223,18.802,18.868,18.635,18.675,8233445
bmy,Health Care,20060224,18.651,18.748,18.433,18.491,6854244
bmy,Health Care,20060227,18.523,18.836,18.523,18.683,6828406
bmy,Health Care,20060228,18.554,18.732,18.515,18.595,11308128
bmy,Health Care,20060301,18.515,18.626,18.295,18.328,9679355
bmy,Health Care,20060302,18.353,18.426,18.258,18.311,6416955
bmy,Health Care,20060303,18.167,18.523,18.167,18.433,10431317
bmy,Health Care,20060306,18.455,18.523,18.302,18.362,5999795
bmy,Health Care,20060307,18.362,18.447,18.134,18.183,8521035
bmy,Health Care,20060308,18.226,18.396,18.159,18.378,5505985
bmy,Health Care,20060309,18.378,18.418,18.167,18.272,8555447
bmy,Health Care,20060310,18.433,18.53,18.337,18.44,6672125
bmy,Health Care,20060313,18.44,18.482,18.302,18.464,8610105
bmy,Health Care,20060314,18.37,18.455,18.311,18.44,10151052
bmy,Health Care,20060315,18.378,18.44,18.311,18.328,8576069
bmy,Health Care,20060316,18.396,18.418,18.295,18.37,7731181
bmy,Health Care,20060317,18.498,18.547,18.328,18.447,9522824
bmy,Health Care,20060320,18.515,18.635,18.455,18.523,5901033
bmy,Health Care,20060321,18.515,18.562,18.319,18.378,5662885
bmy,Health Care,20060322,20.744,20.888,20.124,20.316,61703747
bmy,Health Care,20060323,20.367,20.647,20.236,20.527,16392724
bmy,Health Care,20060324,20.485,20.696,20.382,20.543,14151495
bmy,Health Care,20060327,20.438,20.543,20.147,20.215,10047196
bmy,Health Care,20060328,20.181,20.333,19.995,20.036,9314119
bmy,Health Care,20060329,20.028,20.301,20.028,20.076,7338617
bmy,Health Care,20060330,20.019,20.197,19.875,20.083,8057035
bmy,Health Care,20060331,20.045,20.147,19.77,19.809,9923962
bmy,Health Care,20060403,19.922,20.1,19.802,19.893,10013531
bmy,Health Care,20060404,19.9,20.003,19.745,19.922,9496364
bmy,Health Care,20060405,19.721,19.844,19.674,19.753,6619080
bmy,Health Care,20060406,19.721,20.003,19.64,19.972,10325225
bmy,Health Care,20060407,19.802,20.036,19.665,19.729,9533630
bmy,Health Care,20060410,19.699,19.721,19.409,19.538,8368607
bmy,Health Care,20060411,19.546,19.616,19.239,19.447,7813425
bmy,Health Care,20060412,19.455,19.496,19.317,19.367,6244527
bmy,Health Care,20060413,19.416,19.471,19.263,19.351,4947447
bmy,Health Care,20060417,19.423,19.706,19.376,19.683,8263011
bmy,Health Care,20060418,19.699,20.045,19.699,19.987,9408284
bmy,Health Care,20060419,19.987,20.124,19.683,19.908,8073435
bmy,Health Care,20060420,19.987,20.124,19.721,19.875,6768278
bmy,Health Care,20060421,20.045,20.124,19.884,19.963,7256997
bmy,Health Care,20060424,19.884,20.036,19.64,19.793,9613015
bmy,Health Care,20060425,19.802,20.061,19.777,19.875,8400782
bmy,Health Care,20060426,19.995,20.172,19.946,20.1,8764769
bmy,Health Care,20060427,20.083,20.438,20.028,20.342,8745645
bmy,Health Care,20060428,20.367,20.565,20.222,20.429,10688968
bmy,Health Care,20060501,20.552,20.565,20.045,20.124,8518050
bmy,Health Care,20060502,20.229,20.229,19.955,20.115,7003071
bmy,Health Care,20060503,20.045,20.206,19.963,20.036,5853080
bmy,Health Care,20060504,20.076,20.206,20.052,20.147,5327464
bmy,Health Care,20060505,20.277,20.446,20.14,20.351,6029859
bmy,Health Care,20060508,20.367,20.382,20.156,20.215,7842869
bmy,Health Care,20060509,20.197,20.236,20.083,20.172,5198765
bmy,Health Care,20060510,20.14,20.206,20.045,20.083,5346349
bmy,Health Care,20060511,20.011,20.147,19.753,19.818,8237917
bmy,Health Care,20060512,19.777,19.922,19.522,19.555,7254143
bmy,Health Care,20060515,19.513,19.922,19.504,19.692,5944515
bmy,Health Care,20060516,19.625,20.1,19.625,19.777,7200848
bmy,Health Care,20060517,19.64,19.893,19.36,19.423,7017607
bmy,Health Care,20060518,19.326,19.762,18.683,19.438,6880829
bmy,Health Care,20060519,19.538,19.538,19.206,19.455,6881702
bmy,Health Care,20060522,19.335,19.699,19.197,19.206,6746166
bmy,Health Care,20060523,19.173,19.479,19.126,19.31,6510751
bmy,Health Care,20060524,19.326,19.562,19.263,19.295,8305494
bmy,Health Care,20060525,19.376,19.866,19.351,19.809,6740452
bmy,Health Care,20060526,19.835,20.124,19.818,20.083,6108373
bmy,Health Care,20060530,20.124,20.188,19.738,19.77,9335859
bmy,Health Care,20060531,19.738,19.884,19.599,19.762,9153366
bmy,Health Care,20060601,19.77,20.324,19.729,20.244,8157791
bmy,Health Care,20060602,20.206,20.446,20.083,20.342,7601613
bmy,Health Care,20060605,20.222,20.454,20.197,20.253,9060318
bmy,Health Care,20060606,20.206,20.342,19.987,20.124,6641937
bmy,Health Care,20060607,20.132,20.261,20.028,20.045,4923718
bmy,Health Care,20060608,19.922,20.382,19.893,20.324,11640196
bmy,Health Care,20060609,20.283,20.342,20.052,20.083,6072597
bmy,Health Care,20060612,20.156,20.206,19.706,19.706,7144323
bmy,Health Care,20060613,19.745,20.244,19.706,19.978,11385151
bmy,Health Care,20060614,19.937,20.045,19.753,19.922,9644322
bmy,Health Care,20060615,19.963,20.358,19.963,20.342,10101610
bmy,Health Care,20060616,20.215,20.358,20.188,20.269,8578680
bmy,Health Care,20060619,20.39,20.534,20.244,20.461,7611550
bmy,Health Care,20060620,20.446,20.647,20.367,20.574,9937876
bmy,Health Care,20060621,20.574,20.903,20.552,20.704,8933108
bmy,Health Care,20060622,20.679,20.727,20.333,20.63,9296851
bmy,Health Care,20060623,20.552,20.735,20.429,20.534,7144323
bmy,Health Care,20060626,20.534,20.802,20.301,20.704,9389528
bmy,Health Care,20060627,20.712,20.735,20.301,20.342,9215724
bmy,Health Care,20060628,20.406,20.624,20.283,20.324,5910972
bmy,Health Care,20060629,20.647,20.761,20.454,20.687,11618704
bmy,Health Care,20060630,20.727,20.865,20.616,20.817,8139276
bmy,Health Care,20060703,20.817,20.832,20.687,20.72,3657195
bmy,Health Care,20060705,20.351,20.599,20.244,20.301,8313075
bmy,Health Care,20060706,20.301,20.485,20.301,20.438,7177492
bmy,Health Care,20060707,20.358,20.624,20.358,20.39,6533486
bmy,Health Care,20060710,20.39,20.494,20.342,20.429,4696875
bmy,Health Care,20060711,20.438,20.592,20.222,20.51,5909976
bmy,Health Care,20060712,20.574,20.574,20.147,20.188,6581563
bmy,Health Care,20060713,20.229,20.324,19.738,19.946,8000636
bmy,Health Care,20060714,19.884,20.028,19.657,19.77,5072672
bmy,Health Care,20060717,19.77,20.003,19.721,19.851,3597940
bmy,Health Care,20060718,19.802,19.963,19.591,19.826,4922104
bmy,Health Care,20060719,19.963,20.752,19.922,20.565,10331435
bmy,Health Care,20060720,20.608,20.84,20.47,20.638,8513333
bmy,Health Care,20060721,20.704,20.761,20.374,20.534,7072890
bmy,Health Care,20060724,20.687,21.001,20.565,20.896,10468956
bmy,Health Care,20060725,20.888,21.04,20.735,20.84,8464387
bmy,Health Care,20060726,20.848,21.016,20.802,20.92,11330240
bmy,Health Care,20060727,20.206,20.283,19.093,19.351,36518544
bmy,Health Care,20060728,19.351,19.963,19.173,19.699,19517223
bmy,Health Care,20060731,19.279,19.777,19.224,19.295,20592555
bmy,Health Care,20060801,19.302,19.302,18.868,19.159,11360801
bmy,Health Care,20060802,19.197,19.215,18.964,19.07,9105661
bmy,Health Care,20060803,19.07,19.197,18.964,19.151,6262414
bmy,Health Care,20060804,18.515,18.515,17.507,18.311,45766450
bmy,Health Care,20060807,18.2,18.523,18.142,18.328,23060499
bmy,Health Care,20060808,16.864,17.452,16.784,17.074,80037061
bmy,Health Care,20060809,17.138,17.291,16.983,17,45157354
bmy,Health Care,20060810,16.905,16.991,16.767,16.767,28879917
bmy,Health Care,20060811,16.767,16.784,16.164,16.292,47531751
bmy,Health Care,20060814,16.383,16.583,16.316,16.429,23080999
bmy,Health Care,20060815,16.63,16.784,16.543,16.737,21002883
bmy,Health Care,20060816,16.831,17.026,16.784,16.967,18825761
bmy,Health Care,20060817,17.106,17.353,16.922,17.291,23250202
bmy,Health Care,20060818,17.299,17.507,17.097,17.421,17584953
bmy,Health Care,20060821,17.507,17.59,17.291,17.344,14422189
bmy,Health Care,20060822,17.388,17.67,17.379,17.583,11913995
bmy,Health Care,20060823,17.583,17.644,17.329,17.413,12359359
bmy,Health Care,20060824,17.413,17.533,17.379,17.421,8991989
bmy,Health Care,20060825,17.388,17.524,17.379,17.452,8909133
bmy,Health Care,20060828,17.499,17.67,17.466,17.482,7219977
bmy,Health Care,20060829,17.533,17.67,17.466,17.652,7647451
bmy,Health Care,20060830,17.619,17.797,17.603,17.694,6992265
bmy,Health Care,20060831,17.701,17.709,17.499,17.507,8743905
bmy,Health Care,20060901,18.426,18.562,18.192,18.473,39275702
bmy,Health Care,20060905,18.063,18.396,17.911,18.337,19060554
bmy,Health Care,20060906,18.12,18.302,18.12,18.217,9819108
bmy,Health Care,20060907,18.226,18.418,18.192,18.279,16811499
bmy,Health Care,20060908,18.464,18.683,18.272,18.658,10195778
bmy,Health Care,20060911,18.507,18.956,18.403,18.827,14650652
bmy,Health Care,20060912,19.683,19.699,19.022,19.576,34131845
bmy,Health Care,20060913,19.713,20.028,19.713,19.972,20621876
bmy,Health Care,20060914,20.003,20.052,19.753,19.866,12739503
bmy,Health Care,20060915,20.156,20.206,20.019,20.061,18357166
bmy,Health Care,20060918,20.156,20.215,19.884,20.028,11438691
bmy,Health Care,20060919,20.028,20.028,19.762,19.893,10540015
bmy,Health Care,20060920,20.083,20.083,19.9,20.036,10388206
bmy,Health Care,20060921,20.036,20.107,19.793,19.893,8119155
bmy,Health Care,20060922,19.893,20.172,19.64,20.172,11340055
bmy,Health Care,20060925,20.206,20.316,19.955,20.163,9361698
bmy,Health Care,20060926,20.052,20.206,19.963,20.197,11774986
bmy,Health Care,20060927,20.197,20.197,19.93,20.124,10452684
bmy,Health Care,20060928,20.124,20.206,19.875,20.003,11109113
bmy,Health Care,20060929,19.955,20.14,19.851,20.061,6932389
bmy,Health Care,20061002,20.147,20.147,19.866,19.866,6067129
bmy,Health Care,20061003,19.922,20.068,19.844,19.978,9562204
bmy,Health Care,20061004,19.706,19.93,19.699,19.818,8936086
bmy,Health Care,20061005,19.683,19.884,19.665,19.738,15616538
bmy,Health Care,20061006,19.616,19.777,19.562,19.657,8826018
bmy,Health Care,20061009,19.648,19.657,19.447,19.625,7419988
bmy,Health Care,20061010,19.706,19.777,19.447,19.713,6601187
bmy,Health Care,20061011,19.721,19.802,19.522,19.562,5272058
bmy,Health Care,20061012,19.64,19.866,19.385,19.802,10147451
bmy,Health Care,20061013,19.826,19.914,19.674,19.762,6067996
bmy,Health Care,20061016,19.753,19.875,19.648,19.738,4677243
bmy,Health Care,20061017,19.64,19.793,19.634,19.692,5757178
bmy,Health Care,20061018,19.826,19.972,19.777,19.908,6778340
bmy,Health Care,20061019,19.937,19.937,19.721,19.844,5449457
bmy,Health Care,20061020,19.835,19.875,19.463,19.713,10024710
bmy,Health Care,20061023,19.582,19.802,19.479,19.777,7788080
bmy,Health Care,20061024,19.777,19.937,19.546,19.922,10053782
bmy,Health Care,20061025,19.995,20.076,19.692,19.851,11079421
bmy,Health Care,20061026,19.946,20.061,19.263,19.745,14675373
bmy,Health Care,20061027,19.738,19.9,19.479,19.875,11899211
bmy,Health Care,20061030,19.835,19.875,19.562,19.582,8777818
bmy,Health Care,20061031,19.648,19.972,19.522,19.922,12127171
bmy,Health Care,20061101,20.036,20.083,19.77,19.818,9581209
bmy,Health Care,20061102,19.835,20.003,19.616,19.699,9835265
bmy,Health Care,20061103,19.777,19.802,19.576,19.745,7460366
bmy,Health Care,20061106,19.713,19.972,19.713,19.908,8483767
bmy,Health Care,20061107,19.963,20.253,19.826,20.188,9868306
bmy,Health Care,20061108,20.019,20.124,19.835,19.972,8316180
bmy,Health Care,20061109,19.963,20.052,19.608,19.785,9490526
bmy,Health Care,20061110,19.762,19.835,19.555,19.657,9806939
bmy,Health Care,20061113,19.576,19.866,19.569,19.648,7644471
bmy,Health Care,20061114,19.599,19.721,19.279,19.674,10786986
bmy,Health Care,20061115,19.538,19.729,19.438,19.721,10008063
bmy,Health Care,20061116,19.699,19.893,19.634,19.851,7315885
bmy,Health Care,20061117,19.762,19.987,19.738,19.963,8360407
bmy,Health Care,20061120,19.893,20.003,19.648,19.762,10503118
bmy,Health Care,20061121,19.713,19.893,19.634,19.721,8739308
bmy,Health Care,20061122,19.866,19.963,19.674,19.908,8151577
bmy,Health Care,20061124,19.77,19.857,19.699,19.699,3060396
bmy,Health Care,20061127,19.699,19.9,19.648,19.793,8546503
bmy,Health Care,20061128,19.802,19.908,19.745,19.826,6024516
bmy,Health Care,20061129,19.884,20.003,19.809,19.955,5628102
bmy,Health Care,20061130,19.93,20.115,19.844,19.987,5585863
bmy,Health Care,20061201,20.019,20.019,19.802,19.995,5646735
bmy,Health Care,20061204,20.052,20.39,19.995,20.316,10429081
bmy,Health Care,20061205,20.316,20.485,20.052,20.358,8938570
bmy,Health Care,20061206,20.358,20.478,20.124,20.438,7857401
bmy,Health Care,20061207,20.485,20.552,20.229,20.324,7411540
bmy,Health Care,20061208,20.333,20.559,20.181,20.406,7413777
bmy,Health Care,20061211,20.414,20.565,20.367,20.461,5930722
bmy,Health Care,20061212,20.461,20.534,20.324,20.494,10204473
bmy,Health Care,20061213,20.478,20.574,20.374,20.534,9037088
bmy,Health Care,20061214,20.592,20.92,20.51,20.599,8948633
bmy,Health Care,20061215,20.599,20.663,20.51,20.616,10913822
bmy,Health Care,20061218,20.527,20.672,20.51,20.552,6375462
bmy,Health Care,20061219,20.565,20.735,20.429,20.647,7748202
bmy,Health Care,20061220,20.624,20.84,20.583,20.744,7088545
bmy,Health Care,20061221,20.663,21.001,20.592,20.972,9164797
bmy,Health Care,20061222,20.972,21.016,20.727,20.928,6295334
bmy,Health Care,20061226,20.912,21.04,20.88,20.979,4385057
bmy,Health Care,20061227,21.048,21.226,21.001,21.162,7119478
bmy,Health Care,20061228,21.168,21.261,21.099,21.177,6001784
bmy,Health Care,20061229,21.131,21.218,21.064,21.185,9859733
bmy,Health Care,20070103,21.099,21.426,21.09,21.235,13010942
bmy,Health Care,20070104,21.29,21.757,21.154,21.486,18232688
bmy,Health Care,20070105,21.486,21.518,20.972,21.073,9676993
bmy,Health Care,20070108,21.064,21.064,20.712,21.009,9820601
bmy,Health Care,20070109,21.117,21.168,20.937,21.099,8964908
bmy,Health Care,20070110,21.108,21.139,20.793,21.09,7036244
bmy,Health Care,20070111,21.09,21.388,20.912,21.365,10270808
bmy,Health Care,20070112,21.211,21.433,21.009,21.131,9196970
bmy,Health Care,20070116,21.131,21.388,21.025,21.388,9595250
bmy,Health Care,20070117,21.426,21.656,21.29,21.63,10494301
bmy,Health Care,20070118,21.732,21.739,21.27,21.468,13024362
bmy,Health Care,20070119,21.563,21.732,21.42,21.433,8316429
bmy,Health Care,20070122,21.526,21.586,21.168,21.315,7986848
bmy,Health Care,20070123,21.365,21.613,21.261,21.468,6410002
bmy,Health Care,20070124,21.426,21.724,21.324,21.724,7185567
bmy,Health Care,20070125,21.518,21.595,21.139,21.154,9611027
bmy,Health Care,20070126,21.154,21.203,20.888,21.099,9393500
bmy,Health Care,20070129,22.288,22.747,21.96,22.08,44011210
bmy,Health Care,20070130,22.137,22.595,22.137,22.563,20422979
bmy,Health Care,20070131,23.507,23.658,23.078,23.176,29726167
bmy,Health Care,20070201,23.262,23.61,23.136,23.184,25336637
bmy,Health Care,20070202,23.184,23.345,22.822,23.054,12481851
bmy,Health Care,20070205,22.966,23.176,22.884,23.127,10488585
bmy,Health Care,20070206,23.127,23.176,22.949,23.142,7271037
bmy,Health Care,20070207,23.103,23.345,23.045,23.231,12780748
bmy,Health Care,20070208,23.069,23.223,23.062,23.103,10505606
bmy,Health Care,20070209,23.184,23.199,22.958,22.958,8533584
bmy,Health Care,20070212,21.871,22.33,21.613,22.208,23391829
bmy,Health Care,20070213,21.894,22.216,21.877,22.208,10100743
bmy,Health Care,20070214,22.208,22.523,22.193,22.315,6198379
bmy,Health Care,20070215,22.28,22.443,22.113,22.354,7385700
bmy,Health Care,20070216,22.258,22.708,21.832,22.249,6713494
bmy,Health Care,20070220,22.2,22.346,22.016,22.072,8292452
bmy,Health Care,20070221,21.927,22.128,21.739,21.825,8057906
bmy,Health Care,20070222,21.774,21.839,21.708,21.808,9109634
bmy,Health Care,20070223,21.8,21.854,21.687,21.774,9424313
bmy,Health Care,20070226,21.791,22,21.694,21.885,6503047
bmy,Health Care,20070227,21.687,21.894,20.84,21.218,13556682
bmy,Health Care,20070228,21.185,21.315,20.912,21.235,14811529
bmy,Health Care,20070301,21.131,21.679,20.928,21.442,14414699
bmy,Health Care,20070302,21.433,21.495,21.04,21.27,9516113
bmy,Health Care,20070305,21.025,21.504,20.955,21.211,9427977
bmy,Health Care,20070306,21.324,21.739,21.253,21.739,11747156
bmy,Health Care,20070307,21.679,21.944,21.504,21.832,15908099
bmy,Health Care,20070308,21.91,21.993,21.774,21.862,8544143
bmy,Health Care,20070309,22.055,22.063,21.656,21.671,7469430
bmy,Health Care,20070312,21.671,22.046,21.579,22.023,10321002
bmy,Health Care,20070313,22.055,22.104,21.548,21.571,11646282
bmy,Health Care,20070314,21.656,21.774,21.339,21.748,16554223
bmy,Health Care,20070315,21.687,21.847,21.579,21.832,14022919
bmy,Health Care,20070316,21.832,21.839,21.261,21.586,19064119
bmy,Health Care,20070319,21.732,21.825,21.518,21.687,8388982
bmy,Health Care,20070320,21.687,22.104,21.586,21.854,10348279
bmy,Health Care,20070321,21.774,22.346,21.586,22.306,9633453
bmy,Health Care,20070322,21.694,22.529,21.51,22.369,10410358
bmy,Health Care,20070323,22.385,22.452,21.993,22.216,8485201
bmy,Health Care,20070326,22.088,22.28,21.935,22.233,7664305
bmy,Health Care,20070327,22.233,22.538,22.153,22.378,11708126
bmy,Health Care,20070328,22.258,22.452,22.12,22.233,9686113
bmy,Health Care,20070329,22.233,22.62,22.233,22.467,15507093
bmy,Health Care,20070330,22.467,22.546,22.137,22.346,9797329
bmy,Health Care,20070402,22.362,22.475,22.233,22.443,10392069
bmy,Health Care,20070403,22.362,22.46,22.023,22.17,12777332
bmy,Health Care,20070404,22.216,22.443,22.177,22.362,6378209
bmy,Health Care,20070405,22.362,22.46,22.233,22.393,5485235
bmy,Health Care,20070409,22.393,22.563,22.233,22.266,9671986
bmy,Health Care,20070410,22.137,22.418,22.104,22.369,8746148
bmy,Health Care,20070411,22.369,22.46,22.037,22.153,11695233
bmy,Health Care,20070412,22.273,22.273,22.016,22.177,10249811
bmy,Health Care,20070413,22.273,22.9,22.2,22.796,14559304
bmy,Health Care,20070416,22.74,23.054,22.74,22.909,15735945
bmy,Health Care,20070417,22.555,23.142,22.555,22.772,15550289
bmy,Health Care,20070418,22.651,22.868,22.491,22.747,9417281
bmy,Health Care,20070419,22.378,23.054,21.732,22.876,11223668
bmy,Health Care,20070420,22.876,23.176,22.814,23.078,11293533
bmy,Health Care,20070423,23.095,23.15,22.868,22.949,9342959
bmy,Health Care,20070424,22.991,23.199,22.828,23.167,11394230
bmy,Health Care,20070425,23.223,23.971,23.013,23.908,20098595
bmy,Health Care,20070426,24.398,24.398,22.846,23.529,21374397
bmy,Health Care,20070427,23.474,23.561,23.345,23.481,9167020
bmy,Health Care,20070430,23.746,23.843,23.223,23.231,16674335
bmy,Health Care,20070501,23.739,23.739,23.062,23.136,14972830
bmy,Health Care,20070502,23.184,23.329,23.02,23.103,20432423
bmy,Health Care,20070503,23.095,23.817,23.095,23.618,18326390
bmy,Health Care,20070504,23.658,24.188,23.627,24.164,20706018
bmy,Health Care,20070507,24.148,24.358,24.068,24.238,14065268
bmy,Health Care,20070508,24.148,24.349,24.085,24.316,11896329
bmy,Health Care,20070509,24.308,24.431,24.188,24.349,10029459
bmy,Health Care,20070510,24.262,24.301,24.027,24.052,9462057
bmy,Health Care,20070511,23.997,24.349,23.803,24.341,8826720
bmy,Health Care,20070514,24.301,24.552,24.133,24.222,9261201
bmy,Health Care,20070515,24.349,24.47,24.214,24.332,7921667
bmy,Health Care,20070516,24.358,24.494,24.14,24.214,10901395
bmy,Health Care,20070517,24.205,24.349,24.11,24.316,7861165
bmy,Health Care,20070518,24.325,24.536,24.18,24.511,12402966
bmy,Health Care,20070521,24.293,24.47,24.196,24.398,8726107
bmy,Health Care,20070522,24.262,24.407,23.979,24.325,9705620
bmy,Health Care,20070523,24.196,24.332,24.019,24.148,8179814
bmy,Health Care,20070524,24.188,24.308,24.133,24.171,11384280
bmy,Health Care,20070525,24.214,24.332,24.133,24.188,10932475
bmy,Health Care,20070529,24.036,24.293,23.746,24.23,12668796
bmy,Health Care,20070530,24.01,24.246,23.979,24.246,8437049
bmy,Health Care,20070531,23.61,24.502,23.61,24.398,11954991
bmy,Health Care,20070601,24.349,24.552,24.148,24.536,18879358
bmy,Health Care,20070604,24.544,24.583,24.349,24.502,10533114
bmy,Health Care,20070605,24.358,24.592,24.164,24.487,15206071
bmy,Health Care,20070606,24.494,24.527,24.18,24.287,11261327
bmy,Health Care,20070607,24.18,24.287,23.424,23.481,20375036
bmy,Health Care,20070608,23.457,23.658,23.279,23.561,14533388
bmy,Health Care,20070611,23.603,23.649,23.336,23.489,13946213
bmy,Health Care,20070612,23.498,23.498,23.013,23.095,16077369
bmy,Health Care,20070613,23.521,23.964,23.457,23.939,16062076
bmy,Health Care,20070614,23.513,24.196,23.513,24.01,9995871
bmy,Health Care,20070615,24.238,24.856,24.188,24.761,26707787
bmy,Health Care,20070618,24.802,24.819,24.398,24.398,10312545
bmy,Health Care,20070619,25.72,25.814,25.099,25.42,40349114
bmy,Health Care,20070620,25.413,25.646,25.107,25.139,17288291
bmy,Health Care,20070621,25.315,25.805,25.236,25.774,20010459
bmy,Health Care,20070622,25.662,25.72,25.154,25.275,17674399
bmy,Health Care,20070625,25.745,25.805,25.291,25.404,14388558
bmy,Health Care,20070626,25.582,25.904,25.284,25.509,13339514
bmy,Health Care,20070627,25.517,25.904,25.307,25.798,10938231
bmy,Health Care,20070628,25.881,25.959,25.444,25.46,11350785
bmy,Health Care,20070629,25.677,25.677,25.162,25.404,14932157
bmy,Health Care,20070702,25.605,25.629,25.307,25.629,19239369
bmy,Health Care,20070703,25.486,25.614,25.436,25.576,4541825
bmy,Health Care,20070705,25.605,25.857,25.38,25.686,8262231
bmy,Health Care,20070706,25.597,25.614,25.333,25.395,8899808
bmy,Health Care,20070709,25.517,25.517,25.154,25.236,23360712
bmy,Health Care,20070710,25.284,25.284,24.863,24.897,13062819
bmy,Health Care,20070711,24.856,25.478,24.856,25.453,14808918
bmy,Health Care,20070712,25.525,25.927,25.275,25.774,18566265
bmy,Health Care,20070713,25.757,25.95,25.677,25.805,8111764
bmy,Health Care,20070716,25.38,25.935,25.38,25.839,7632049
bmy,Health Care,20070717,25.774,25.992,25.638,25.873,7984793
bmy,Health Care,20070718,25.889,26.042,25.558,25.798,12063773
bmy,Health Care,20070719,25.814,25.911,25.638,25.782,9344796
bmy,Health Care,20070720,25.765,25.831,25.341,25.388,16665159
bmy,Health Care,20070723,25.582,25.919,25.494,25.865,15255502
bmy,Health Care,20070724,25.669,25.822,25.251,25.275,15316358
bmy,Health Care,20070725,25.359,25.582,24.794,25.428,13661125
bmy,Health Care,20070726,25.291,25.291,23.932,24.027,21934982
bmy,Health Care,20070727,23.948,24.349,23.054,23.054,19901984
bmy,Health Care,20070730,23.345,23.466,22.667,23.103,17783821
bmy,Health Care,20070731,23.345,23.439,22.822,22.868,15528873
bmy,Health Care,20070801,22.546,23.167,22.546,23.078,15119487
bmy,Health Care,20070802,23.103,23.223,22.716,23.036,15324537
bmy,Health Care,20070803,22.781,23.062,22.523,22.538,21832613
bmy,Health Care,20070806,22.62,23.036,22.12,22.958,23103460
bmy,Health Care,20070807,22.764,23.415,22.764,23.279,20345067
bmy,Health Care,20070808,23.329,24.14,23.248,24.094,19260562
bmy,Health Care,20070809,23.529,23.997,22.538,22.684,28062187
bmy,Health Care,20070810,22.153,23.336,22.144,23.199,20666574
bmy,Health Care,20070813,23.223,23.603,23.086,23.313,12230904
bmy,Health Care,20070814,23.406,23.424,22.925,22.942,13210325
bmy,Health Care,20070815,22.942,23.103,22.41,22.452,15277574
bmy,Health Care,20070816,22.208,22.699,21.63,22.032,21073711
bmy,Health Care,20070817,22.323,22.46,21.235,22.266,25144240
bmy,Health Care,20070820,22.339,22.796,22.258,22.637,13377465
bmy,Health Care,20070821,22.684,23.045,22.434,22.651,10304213
bmy,Health Care,20070822,22.925,23.336,22.651,23.142,8856704
bmy,Health Care,20070823,23.439,23.466,23.086,23.345,10028191
bmy,Health Care,20070824,23.384,23.817,23.336,23.787,11206760
bmy,Health Care,20070827,23.779,24.11,23.634,23.666,9296145
bmy,Health Care,20070828,23.568,23.731,23.095,23.142,9245170
bmy,Health Care,20070829,23.206,23.384,22.876,23.353,8334317
bmy,Health Care,20070830,23.223,23.432,23.103,23.184,6059426
bmy,Health Care,20070831,23.448,23.714,23.127,23.466,9788553
bmy,Health Care,20070904,23.103,23.61,23.028,23.498,8892891
bmy,Health Care,20070905,23.255,23.457,22.984,23.223,11859088
bmy,Health Care,20070906,22.984,23.295,22.781,23.078,8833475
bmy,Health Care,20070907,22.822,22.942,22.362,22.385,12858141
bmy,Health Care,20070910,22.378,22.637,22.072,22.538,9458348
bmy,Health Care,20070911,23.013,23.142,22.507,22.724,13909869
bmy,Health Care,20070912,22.62,22.854,22.546,22.814,10881057
bmy,Health Care,20070913,22.9,23.32,22.884,23.184,12404951
bmy,Health Care,20070914,23.111,23.111,22.764,22.846,11000654
bmy,Health Care,20070917,22.805,22.942,22.546,22.604,8479298
bmy,Health Care,20070918,22.676,23.329,22.515,23.271,15656293
bmy,Health Care,20070919,23.199,23.561,22.796,23.271,20450151
bmy,Health Care,20070920,23.329,23.369,22.868,22.975,12884480
bmy,Health Care,20070921,22.984,23.391,22.975,23.345,12994795
bmy,Health Care,20070924,23.415,23.466,23.062,23.176,16237685
bmy,Health Care,20070925,23.158,23.295,22.837,22.975,15414666
bmy,Health Care,20070926,23.013,23.384,22.942,23.255,9129637
bmy,Health Care,20070927,23.223,23.448,23.013,23.353,8509857
bmy,Health Care,20070928,23.248,23.439,23.142,23.199,9832778
bmy,Health Care,20071001,23.353,23.649,22.984,23.369,19546291
bmy,Health Care,20071002,23.424,23.603,23.329,23.432,18252568
bmy,Health Care,20071003,23.304,24.085,23.176,23.939,16774121
bmy,Health Care,20071004,23.867,24.431,23.867,23.939,9902345
bmy,Health Care,20071005,24.027,24.308,23.925,24.222,10670209
bmy,Health Care,20071008,24.077,24.23,24.077,24.126,6376974
bmy,Health Care,20071009,24.126,24.293,23.858,24.027,9561957
bmy,Health Care,20071010,24.094,24.171,23.763,23.851,7986350
bmy,Health Care,20071011,24.077,24.126,23.658,23.746,10512684
bmy,Health Care,20071012,23.851,24.019,23.739,23.964,6239030
bmy,Health Care,20071015,23.997,24.052,23.771,23.932,9680101
bmy,Health Care,20071016,24.004,24.027,23.448,23.537,11134398
bmy,Health Care,20071017,23.916,24.052,23.714,24.01,19344419
bmy,Health Care,20071018,23.763,24.004,23.666,23.81,9286166
bmy,Health Care,20071019,23.795,24.061,23.432,23.603,17448424
bmy,Health Care,20071022,23.329,23.415,22.942,23.271,12049781
bmy,Health Care,20071023,23.313,23.481,22.756,22.975,18873712
bmy,Health Care,20071024,22.828,22.925,22.46,22.876,19595737
bmy,Health Care,20071025,23.223,23.817,23.054,23.634,26181400
bmy,Health Care,20071026,23.899,24.171,23.755,23.948,16746156
bmy,Health Care,20071029,23.956,24.188,23.867,23.932,14765562
bmy,Health Care,20071030,23.883,24.325,23.787,24.164,13837443
bmy,Health Care,20071031,24.188,24.332,24.036,24.14,13939684
bmy,Health Care,20071101,24.068,24.332,23.457,23.474,18650350
bmy,Health Care,20071102,23.666,23.681,22.933,23.248,21345265
bmy,Health Care,20071105,22.644,23.658,22.644,23.448,15850075
bmy,Health Care,20071106,23.594,23.739,23.24,23.529,14619104
bmy,Health Care,20071107,23.304,23.627,23.078,23.127,12395464
bmy,Health Care,20071108,23.142,23.286,22.846,23.127,13860280
bmy,Health Care,20071109,22.822,23.176,22.747,22.772,12226482
bmy,Health Care,20071112,22.613,22.933,22.515,22.57,16341935
bmy,Health Care,20071113,22.716,22.846,22.249,22.507,17125561
bmy,Health Care,20071114,22.595,22.892,22.507,22.628,11582778
bmy,Health Care,20071115,22.538,22.846,22.233,22.339,11437580
bmy,Health Care,20071116,22.499,22.692,22.128,22.369,12577920
bmy,Health Care,20071119,22.185,22.9,22.185,22.563,20722867
bmy,Health Care,20071120,22.644,22.925,22.452,22.628,17580135
bmy,Health Care,20071121,22.555,22.578,22.009,22.104,18284024
bmy,Health Care,20071123,22.378,22.724,22.339,22.604,9167381
bmy,Health Care,20071126,22.563,22.732,22.193,22.216,14878602
bmy,Health Care,20071127,22.378,22.699,22.233,22.637,18065474
bmy,Health Care,20071128,22.854,23.521,22.651,23.448,23121946
bmy,Health Care,20071129,23.415,23.779,23.15,23.666,16711816
bmy,Health Care,20071130,23.899,23.956,23.658,23.851,16453722
bmy,Health Care,20071203,23.779,23.858,23.552,23.763,8288303
bmy,Health Care,20071204,23.576,23.666,23.345,23.391,15067371
bmy,Health Care,20071205,23.561,23.746,22.876,23.552,21430225
bmy,Health Care,20071206,23.507,23.545,22.991,23.406,13794992
bmy,Health Care,20071207,23.406,23.666,23.24,23.529,9135171
bmy,Health Care,20071210,23.642,23.666,23.439,23.594,6463897
bmy,Health Care,20071211,23.627,23.627,23.086,23.103,16656806
bmy,Health Care,20071212,23.353,23.585,23.028,23.255,20175067
bmy,Health Care,20071213,23.255,23.279,22.917,23.192,12122216
bmy,Health Care,20071214,23.02,23.136,22.529,22.604,12993207
bmy,Health Care,20071217,22.46,22.74,22.339,22.385,15466434
bmy,Health Care,20071218,22.595,22.781,22.241,22.676,17229309
bmy,Health Care,20071219,22.637,22.747,22.385,22.507,19083618
bmy,Health Care,20071220,22.628,22.628,22.28,22.452,14478110
bmy,Health Care,20071221,22.452,22.676,22.452,22.523,21194236
bmy,Health Care,20071224,22.637,22.724,22.418,22.555,3626083
bmy,Health Care,20071226,22.499,22.515,22.273,22.507,6523648
bmy,Health Care,20071227,22.529,22.555,22.009,22.046,12070345
bmy,Health Care,20071228,22.063,22.224,21.766,21.871,12330982
bmy,Health Care,20071231,21.757,21.927,21.339,21.348,14190667
bmy,Health Care,20080102,21.332,21.332,20.776,21.032,24021936
bmy,Health Care,20080103,21.056,21.168,20.964,21.016,18502831
bmy,Health Care,20080104,20.88,20.987,20.679,20.727,21327592
bmy,Health Care,20080107,20.817,21.139,20.752,20.964,21648064
bmy,Health Care,20080108,21.282,21.708,21.226,21.442,27376122
bmy,Health Care,20080109,22,22.032,21.671,21.8,32215461
bmy,Health Care,20080110,21.8,21.894,21.571,21.679,21406616
bmy,Health Care,20080111,21.504,21.739,21.277,21.315,19793344
bmy,Health Care,20080114,21.526,21.757,21.306,21.724,24616012
bmy,Health Care,20080115,21.571,21.902,20.987,21.009,28074246
bmy,Health Care,20080116,20.937,21.306,20.687,20.784,26479884
bmy,Health Care,20080117,20.888,20.888,19.955,20.011,26323703
bmy,Health Care,20080118,19.978,20.163,19.608,19.706,34213924
bmy,Health Care,20080122,18.2,19.045,18.2,18.426,57881449
bmy,Health Care,20080123,18.426,18.447,17.911,18.183,36824672
bmy,Health Care,20080124,18.362,18.819,18.25,18.794,42589541
bmy,Health Care,20080125,18.844,19.101,18.106,18.491,39891098
bmy,Health Care,20080128,18.595,19.07,18.595,18.988,18952857
bmy,Health Care,20080129,19.126,19.248,18.981,19.006,12512204
bmy,Health Care,20080130,19.07,19.093,18.515,18.724,16059221
bmy,Health Care,20080131,18.507,18.918,17.507,18.53,34965302
bmy,Health Care,20080201,18.635,19.471,18.635,19.288,31177805
bmy,Health Care,20080204,19.288,19.423,19.239,19.343,13396259
bmy,Health Care,20080205,19.288,19.376,18.715,18.86,24968245
bmy,Health Care,20080206,19.03,19.335,18.918,19.173,20540715
bmy,Health Care,20080207,19.109,19.239,18.715,18.788,20680203
bmy,Health Care,20080208,18.698,19.288,18.433,18.571,12624326
bmy,Health Care,20080211,18.571,19.197,18.328,18.473,13097545
bmy,Health Care,20080212,18.554,18.788,18.473,18.667,12818530
bmy,Health Care,20080213,18.771,19.271,18.757,19.206,14022510
bmy,Health Care,20080214,19.231,19.239,18.635,18.683,10002556
bmy,Health Care,20080215,18.603,18.876,18.523,18.757,10259283
bmy,Health Care,20080219,18.988,18.988,18.587,18.643,10108167
bmy,Health Care,20080220,18.523,18.618,18.37,18.562,13692517
bmy,Health Care,20080221,18.658,18.74,18.2,18.319,14375476
bmy,Health Care,20080222,18.362,18.515,17.694,18.134,23573751
bmy,Health Care,20080225,18.072,18.683,18.072,18.667,15509070
bmy,Health Care,20080226,18.539,18.909,18.491,18.811,14640061
bmy,Health Care,20080227,18.692,18.868,18.595,18.675,10253638
bmy,Health Care,20080228,18.579,18.626,18.362,18.44,16892865
bmy,Health Care,20080229,18.498,18.498,18.159,18.2,20282877
bmy,Health Care,20080303,18.235,18.235,17.877,18.022,17426723
bmy,Health Care,20080304,17.893,17.902,17.709,17.822,22779141
bmy,Health Care,20080305,17.936,18.127,17.661,17.862,24595832
bmy,Health Care,20080306,17.814,17.822,17.507,17.524,19280346
bmy,Health Care,20080307,17.466,17.748,17.252,17.612,20789319
bmy,Health Care,20080310,17.595,17.636,17.115,17.171,14969133
bmy,Health Care,20080311,17.524,17.524,17.329,17.491,23325015
bmy,Health Care,20080312,17.499,17.524,17.144,17.192,19925104
bmy,Health Care,20080313,17.017,17.466,16.822,17.235,14626388
bmy,Health Care,20080314,17.396,17.396,16.501,16.614,25483674
bmy,Health Care,20080317,16.139,16.905,16.139,16.468,23840703
bmy,Health Care,20080318,16.752,17.192,16.606,17.185,20189573
bmy,Health Care,20080319,17.235,17.911,17.185,17.276,16591282
bmy,Health Care,20080320,17.388,17.482,17.058,17.276,15443824
bmy,Health Care,20080324,17.306,17.388,17.074,17.122,12311881
bmy,Health Care,20080325,17.122,17.437,17.122,17.388,13821430
bmy,Health Care,20080326,17.388,17.405,16.914,17.065,16554507
bmy,Health Care,20080327,17.138,17.388,17.106,17.144,10333571
bmy,Health Care,20080328,17.244,17.499,17.226,17.291,12497069
bmy,Health Care,20080331,17.313,17.452,16.937,17.144,16336474
bmy,Health Care,20080401,17.329,17.854,17.252,17.854,20366413
bmy,Health Care,20080402,17.701,17.709,17.413,17.437,18602305
bmy,Health Care,20080403,17.362,17.678,17.362,17.619,12754981
bmy,Health Care,20080404,17.628,17.997,17.603,17.862,9913749
bmy,Health Care,20080407,18.022,18.022,17.686,17.709,17333335
bmy,Health Care,20080408,17.839,17.893,17.524,17.583,18024028
bmy,Health Care,20080409,17.628,17.628,17.226,17.313,12049068
bmy,Health Care,20080410,17.353,17.967,17.353,17.782,19927374
bmy,Health Care,20080411,17.595,17.734,17.429,17.466,10058056
bmy,Health Care,20080414,17.466,17.612,17.259,17.344,12429409
bmy,Health Care,20080415,17.491,17.491,17.115,17.267,11712227
bmy,Health Care,20080416,17.388,17.725,17.338,17.694,18152635
bmy,Health Care,20080417,17.603,17.725,17.13,17.379,12107964
bmy,Health Care,20080418,17.556,17.814,17.473,17.791,12404315
bmy,Health Care,20080421,17.748,17.885,17.429,17.583,12411614
bmy,Health Care,20080422,17.542,17.542,17.089,17.162,13151041
bmy,Health Care,20080423,17.344,17.344,17.026,17.252,21451019
bmy,Health Care,20080424,17.371,18.063,17.371,17.877,18851700
bmy,Health Care,20080425,18.022,18.151,17.612,17.831,14234524
bmy,Health Care,20080428,17.831,18.022,17.718,17.839,16721349
bmy,Health Care,20080429,17.854,17.943,17.549,17.644,9960642
bmy,Health Care,20080430,17.644,18.072,17.565,17.686,18127568
bmy,Health Care,20080501,17.694,18.675,17.686,18.464,20969781
bmy,Health Care,20080502,18.626,18.819,18.515,18.794,12532143
bmy,Health Care,20080505,18.902,18.902,18.554,18.715,10713652
bmy,Health Care,20080506,18.997,18.997,18.433,18.658,16307624
bmy,Health Care,20080507,18.698,18.698,18.319,18.426,8010990
bmy,Health Care,20080508,18.353,18.447,18.266,18.346,11507081
bmy,Health Care,20080509,17.831,17.846,17.413,17.473,35887808
bmy,Health Care,20080512,17.628,17.709,17.344,17.445,25547577
bmy,Health Care,20080513,17.466,17.565,17.267,17.388,24472217
bmy,Health Care,20080514,17.437,17.507,17.338,17.388,19443425
bmy,Health Care,20080515,17.565,17.718,17.388,17.686,21591936
bmy,Health Care,20080516,17.734,17.757,17.491,17.661,17554307
bmy,Health Care,20080519,17.701,18.005,17.661,17.774,15032836
bmy,Health Care,20080520,17.725,18.022,17.709,17.774,15029077
bmy,Health Care,20080521,17.774,18.031,17.542,17.556,13826036
bmy,Health Care,20080522,17.678,17.774,17.445,17.67,10028202
bmy,Health Care,20080523,17.686,17.686,17.429,17.459,9624185
bmy,Health Care,20080527,17.466,17.741,17.466,17.718,10578338
bmy,Health Care,20080528,17.725,17.862,17.533,17.782,13665078
bmy,Health Care,20080529,17.709,18.113,17.694,18.098,10167829
bmy,Health Care,20080530,18.113,18.515,18.113,18.346,17952681
bmy,Health Care,20080602,18.311,18.311,17.67,17.694,16714846
bmy,Health Care,20080603,17.718,17.893,17.533,17.595,13843374
bmy,Health Care,20080604,17.396,17.59,17.171,17.353,16908393
bmy,Health Care,20080605,17.379,17.507,17.185,17.445,13801833
bmy,Health Care,20080606,17.329,17.329,16.793,16.807,15459021
bmy,Health Care,20080609,17.034,17.058,16.477,16.606,15542100
bmy,Health Care,20080610,16.462,16.493,16.074,16.188,20516500
bmy,Health Care,20080611,16.196,16.292,15.939,16.044,16647562
bmy,Health Care,20080612,16.147,16.284,15.745,15.833,16378599
bmy,Health Care,20080613,15.972,16.204,15.93,16.196,21283892
bmy,Health Care,20080616,16.284,16.332,15.986,16.147,23701646
bmy,Health Care,20080617,16.284,16.365,16.065,16.124,16610190
bmy,Health Care,20080618,16.051,16.301,15.866,15.922,14353447
bmy,Health Care,20080619,16.011,16.196,15.737,16.036,15488687
bmy,Health Care,20080620,15.945,16.019,15.641,15.753,18255222
bmy,Health Care,20080623,15.85,15.939,15.777,15.858,12779102
bmy,Health Care,20080624,15.874,16.301,15.666,16.284,18222894
bmy,Health Care,20080625,16.383,16.583,16.235,16.356,15633140
bmy,Health Care,20080626,16.309,16.341,15.826,15.833,18241798
bmy,Health Care,20080627,16.147,16.583,16.099,16.341,30845762
bmy,Health Care,20080630,16.486,16.776,16.22,16.527,19963491
bmy,Health Care,20080701,16.374,16.945,16.341,16.767,22069741
bmy,Health Care,20080702,16.663,16.873,16.543,16.575,18013438
bmy,Health Care,20080703,16.663,16.846,16.566,16.728,7963803
bmy,Health Care,20080707,16.767,16.873,16.332,16.583,16266871
bmy,Health Care,20080708,16.468,17.445,16.349,17.429,26750717
bmy,Health Care,20080709,17.636,17.846,17.329,17.344,18818314
bmy,Health Care,20080710,17.388,17.595,16.882,17.306,26692006
bmy,Health Care,20080711,17.115,17.201,16.67,17,21162455
bmy,Health Care,20080714,17.171,17.313,16.937,16.983,11539259
bmy,Health Care,20080715,16.822,17.741,16.745,17.437,26134336
bmy,Health Care,20080716,17.466,18.167,17.313,18.014,27177794
bmy,Health Care,20080717,17.885,18.455,17.709,18.142,19398478
bmy,Health Care,20080718,18.12,18.142,17.741,17.893,7085790
bmy,Health Care,20080721,17.997,18.005,17.473,17.574,17988304
bmy,Health Care,20080722,17.482,17.725,17.276,17.452,16663060
bmy,Health Care,20080723,17.718,17.877,17.396,17.619,19232684
bmy,Health Care,20080724,17.766,18.226,17.524,17.805,23895416
bmy,Health Care,20080725,17.893,18.063,17.718,17.822,11978490
bmy,Health Care,20080728,17.748,17.95,17.574,17.636,11142884
bmy,Health Care,20080729,17.661,17.797,16.922,17.329,25570043
bmy,Health Care,20080730,17.344,17.549,17.049,17.313,12362882
bmy,Health Care,20080731,17.299,17.429,16.905,17,22808221
bmy,Health Care,20080801,17.171,17.201,16.96,16.991,17986523
bmy,Health Care,20080804,17.008,17.396,17.008,17.217,13464099
bmy,Health Care,20080805,17.306,17.652,17.226,17.565,14762379
bmy,Health Care,20080806,17.678,17.797,17.379,17.619,15320816
bmy,Health Care,20080807,17.533,17.822,17.306,17.445,12847710
bmy,Health Care,20080808,17.482,18.022,17.192,17.958,13345764
bmy,Health Care,20080811,17.967,18.174,17.791,18.063,8797963
bmy,Health Care,20080812,18.089,18.134,17.782,17.869,8067214
bmy,Health Care,20080813,17.782,17.877,17.574,17.694,5977787
bmy,Health Care,20080814,17.549,17.885,17.482,17.612,13336164
bmy,Health Care,20080815,17.709,17.814,17.612,17.694,14138206
bmy,Health Care,20080818,17.709,17.791,17.413,17.507,8596582
bmy,Health Care,20080819,17.388,17.59,17.217,17.291,10570668
bmy,Health Care,20080820,17.299,17.574,17.177,17.321,14356406
bmy,Health Care,20080821,17.252,17.766,17.153,17.628,14679325
bmy,Health Care,20080822,17.748,18.089,17.628,17.983,8942730
bmy,Health Care,20080825,17.718,18.106,17.661,17.694,9201041
bmy,Health Care,20080826,17.628,17.766,17.524,17.694,9255791
bmy,Health Care,20080827,17.338,17.595,16.914,17.321,23867203
bmy,Health Care,20080828,17.306,17.473,17.171,17.421,14841120
bmy,Health Care,20080829,17.388,17.473,17.171,17.177,10802839
bmy,Health Care,20080902,17.201,17.701,17.201,17.329,12143556
bmy,Health Care,20080903,17.259,17.388,17.115,17.338,10202384
bmy,Health Care,20080904,17.209,17.421,17.065,17.306,15075718
bmy,Health Care,20080905,17.235,17.329,17.008,17.299,12827203
bmy,Health Care,20080908,17.678,18.106,17.499,17.967,23952465
bmy,Health Care,20080909,17.805,18.217,17.741,17.741,18131284
bmy,Health Care,20080910,17.869,18.134,17.306,17.445,20907740
bmy,Health Care,20080911,17.329,17.628,17.201,17.574,14740959
bmy,Health Care,20080912,17.533,17.95,17.445,17.902,13966562
bmy,Health Care,20080915,17.499,17.725,17.285,17.344,16761571
bmy,Health Care,20080916,17.026,17.396,16.807,17.276,18231604
bmy,Health Care,20080917,16.873,17.259,16.391,16.614,35009921
bmy,Health Care,20080918,16.798,16.905,16.155,16.831,26275811
bmy,Health Care,20080919,17.122,17.306,15.858,16.905,24289683
bmy,Health Care,20080922,16.767,17.049,16.566,16.597,11509915
bmy,Health Care,20080923,16.606,16.76,16.228,16.309,19094405
bmy,Health Care,20080924,16.268,16.638,16.213,16.591,11549383
bmy,Health Care,20080925,16.685,17.049,16.558,16.638,17834016
bmy,Health Care,20080926,16.444,16.855,16.444,16.76,13053310
bmy,Health Care,20080929,16.543,16.914,15.954,15.978,24062386
bmy,Health Care,20080930,16.147,16.831,16.036,16.784,21089176
bmy,Health Care,20081001,16.591,16.864,16.252,16.737,15361377
bmy,Health Care,20081002,16.72,17.049,16.341,16.42,14854187
bmy,Health Care,20081003,16.606,16.855,16.349,16.444,18465623
bmy,Health Care,20081006,16.082,16.462,15.133,15.551,30182761
bmy,Health Care,20081007,16.188,16.188,15.166,15.166,23725034
bmy,Health Care,20081008,14.908,15.913,14.891,15.245,36825770
bmy,Health Care,20081009,15.593,15.674,13.991,14.473,28400007
bmy,Health Care,20081010,13.797,14.866,12.88,14.135,37798586
bmy,Health Care,20081013,14.676,15.373,14.57,15.296,26429582
bmy,Health Care,20081014,16.027,16.09,14.667,15.052,20858328
bmy,Health Care,20081015,14.973,14.973,13.845,13.952,22579864
bmy,Health Care,20081016,14.008,14.086,13.347,13.893,32833743
bmy,Health Care,20081017,13.917,14.779,13.645,14.119,37624461
bmy,Health Care,20081020,14.61,14.988,14.409,14.814,33622164
bmy,Health Care,20081021,14.755,15.214,14.692,14.859,26512341
bmy,Health Care,20081022,14.676,14.851,13.943,14.112,24404893
bmy,Health Care,20081023,14.488,14.779,14.095,14.531,30385509
bmy,Health Care,20081024,14.024,14.652,13.766,14.2,19765909
bmy,Health Care,20081027,14.079,15.191,13.806,14.942,32762357
bmy,Health Care,20081028,15.133,16.406,14.859,16.332,27388718
bmy,Health Care,20081029,16.284,16.702,15.89,15.954,22360257
bmy,Health Care,20081030,16.316,16.752,16.027,16.51,22073771
bmy,Health Care,20081031,16.647,17.106,16.493,16.543,23394612
bmy,Health Care,20081103,16.663,16.905,16.493,16.543,15778853
bmy,Health Care,20081104,16.864,17.413,16.685,17.379,23875364
bmy,Health Care,20081105,17.122,17.524,16.575,16.702,16400094
bmy,Health Care,20081106,16.518,16.873,15.745,15.89,22795201
bmy,Health Care,20081107,16.099,16.685,16.099,16.543,16029912
bmy,Health Care,20081110,16.798,17.13,16.228,16.406,16298208
bmy,Health Care,20081111,16.065,16.365,15.954,16.132,16407570
bmy,Health Care,20081112,15.883,16.099,15.657,15.737,17486549
bmy,Health Care,20081113,15.535,16.188,15.441,16.09,35021531
bmy,Health Care,20081114,16.099,16.356,14.539,15.76,21376569
bmy,Health Care,20081117,15.602,16.501,15.441,15.858,22585844
bmy,Health Care,20081118,15.794,16.597,15.648,16.493,24981308
bmy,Health Care,20081119,16.413,17.106,16.235,16.316,29917196
bmy,Health Care,20081120,16.235,16.728,15.278,15.52,28361042
bmy,Health Care,20081121,15.229,15.535,14.546,15.382,29465845
bmy,Health Care,20081124,15.657,16.501,15.423,16.18,31149328
bmy,Health Care,20081125,16.42,16.822,16.268,16.558,22416294
bmy,Health Care,20081126,16.301,16.638,16.027,16.558,14798247
bmy,Health Care,20081128,16.453,16.72,16.22,16.663,9907674
bmy,Health Care,20081201,16.444,16.647,15.527,15.584,18853216
bmy,Health Care,20081202,15.768,16.383,15.625,16.324,19691748
bmy,Health Care,20081203,15.995,17.565,15.995,17.466,33007099
bmy,Health Care,20081204,17.267,17.329,16.527,16.663,22294640
bmy,Health Care,20081205,16.685,17.466,16.268,17.089,27135351
bmy,Health Care,20081208,17.421,17.943,17.396,17.701,27404827
bmy,Health Care,20081209,17.983,17.983,16.301,16.42,30906424
bmy,Health Care,20081210,16.983,17.344,16.831,17.153,28996291
bmy,Health Care,20081211,17.058,17.869,17.058,17.267,28041825
bmy,Health Care,20081212,16.846,18.174,16.846,18.12,29448410
bmy,Health Care,20081215,18.41,18.473,17.862,18.113,31759025
bmy,Health Care,20081216,17.893,18.41,17.774,18.113,36283044
bmy,Health Care,20081217,18.072,18.311,17.862,18.098,25067273
bmy,Health Care,20081218,18.192,18.885,18.134,18.403,33820032
bmy,Health Care,20081219,19.173,19.173,18.328,18.362,31289338
bmy,Health Care,20081222,18.515,18.715,18.063,18.455,21084015
bmy,Health Care,20081223,18.651,19.118,18.626,18.698,17571731
bmy,Health Care,20081224,18.757,18.794,18.455,18.683,7062203
bmy,Health Care,20081226,18.811,18.836,18.515,18.595,6706936
bmy,Health Care,20081229,18.827,18.827,18.217,18.464,13519850
bmy,Health Care,20081230,18.25,18.426,18.022,18.41,19123588
bmy,Health Care,20081231,18.473,18.844,18.226,18.715,20305843
bmy,Health Care,20090102,18.715,19.302,18.579,19.224,12275814
bmy,Health Care,20090105,19.188,19.263,18.61,18.698,21112746
bmy,Health Care,20090106,18.811,19.118,17.846,17.991,26114474
bmy,Health Care,20090107,17.911,18.208,17.791,17.854,19512631
bmy,Health Care,20090108,17.814,18.192,17.748,18.12,17779192
bmy,Health Care,20090109,18.25,18.426,17.936,17.991,20747758
bmy,Health Care,20090112,18.12,18.12,17.757,17.831,16387714
bmy,Health Care,20090113,17.919,18.089,17.556,17.718,16536439
bmy,Health Care,20090114,17.678,17.927,17.574,17.877,21289901
bmy,Health Care,20090115,17.854,17.862,17.371,17.782,21150900
bmy,Health Care,20090116,18.183,18.235,17.473,17.766,18950677
bmy,Health Care,20090120,17.701,18.055,17.429,17.499,21185428
bmy,Health Care,20090121,17.678,18.151,17.59,18.089,26432554
bmy,Health Care,20090122,17.862,18.167,17.556,17.991,17177728
bmy,Health Care,20090123,17.911,18.226,17.603,18.04,20548012
bmy,Health Care,20090126,18.378,18.41,17.748,17.911,22937489
bmy,Health Care,20090127,18.447,19.006,18.287,18.618,33125945
bmy,Health Care,20090128,18.997,19.093,17.877,18.005,27757273
bmy,Health Care,20090129,18.113,18.113,17.396,17.565,18234858
bmy,Health Care,20090130,17.533,17.67,17.106,17.235,18180465
bmy,Health Care,20090202,17.306,18.346,17.171,17.701,30798690
bmy,Health Care,20090203,18.151,18.706,17.748,18.433,26463963
bmy,Health Care,20090204,18.603,18.836,18.2,18.295,17889113
bmy,Health Care,20090205,18.2,18.387,18.08,18.319,23767488
bmy,Health Care,20090206,18.836,19.143,18.25,18.571,15563618
bmy,Health Care,20090209,18.587,18.692,18.208,18.579,10581763
bmy,Health Care,20090210,18.473,18.626,17.862,17.927,17700512
bmy,Health Care,20090211,18.063,18.279,17.885,18.217,16526390
bmy,Health Care,20090212,18.134,18.151,17.533,18.127,16471321
bmy,Health Care,20090213,17.846,18.272,17.362,17.507,18450778
bmy,Health Care,20090217,17.267,17.338,17.017,17.106,20048471
bmy,Health Care,20090218,17.177,17.226,16.654,16.837,17954553
bmy,Health Care,20090219,16.983,17.008,16.453,16.51,17595730
bmy,Health Care,20090220,16.292,16.591,16.188,16.399,17181834
bmy,Health Care,20090223,16.011,16.558,15.945,16.004,14519826
bmy,Health Care,20090224,16.107,16.453,16.027,16.391,17270510
bmy,Health Care,20090225,16.42,16.793,16.107,16.477,20373269
bmy,Health Care,20090226,16.663,16.776,15.609,15.616,25970142
bmy,Health Care,20090227,15.133,15.326,14.796,14.822,33305190
bmy,Health Care,20090302,14.555,14.814,14.264,14.281,25015180
bmy,Health Care,20090303,14.336,14.555,13.869,14.095,23988522
bmy,Health Care,20090304,14.385,15.084,14.086,14.882,28817293
bmy,Health Care,20090305,14.634,14.634,14.112,14.24,20748204
bmy,Health Care,20090306,14.336,14.908,14.281,14.77,25110646
bmy,Health Care,20090309,15.109,15.456,14.822,15.304,32785103
bmy,Health Care,20090310,15.632,16.292,15.503,16.284,34842276
bmy,Health Care,20090311,16.42,16.597,15.632,15.68,24290131
bmy,Health Care,20090312,15.68,16.798,15.559,16.728,28532177
bmy,Health Care,20090313,16.905,16.905,16.477,16.864,20443197
bmy,Health Care,20090316,17.026,17.285,16.51,16.518,18312226
bmy,Health Care,20090317,16.51,16.952,16.374,16.952,14224103
bmy,Health Care,20090318,17.008,17.421,16.685,17.049,19227563
bmy,Health Care,20090319,17.177,17.235,16.51,16.767,15366795
bmy,Health Care,20090320,16.776,16.882,16.316,16.493,22062341
bmy,Health Care,20090323,16.745,17.097,16.558,17.082,17587257
bmy,Health Care,20090324,16.945,16.983,16.685,16.76,24316396
bmy,Health Care,20090325,16.922,17.267,16.702,16.952,16322600
bmy,Health Care,20090326,17.008,17.153,16.711,16.976,17243482
bmy,Health Care,20090327,16.976,17.041,16.575,16.63,19795257
bmy,Health Care,20090330,16.374,17.276,16.374,16.922,26302025
bmy,Health Care,20090331,17.396,17.854,16.914,17.644,30418320
bmy,Health Care,20090401,17.291,17.748,16.991,17.686,31516574
bmy,Health Care,20090402,17.967,17.967,17.089,17.171,25972050
bmy,Health Care,20090403,16.591,17.782,16.044,16.235,26977134
bmy,Health Care,20090406,16.55,16.831,16.301,16.51,19399209
bmy,Health Care,20090407,16.316,16.493,16.228,16.332,14479493
bmy,Health Care,20090408,16.164,16.543,16.019,16.429,13837656
bmy,Health Care,20090409,16.72,16.72,16.09,16.243,16256251
bmy,Health Care,20090413,16.155,16.391,16.139,16.213,11351740
bmy,Health Care,20090414,16.18,16.301,15.833,15.972,16924495
bmy,Health Care,20090415,15.939,16.391,15.904,16.356,13982293
bmy,Health Care,20090416,16.453,16.486,16.059,16.383,16523250
bmy,Health Care,20090417,16.597,16.798,16.383,16.638,15713635
bmy,Health Care,20090420,16.341,16.623,16.164,16.22,15052612
bmy,Health Care,20090421,16.196,16.436,15.922,16.099,14602557
bmy,Health Care,20090422,16.036,16.107,15.768,15.945,13928664
bmy,Health Care,20090423,15.995,16.268,15.897,16.235,15334930
bmy,Health Care,20090424,16.252,16.341,16.09,16.18,17914569
bmy,Health Care,20090427,16.591,16.702,16.413,16.534,16575757
bmy,Health Care,20090428,16.453,16.51,15.777,15.817,25002353
bmy,Health Care,20090429,15.858,15.883,15.157,15.414,28159388
bmy,Health Care,20090430,15.52,15.567,15.27,15.456,23431393
bmy,Health Care,20090501,15.666,15.666,15.334,15.527,11143316
bmy,Health Care,20090504,15.602,15.874,15.602,15.721,13365726
bmy,Health Care,20090505,15.695,15.986,15.695,15.841,12491592
bmy,Health Care,20090506,15.897,15.995,15.559,15.945,17945400
bmy,Health Care,20090507,16.027,16.116,15.89,16.036,17275047
bmy,Health Care,20090508,16.18,16.444,16.019,16.42,15541514
bmy,Health Care,20090511,16.155,16.42,16.155,16.332,11744746
bmy,Health Care,20090512,16.42,16.55,16.276,16.486,21179406
bmy,Health Care,20090513,16.527,16.831,16.099,16.383,24127605
bmy,Health Care,20090514,16.399,16.527,16.292,16.468,18175807
bmy,Health Care,20090515,16.468,16.468,16.004,16.107,19076117
bmy,Health Care,20090518,16.155,16.501,16.155,16.468,12728669
bmy,Health Care,20090519,16.42,16.583,16.309,16.391,12190829
bmy,Health Care,20090520,16.436,16.702,16.436,16.534,11087690
bmy,Health Care,20090521,16.468,16.67,16.252,16.413,12240650
bmy,Health Care,20090522,16.436,16.583,16.116,16.116,11046264
bmy,Health Care,20090526,16.164,16.213,16.011,16.019,20408589
bmy,Health Care,20090527,16.099,16.188,15.688,15.712,18359882
bmy,Health Care,20090528,15.858,15.939,15.695,15.753,15052723
bmy,Health Care,20090529,15.826,16.059,15.666,16.036,16336301
bmy,Health Care,20090601,16.18,16.228,15.978,16.188,13055817
bmy,Health Care,20090602,16.252,16.543,16.132,16.42,18126055
bmy,Health Care,20090603,16.324,16.332,15.978,16.09,19081013
bmy,Health Care,20090604,16.116,16.18,15.978,16.082,16061019
bmy,Health Care,20090605,16.243,16.301,15.904,16.044,12430668
bmy,Health Care,20090608,15.978,16.044,15.737,15.904,10964306
bmy,Health Care,20090609,15.866,16.011,15.567,15.657,21716206
bmy,Health Care,20090610,15.753,15.785,15.39,15.625,15998756
bmy,Health Care,20090611,15.674,16.132,15.641,16.099,21956562
bmy,Health Care,20090612,16.019,16.099,15.833,15.945,13273641
bmy,Health Care,20090615,15.883,15.963,15.575,15.632,14905740
bmy,Health Care,20090616,15.695,15.76,15.52,15.602,11344260
bmy,Health Care,20090617,15.695,16.332,15.632,16.036,24924778
bmy,Health Care,20090618,16.082,16.575,16.044,16.453,15832740
bmy,Health Care,20090619,16.638,16.72,16.453,16.566,17945852
bmy,Health Care,20090622,16.51,16.543,16.301,16.341,18420813
bmy,Health Care,20090623,16.349,16.365,16.074,16.22,16165069
bmy,Health Care,20090624,16.276,16.316,16.099,16.252,11125377
bmy,Health Care,20090625,16.276,17,16.124,16.814,16932591
bmy,Health Care,20090626,16.807,16.905,16.566,16.873,21550436
bmy,Health Care,20090629,16.873,16.905,16.374,16.558,17956357
bmy,Health Care,20090630,16.575,16.663,16.243,16.349,20667200
bmy,Health Care,20090701,16.213,16.341,16.044,16.292,16185363
bmy,Health Care,20090702,16.164,16.292,15.803,15.913,13350676
bmy,Health Care,20090706,15.883,15.922,15.648,15.858,13213883
bmy,Health Care,20090707,15.858,16.059,15.745,15.841,12850734
bmy,Health Care,20090708,15.945,15.972,15.657,15.841,13781145
bmy,Health Care,20090709,15.897,15.904,15.575,15.695,10773131
bmy,Health Care,20090710,15.648,15.737,15.494,15.593,12586969
bmy,Health Care,20090713,15.657,15.712,15.448,15.68,21299198
bmy,Health Care,20090714,15.712,15.76,15.584,15.674,13587850
bmy,Health Care,20090715,15.729,16.044,15.584,15.986,16818469
bmy,Health Care,20090716,15.995,16.261,15.939,16.204,16379822
bmy,Health Care,20090717,16.188,16.188,16.036,16.099,14841237
bmy,Health Care,20090720,16.155,16.155,15.833,16.004,19450527
bmy,Health Care,20090721,16.164,16.235,15.978,16.188,26287834
bmy,Health Care,20090722,16.196,16.501,16.099,16.332,25747748
bmy,Health Care,20090723,16.597,16.882,16.316,16.793,28825104
bmy,Health Care,20090724,16.745,17.267,16.728,17.226,15785156
bmy,Health Care,20090727,17.267,17.306,16.922,17.209,16138937
bmy,Health Care,20090728,17.122,17.306,16.889,17.049,14112766
bmy,Health Care,20090729,16.96,17.413,16.96,17.379,16242934
bmy,Health Care,20090730,17.583,17.686,17.344,17.353,14691942
bmy,Health Care,20090731,17.371,17.583,17.122,17.499,21125546
bmy,Health Care,20090803,17.766,17.774,17.473,17.574,17765461
bmy,Health Care,20090804,17.59,17.718,17.473,17.644,13149019
bmy,Health Care,20090805,17.686,17.822,17.396,17.507,12980447
bmy,Health Care,20090806,17.515,17.603,17.396,17.491,12039070
bmy,Health Care,20090807,17.636,17.854,17.549,17.628,11524750
bmy,Health Care,20090810,17.619,17.701,17.507,17.612,13058294
bmy,Health Care,20090811,17.628,17.782,17.542,17.686,16073580
bmy,Health Care,20090812,17.67,17.748,17.583,17.619,10977126
bmy,Health Care,20090813,17.661,17.661,17.362,17.595,12409942
bmy,Health Care,20090814,17.59,17.67,17.338,17.556,8519260
bmy,Health Care,20090817,17.413,17.515,17.299,17.445,14136893
bmy,Health Care,20090818,17.491,17.524,17.306,17.524,11890233
bmy,Health Care,20090819,17.388,17.936,17.388,17.862,15469713
bmy,Health Care,20090820,17.902,18.005,17.814,17.911,9109964
bmy,Health Care,20090821,18.005,18.302,17.991,18.167,16398681
bmy,Health Care,20090824,18.266,18.266,18.063,18.174,8423157
bmy,Health Care,20090825,18.113,18.651,18.106,18.473,17322126
bmy,Health Care,20090826,18.464,18.74,18.378,18.44,15538809
bmy,Health Care,20090827,18.362,18.418,18.226,18.337,9994677
bmy,Health Care,20090828,18.089,18.113,17.686,17.805,19553132
bmy,Health Care,20090831,17.67,17.839,17.445,17.814,16561173
bmy,Health Care,20090901,17.734,17.862,17.362,17.459,16439531
bmy,Health Care,20090902,17.473,17.59,17.371,17.491,9763004
bmy,Health Care,20090903,17.59,17.59,17.338,17.524,9847596
bmy,Health Care,20090904,17.574,17.725,17.499,17.709,7446722
bmy,Health Care,20090908,17.709,17.839,17.59,17.734,11456686
bmy,Health Care,20090909,17.678,18.047,17.67,17.936,9850882
bmy,Health Care,20090910,17.976,18.005,17.805,17.919,10720331
bmy,Health Care,20090911,17.991,18.106,17.911,17.95,9146991
bmy,Health Care,20090914,17.958,18.072,17.902,18.022,8336338
bmy,Health Care,20090915,18.014,18.047,17.822,17.911,9895913
bmy,Health Care,20090916,17.983,18.217,17.927,18.08,13837455
bmy,Health Care,20090917,18.072,18.127,17.869,17.983,11272888
bmy,Health Care,20090918,18.106,18.2,17.976,18.127,16717523
bmy,Health Care,20090921,18.106,18.287,17.967,18.167,9941743
bmy,Health Care,20090922,18.272,18.272,17.927,17.927,12640496
bmy,Health Care,20090923,18.005,18.2,17.885,17.902,13134004
bmy,Health Care,20090924,17.967,18.113,17.943,18.055,12533123
bmy,Health Care,20090925,18.098,18.192,18.014,18.047,13653313
bmy,Health Care,20090928,18.134,18.498,18.072,18.266,10132911
bmy,Health Care,20090929,18.328,18.571,18.235,18.418,18532053
bmy,Health Care,20090930,18.302,18.362,17.991,18.127,19603317
bmy,Health Care,20091001,18.12,18.134,17.791,17.791,17887063
bmy,Health Care,20091002,17.748,17.991,17.709,17.919,12083231
bmy,Health Care,20091005,18.005,18.005,17.831,17.869,9368837
bmy,Health Care,20091006,17.991,18.127,17.927,18.08,11438884
bmy,Health Care,20091007,18.072,18.072,17.854,17.967,9317525
bmy,Health Care,20091008,18.098,18.174,17.95,17.983,8542006
bmy,Health Care,20091009,17.927,18.089,17.877,18.089,12125720
bmy,Health Care,20091012,18.396,18.396,18.226,18.272,8018906
bmy,Health Care,20091013,18.25,18.319,18.134,18.192,12081868
bmy,Health Care,20091014,18.25,18.507,18.208,18.464,10601892
bmy,Health Care,20091015,18.403,18.692,18.396,18.683,15552032
bmy,Health Care,20091016,18.53,18.626,18.378,18.418,15821932
bmy,Health Care,20091019,18.418,18.61,18.362,18.491,14273632
bmy,Health Care,20091020,18.635,18.74,18.515,18.547,15107791
bmy,Health Care,20091021,18.547,18.595,18.134,18.266,16006726
bmy,Health Care,20091022,18.217,18.25,17.805,18.08,17586377
bmy,Health Care,20091023,18.159,18.174,17.791,17.902,13199825
bmy,Health Care,20091026,17.919,18.217,17.603,17.644,15455199
bmy,Health Care,20091027,17.686,17.958,17.652,17.805,13495115
bmy,Health Care,20091028,17.734,18.063,17.718,17.839,12645463
bmy,Health Care,20091029,17.911,17.919,17.725,17.869,12572822
bmy,Health Care,20091030,17.791,17.927,17.515,17.549,14990621
bmy,Health Care,20091102,17.603,17.766,17.445,17.524,14305409
bmy,Health Care,20091103,17.644,17.644,17.459,17.595,11235258
bmy,Health Care,20091104,17.701,18.12,17.59,17.854,18841742
bmy,Health Care,20091105,17.927,18.311,17.927,18.113,14022203
bmy,Health Care,20091106,18.159,18.258,18.031,18.226,9150705
bmy,Health Care,20091109,18.328,18.603,18.266,18.554,11342321
bmy,Health Care,20091110,18.515,18.844,18.464,18.788,13666635
bmy,Health Care,20091111,18.844,18.918,18.675,18.715,9512391
bmy,Health Care,20091112,18.692,18.827,18.579,18.61,8884653
bmy,Health Care,20091113,18.61,18.893,18.587,18.658,12013876
bmy,Health Care,20091116,19.271,19.826,19.159,19.562,48673659
bmy,Health Care,20091117,19.64,19.64,19.31,19.504,30818730
bmy,Health Care,20091118,19.463,19.762,19.36,19.738,25814792
bmy,Health Care,20091119,19.683,19.713,19.197,19.343,26595053
bmy,Health Care,20091120,19.254,19.721,19.231,19.692,30638008
bmy,Health Care,20091123,19.77,20.206,19.721,20.163,38529086
bmy,Health Care,20091124,20.083,20.269,19.866,20.253,40091663
bmy,Health Care,20091125,20.316,20.727,20.215,20.647,39803809
bmy,Health Care,20091127,19.893,20.543,19.893,20.429,12155985
bmy,Health Care,20091130,20.342,20.624,20.188,20.374,37567790
bmy,Health Care,20091201,20.438,20.592,19.835,19.844,59906202
bmy,Health Care,20091202,19.972,20.028,19.762,19.937,27332593
bmy,Health Care,20091203,19.987,20.421,19.9,20.253,46007028
bmy,Health Care,20091204,20.324,20.552,20.181,20.236,51705915
bmy,Health Care,20091207,20.478,20.888,20.342,20.351,70140331
bmy,Health Care,20091208,20.316,20.367,20.045,20.045,34381099
bmy,Health Care,20091209,20.068,20.244,19.972,20.215,30086350
bmy,Health Care,20091210,20.301,20.72,20.253,20.559,53564843
bmy,Health Care,20091211,20.503,20.903,20.494,20.768,41961064
bmy,Health Care,20091214,20.832,21.064,20.647,20.896,71424064
bmy,Health Care,20091215,20.735,20.873,20.485,20.72,66936874
bmy,Health Care,20091216,20.848,20.912,20.638,20.776,58909644
bmy,Health Care,20091217,20.776,20.88,20.624,20.744,62834000
bmy,Health Care,20091218,20.955,20.993,20.382,20.752,153466451
bmy,Health Care,20091221,20.873,21.426,20.761,20.826,96876087
bmy,Health Care,20091222,20.817,21.09,20.534,20.599,61944917
bmy,Health Care,20091223,20.421,20.761,20.406,20.687,66642292
bmy,Health Care,20091224,20.752,20.826,20.446,20.735,18920659
bmy,Health Care,20091228,20.735,21.04,20.704,20.888,48359152
bmy,Health Care,20091229,20.928,21.016,20.809,20.809,30741292
bmy,Health Care,20091230,20.519,20.663,20.478,20.616,11782542
bmy,Health Care,20091231,20.519,20.704,20.308,20.324,13817147
bmy,Health Care,20100104,20.454,20.687,20.367,20.63,17859320
bmy,Health Care,20100105,20.534,20.565,20.132,20.308,21072350
bmy,Health Care,20100106,20.261,20.358,20.181,20.301,19291444
bmy,Health Care,20100107,20.269,20.454,20.206,20.316,19581880
bmy,Health Care,20100108,20.367,20.398,19.9,19.978,23254251
bmy,Health Care,20100111,20.076,20.215,20.011,20.188,17521082
bmy,Health Care,20100112,20.132,20.283,19.893,19.972,14831172
bmy,Health Care,20100113,19.955,20.188,19.884,20.115,17922190
bmy,Health Care,20100114,20.14,20.215,20.028,20.163,14105701
bmy,Health Care,20100115,20.163,20.269,20.045,20.181,16706128
bmy,Health Care,20100119,20.215,20.928,20.181,20.647,24050103
bmy,Health Care,20100120,20.485,20.832,20.277,20.494,20334393
bmy,Health Care,20100121,20.461,20.638,20.036,20.083,20814303
bmy,Health Care,20100122,20.107,20.163,19.721,19.802,19809016
bmy,Health Care,20100125,19.914,19.972,19.562,19.582,14028261
bmy,Health Care,20100126,19.538,19.616,18.918,19.562,16805951
bmy,Health Care,20100127,19.546,19.648,19.385,19.562,15409692
bmy,Health Care,20100128,19.738,19.978,19.401,19.401,23237390
bmy,Health Care,20100129,19.431,19.818,19.288,19.608,25499048
bmy,Health Care,20100201,19.937,19.937,19.504,19.625,18962667
bmy,Health Care,20100202,19.616,19.963,19.431,19.946,12257279
bmy,Health Care,20100203,19.857,19.9,19.576,19.721,10027364
bmy,Health Care,20100204,19.569,19.721,19.239,19.31,20738771
bmy,Health Care,20100205,19.271,19.385,18.909,19.295,18893105
bmy,Health Care,20100208,19.248,19.562,19.126,19.288,15509394
bmy,Health Care,20100209,19.401,19.648,19.239,19.522,12306817
bmy,Health Care,20100210,19.538,19.538,19.126,19.254,13165230
bmy,Health Care,20100211,19.197,19.302,18.973,19.231,13671063
bmy,Health Care,20100212,19.126,19.317,18.956,19.248,12004417
bmy,Health Care,20100216,19.343,19.546,19.206,19.487,12686049
bmy,Health Care,20100217,19.582,19.835,19.555,19.729,11169344
bmy,Health Care,20100218,19.729,20.028,19.657,19.995,14001393
bmy,Health Care,20100219,19.946,20.132,19.851,20.083,13347590
bmy,Health Care,20100222,20.083,20.107,19.674,19.866,10738137
bmy,Health Care,20100223,19.802,19.963,19.616,19.674,10731615
bmy,Health Care,20100224,19.753,19.914,19.625,19.893,10586270
bmy,Health Care,20100225,19.738,19.762,19.479,19.706,12599843
bmy,Health Care,20100226,19.706,19.818,19.683,19.729,8829245
bmy,Health Care,20100301,19.793,19.826,19.562,19.634,13497513
bmy,Health Care,20100302,19.793,19.946,19.683,19.9,12944861
bmy,Health Care,20100303,19.914,19.946,19.522,19.582,17784718
bmy,Health Care,20100304,19.625,19.713,19.591,19.699,17688659
bmy,Health Care,20100305,20.068,20.39,19.937,20.351,24614193
bmy,Health Care,20100308,20.308,20.406,20.244,20.374,15382045
bmy,Health Care,20100309,20.244,20.342,20.132,20.283,13780990
bmy,Health Care,20100310,20.197,20.663,20.188,20.647,20846053
bmy,Health Care,20100311,20.608,20.937,20.503,20.896,19672477
bmy,Health Care,20100312,20.832,20.903,20.752,20.84,14646535
bmy,Health Care,20100315,20.727,20.888,20.663,20.888,11479127
bmy,Health Care,20100316,20.84,20.946,20.72,20.92,10690118
bmy,Health Care,20100317,20.903,20.987,20.752,20.912,18280339
bmy,Health Care,20100318,20.856,21.025,20.809,20.987,11821234
bmy,Health Care,20100319,21.032,21.131,20.817,20.937,18554846
bmy,Health Care,20100322,20.873,21.412,20.848,21.315,19015904
bmy,Health Care,20100323,21.339,21.579,21.194,21.563,14335105
bmy,Health Care,20100324,21.495,21.556,21.433,21.486,19948292
bmy,Health Care,20100325,21.63,21.679,21.495,21.556,16810418
bmy,Health Care,20100326,21.579,21.622,21.459,21.486,15402169
bmy,Health Care,20100329,21.556,21.791,21.495,21.732,15687102
bmy,Health Care,20100330,21.477,21.679,21.348,21.542,19169560
bmy,Health Care,20100331,21.451,21.579,21.162,21.495,15583318
bmy,Health Care,20100401,21.548,21.739,21.548,21.694,14250858
bmy,Health Care,20100405,21.687,21.694,21.381,21.548,15250805
bmy,Health Care,20100406,21.51,21.548,21.194,21.235,13285983
bmy,Health Care,20100407,21.203,21.486,21.146,21.372,12641283
bmy,Health Care,20100408,21.365,21.365,21.056,21.064,15995779
bmy,Health Care,20100409,21.09,21.218,21.009,21.131,13959795
bmy,Health Care,20100412,21.131,21.253,21.048,21.162,13572000
bmy,Health Care,20100413,21.126,21.168,20.903,20.912,15583719
bmy,Health Care,20100414,20.856,20.896,20.599,20.687,16582799
bmy,Health Care,20100415,20.638,20.638,20.367,20.398,22834586
bmy,Health Care,20100416,20.342,20.574,20.283,20.51,20358191
bmy,Health Care,20100419,20.301,20.784,20.1,20.776,29075615
bmy,Health Care,20100420,20.784,20.848,20.398,20.47,16591869
bmy,Health Care,20100421,20.454,20.47,20.1,20.206,19613996
bmy,Health Care,20100422,20.132,20.163,19.546,19.674,26945384
bmy,Health Care,20100423,19.701,19.996,19.417,19.914,16953225
bmy,Health Care,20100426,19.963,19.995,19.706,19.721,0
bmy,Health Care,20100427,19.683,19.777,19.423,19.487,16893548
bmy,Health Care,20100428,19.562,19.793,19.376,19.591,17525255
bmy,Health Care,20100429,20.351,20.873,20.124,20.421,25569955
bmy,Health Care,20100430,20.461,20.592,20.269,20.374,17810968
bmy,Health Care,20100503,20.374,20.446,20.206,20.229,12929250
bmy,Health Care,20100504,20.206,20.687,20.132,20.342,20714361
bmy,Health Care,20100505,20.206,20.421,20.061,20.172,17482514
bmy,Health Care,20100506,20.076,20.147,18.353,19.546,24270843
bmy,Health Care,20100507,19.546,20.091,19.376,19.591,29005786
bmy,Health Care,20100510,19.591,19.922,19.263,19.431,31519893
bmy,Health Care,20100511,19.343,19.893,19.335,19.616,19196006
bmy,Health Care,20100512,19.692,19.721,19.471,19.674,12592599
bmy,Health Care,20100513,19.64,19.674,19.295,19.317,16574859
bmy,Health Care,20100514,19.317,19.317,18.819,18.964,17463198
bmy,Health Care,20100517,19.118,19.317,18.802,19.078,16861985
bmy,Health Care,20100518,19.239,19.254,18.918,18.956,11939239
bmy,Health Care,20100519,18.885,19.197,18.765,19.087,20301004
bmy,Health Care,20100520,18.836,19.087,18.554,18.587,23251513
bmy,Health Care,20100521,18.433,18.554,18.113,18.482,22018858
bmy,Health Care,20100524,18.455,18.658,18.302,18.507,15284656
bmy,Health Care,20100525,18.159,18.426,17.902,18.403,17263572
bmy,Health Care,20100526,18.539,18.571,18.226,18.287,17599989
bmy,Health Care,20100527,18.571,18.794,18.523,18.788,13335880
bmy,Health Care,20100528,18.819,18.876,18.603,18.683,12266789
bmy,Health Care,20100601,18.603,18.893,18.433,18.53,13231623
bmy,Health Care,20100602,18.562,18.706,18.403,18.515,21129489
bmy,Health Care,20100603,18.658,18.658,18.295,18.418,26851904
bmy,Health Care,20100604,18.337,18.396,17.958,18.063,32600969
bmy,Health Care,20100607,19.197,19.608,18.941,19.206,52201409
bmy,Health Care,20100608,19.263,19.599,19.109,19.562,43813615
bmy,Health Care,20100609,19.591,19.64,19.394,19.431,26151849
bmy,Health Care,20100610,19.591,19.866,19.522,19.835,20593858
bmy,Health Care,20100611,20.527,20.735,20.083,20.188,24470287
bmy,Health Care,20100614,20.188,20.527,20.172,20.358,20960312
bmy,Health Care,20100615,20.47,20.663,20.308,20.63,15543449
bmy,Health Care,20100616,20.367,20.832,20.367,20.832,19118375
bmy,Health Care,20100617,20.704,20.856,20.647,20.817,20816352
bmy,Health Care,20100618,20.768,20.826,20.494,20.752,20390594
bmy,Health Care,20100621,20.84,20.888,20.367,20.478,13659653
bmy,Health Care,20100622,20.454,20.752,20.429,20.478,13499890
bmy,Health Care,20100623,20.47,20.519,20.236,20.316,15750109
bmy,Health Care,20100624,20.222,20.519,20.132,20.406,18411179
bmy,Health Care,20100625,20.485,20.793,20.308,20.583,32559070
bmy,Health Care,20100628,20.638,20.672,20.367,20.583,15958272
bmy,Health Care,20100629,20.446,20.616,20.236,20.358,27530272
bmy,Health Care,20100630,20.103,20.304,19.905,20.079,23365694
bmy,Health Care,20100701,20.028,20.068,19.496,19.93,23765885
bmy,Health Care,20100702,20.019,20.156,19.721,19.875,12270281
bmy,Health Care,20100706,20.068,20.446,19.93,20.316,21001935
bmy,Health Care,20100707,20.316,20.832,20.229,20.768,21581101
bmy,Health Care,20100708,20.888,20.888,20.438,20.592,20630347
bmy,Health Care,20100709,20.583,20.647,20.358,20.608,14292664
bmy,Health Care,20100712,20.608,20.608,20.215,20.333,15784487
bmy,Health Care,20100713,20.414,20.608,20.283,20.374,17445728
bmy,Health Care,20100714,20.301,20.333,20.045,20.197,18070121
bmy,Health Care,20100715,20.206,20.552,20.147,20.527,18246434
bmy,Health Care,20100716,20.478,20.503,20.206,20.261,16216768
bmy,Health Care,20100719,20.342,20.342,19.946,19.995,14534898
bmy,Health Care,20100720,19.844,20.197,19.692,20.14,13152728
bmy,Health Care,20100721,20.061,20.215,19.793,19.922,12209471
bmy,Health Care,20100722,20.091,20.301,19.922,20.068,12854048
bmy,Health Care,20100723,20.076,20.083,19.529,19.844,16204038
bmy,Health Care,20100726,19.835,20.147,19.777,20.1,10953747
bmy,Health Care,20100727,20.147,20.406,19.987,20.382,17575496
bmy,Health Care,20100728,20.324,20.414,20.14,20.222,9939456
bmy,Health Care,20100729,20.421,20.527,20.003,20.188,11667490
bmy,Health Care,20100730,20.107,20.229,19.946,20.061,14144956
bmy,Health Care,20100802,20.398,20.616,20.358,20.552,12056934
bmy,Health Care,20100803,20.647,20.809,20.592,20.672,8396434
bmy,Health Care,20100804,20.687,21.032,20.616,20.955,12671127
bmy,Health Care,20100805,20.793,21.235,20.768,21.235,15198401
bmy,Health Care,20100806,21.162,21.29,20.972,21.226,10893122
bmy,Health Care,20100809,21.226,21.365,21.168,21.339,8473147
bmy,Health Care,20100810,21.168,21.556,21.168,21.459,8683774
bmy,Health Care,20100811,21.185,21.332,21.048,21.131,10892129
bmy,Health Care,20100812,20.937,21.244,20.928,21.194,9091698
bmy,Health Care,20100813,21.126,21.297,21.009,21.185,7155651
bmy,Health Care,20100816,21.126,21.203,20.964,21.154,12892176
bmy,Health Care,20100817,21.253,21.563,21.139,21.405,15263825
bmy,Health Care,20100818,21.357,21.388,21.117,21.154,15098980
bmy,Health Care,20100819,21.09,21.162,20.776,20.979,10175690
bmy,Health Care,20100820,20.993,21.365,20.993,21.282,22510317
bmy,Health Care,20100823,21.282,21.542,21.235,21.315,15066040
bmy,Health Care,20100824,21.139,21.226,20.888,20.946,14365945
bmy,Health Care,20100825,20.848,21.048,20.72,20.993,20793856
bmy,Health Care,20100826,21.016,21.073,20.727,20.809,9826058
bmy,Health Care,20100827,20.903,21.146,20.655,21.025,7942754
bmy,Health Care,20100830,20.964,21.073,20.802,20.809,9795819
bmy,Health Care,20100831,21.018,21.201,20.902,20.993,16656555
bmy,Health Care,20100901,21.126,21.372,21.016,21.261,11551483
bmy,Health Care,20100902,21.211,21.324,21.131,21.277,8485549
bmy,Health Care,20100903,21.29,21.426,21.235,21.397,8201621
bmy,Health Care,20100907,21.29,21.542,21.226,21.42,12469028
bmy,Health Care,20100908,21.468,21.708,21.442,21.534,10996046
bmy,Health Care,20100909,21.665,21.724,21.495,21.63,7519874
bmy,Health Care,20100910,21.687,21.817,21.51,21.774,10551743
bmy,Health Care,20100913,21.8,21.894,21.679,21.862,11163870
bmy,Health Care,20100914,21.854,21.894,21.556,21.701,13621065
bmy,Health Care,20100915,21.671,21.8,21.571,21.739,10632115
bmy,Health Care,20100916,21.739,21.854,21.613,21.694,9959132
bmy,Health Care,20100917,21.748,22.088,21.732,21.984,18525399
bmy,Health Care,20100920,22.072,22.434,22.063,22.385,14810588
bmy,Health Care,20100921,22.475,22.538,22.306,22.369,46483755
bmy,Health Care,20100922,22.266,22.46,22.193,22.393,41175064
bmy,Health Care,20100923,22.233,22.538,22.17,22.28,38762625
bmy,Health Care,20100924,22.393,22.483,22.193,22.233,15495128
bmy,Health Care,20100927,22.273,22.354,22.208,22.216,11406431
bmy,Health Care,20100928,22.28,22.529,22.216,22.483,12291132
bmy,Health Care,20100929,22.193,22.306,21.902,22.032,12663360
bmy,Health Care,20100930,22.101,22.159,21.762,21.822,13772035
bmy,Health Care,20101001,21.825,21.993,21.694,21.96,11054676
bmy,Health Care,20101004,21.694,21.847,21.486,21.518,11641544
bmy,Health Care,20101005,21.694,21.894,21.648,21.847,13594529
bmy,Health Care,20101006,21.817,21.96,21.808,21.885,10085604
bmy,Health Care,20101007,22.032,22.055,21.91,21.976,7161105
bmy,Health Care,20101008,21.976,22.037,21.817,21.862,8095470
bmy,Health Care,20101011,21.847,22.185,21.847,22.023,7200776
bmy,Health Care,20101012,21.96,22.12,21.817,21.918,9886237
bmy,Health Care,20101013,22,22.072,21.918,22.009,10944900
bmy,Health Care,20101014,22.08,22.258,22.016,22.144,10193018
bmy,Health Care,20101015,22.288,22.315,21.877,21.894,24236799
bmy,Health Care,20101018,21.968,22,21.694,22,12066858
bmy,Health Care,20101019,21.757,21.847,21.426,21.604,13587598
bmy,Health Care,20101020,21.586,21.839,21.571,21.648,8968922
bmy,Health Care,20101021,21.732,21.871,21.665,21.825,9435667
bmy,Health Care,20101022,21.808,21.854,21.679,21.701,6013060
bmy,Health Care,20101025,21.732,21.918,21.724,21.862,10191759
bmy,Health Care,20101026,21.739,21.8,21.486,21.622,11683444
bmy,Health Care,20101027,21.526,21.724,21.495,21.63,12483698
bmy,Health Care,20101028,21.706,21.754,21.521,21.722,10106096
bmy,Health Care,20101029,21.707,21.75,21.501,21.652,9906637
bmy,Health Care,20101101,21.782,21.993,21.671,21.791,11089961
bmy,Health Care,20101102,21.823,21.926,21.565,21.66,11675148
bmy,Health Care,20101103,21.648,21.694,21.282,21.451,16291295
bmy,Health Care,20101104,21.451,21.648,21.381,21.595,12532090
bmy,Health Care,20101105,21.648,21.656,21.348,21.486,11448683
bmy,Health Care,20101108,21.365,21.433,21.162,21.306,8878382
bmy,Health Care,20101109,21.324,21.324,21.064,21.131,10089961
bmy,Health Care,20101110,21.082,21.261,21.025,21.177,12734282
bmy,Health Care,20101111,21.131,21.177,21.04,21.146,7515040
bmy,Health Care,20101112,21.064,21.211,20.928,20.946,13221023
bmy,Health Care,20101115,20.903,21.468,20.873,21.185,17458680
bmy,Health Care,20101116,21.016,21.126,20.809,20.964,12234534
bmy,Health Care,20101117,21.064,21.108,20.768,20.896,10261023
bmy,Health Care,20101118,21.04,21.244,21.016,21.185,10353579
bmy,Health Care,20101119,20.928,21.025,20.809,20.888,19359438
bmy,Health Care,20101122,20.826,20.928,20.687,20.848,11583020
bmy,Health Care,20101123,20.679,20.687,20.47,20.574,11292710
bmy,Health Care,20101124,20.687,20.793,20.583,20.647,7556328
bmy,Health Care,20101126,20.574,20.647,20.565,20.565,2672072
bmy,Health Care,20101129,20.519,20.519,20.206,20.461,10189022
bmy,Health Care,20101130,20.269,20.45,20.203,20.317,14015659
bmy,Health Care,20101201,20.663,20.663,20.461,20.574,10759053
bmy,Health Care,20101202,20.63,20.826,20.541,20.803,10059232
bmy,Health Care,20101203,20.712,20.873,20.616,20.856,11091306
bmy,Health Care,20101206,20.802,20.92,20.768,20.84,18489111
bmy,Health Care,20101207,20.906,20.941,20.728,20.794,10439700
bmy,Health Care,20101208,20.84,20.873,20.663,20.848,8604210
bmy,Health Care,20101209,20.89,20.906,20.728,20.85,6708049
bmy,Health Care,20101210,20.903,21.009,20.856,20.964,9740569
bmy,Health Care,20101213,20.993,21.253,20.928,21.139,11893894
bmy,Health Care,20101214,21.146,21.372,21.131,21.372,11378045
bmy,Health Care,20101215,21.397,21.639,21.339,21.451,11997045
bmy,Health Care,20101216,21.452,21.573,21.413,21.513,8079523
bmy,Health Care,20101217,21.47,21.513,21.276,21.324,14685402
bmy,Health Care,20101220,21.372,21.42,21.315,21.339,9118489
bmy,Health Care,20101221,21.412,21.477,21.154,21.218,18538079
bmy,Health Care,20101222,21.252,21.339,21.151,21.201,11975503
bmy,Health Care,20101223,21.201,21.332,21.145,21.183,8674035
bmy,Health Care,20101227,21.137,21.421,21.105,21.332,7788775
bmy,Health Care,20101228,21.435,21.479,21.306,21.406,10555030
bmy,Health Care,20101229,21.429,21.517,21.373,21.373,6806057
bmy,Health Care,20101230,21.34,21.415,21.268,21.288,5884549
bmy,Health Care,20101231,21.294,21.436,21.255,21.312,7732014
bmy,Health Care,20110103,21.452,21.513,21.381,21.398,15629116
bmy,Health Care,20110104,21.47,21.479,21.289,21.332,17665001
bmy,Health Care,20110105,21.372,21.413,21.096,21.243,17392450
bmy,Health Care,20110106,21.201,21.315,21.012,21.061,14933453
bmy,Health Care,20110107,21.123,21.159,20.959,21.029,13845344
bmy,Health Care,20110110,20.949,21.045,20.914,20.982,12925736
bmy,Health Care,20110111,20.99,20.996,20.745,20.875,13288543
bmy,Health Care,20110112,20.949,21.151,20.89,21.151,10801398
bmy,Health Care,20110113,21.105,21.151,21.012,21.114,9499463
bmy,Health Care,20110114,21.069,21.129,20.976,21.061,8034926
bmy,Health Care,20110118,21.105,21.105,20.914,20.996,10589419
bmy,Health Care,20110119,20.949,21.069,20.834,20.875,8421896
bmy,Health Care,20110120,20.882,21.123,20.834,21.053,10609389
bmy,Health Care,20110121,21.129,21.269,21.078,21.243,22353885
bmy,Health Care,20110124,21.201,21.297,21.166,21.192,10704894
bmy,Health Care,20110125,21.166,21.234,21.069,21.217,8805787
bmy,Health Care,20110126,21.297,21.332,21.129,21.137,8552182
bmy,Health Care,20110127,21.159,21.684,21.129,21.479,16765228
bmy,Health Care,20110128,21.529,21.551,21.021,21.021,12812551
bmy,Health Care,20110131,21.094,21.113,20.512,20.529,18717386
bmy,Health Care,20110201,20.662,20.736,20.549,20.598,12876173
bmy,Health Care,20110202,20.704,20.712,20.581,20.607,12032875
bmy,Health Care,20110203,20.5,20.923,20.459,20.785,13090281
bmy,Health Care,20110204,20.753,20.996,20.638,20.949,8705290
bmy,Health Care,20110207,21.078,21.234,21.021,21.053,14199218
bmy,Health Care,20110208,21.123,21.166,20.959,20.99,10321525
bmy,Health Care,20110209,20.99,21.061,20.882,20.968,10337376
bmy,Health Care,20110210,20.976,20.99,20.785,20.819,11459627
bmy,Health Care,20110211,20.785,20.785,20.549,20.557,12753116
bmy,Health Care,20110214,20.59,20.867,20.563,20.834,11719906
bmy,Health Care,20110215,20.671,20.875,20.647,20.875,8419788
bmy,Health Care,20110216,20.867,20.982,20.803,20.882,7804072
bmy,Health Care,20110217,20.826,21.021,20.785,21.005,6883309
bmy,Health Care,20110218,20.932,20.968,20.638,20.777,19247064
bmy,Health Care,20110222,20.647,20.794,20.483,20.687,10947911
bmy,Health Care,20110223,20.63,20.745,20.541,20.557,11413521
bmy,Health Care,20110224,20.517,20.761,20.517,20.704,11743129
bmy,Health Care,20110225,20.712,20.803,20.598,20.777,8620066
bmy,Health Care,20110228,20.855,21.046,20.83,21.038,12655131
bmy,Health Care,20110301,20.911,21.059,20.838,20.854,12138964
bmy,Health Care,20110302,20.887,20.895,20.582,20.698,10965916
bmy,Health Care,20110303,20.838,21.374,20.779,21.307,38958904
bmy,Health Care,20110304,21.324,21.544,21.252,21.544,38986904
bmy,Health Care,20110307,21.537,21.599,21.357,21.444,41456582
bmy,Health Care,20110308,21.506,21.625,21.381,21.558,16400831
bmy,Health Care,20110309,21.558,21.558,21.398,21.479,10435764
bmy,Health Care,20110310,21.391,21.517,21.298,21.407,12091955
bmy,Health Care,20110311,21.341,21.547,21.298,21.532,11248372
bmy,Health Care,20110314,21.306,21.497,21.209,21.357,13324224
bmy,Health Care,20110315,21.012,21.096,20.826,20.843,28302117
bmy,Health Care,20110316,20.819,20.819,20.354,20.354,16582298
bmy,Health Care,20110317,20.564,20.813,20.499,20.73,18102659
bmy,Health Care,20110318,20.895,21.051,20.788,20.973,16681246
bmy,Health Care,20110321,21.112,21.341,21.051,21.243,6439116
bmy,Health Care,20110322,21.805,21.927,21.415,21.429,24452744
bmy,Health Care,20110323,21.316,21.429,21.076,21.325,17829046
bmy,Health Care,20110324,21.325,21.613,21.261,21.547,12508415
bmy,Health Care,20110325,21.604,22.794,21.429,22.241,50704777
bmy,Health Care,20110328,22.289,22.316,21.961,21.994,22539170
bmy,Health Care,20110329,22.025,22.085,21.846,21.876,22921607
bmy,Health Care,20110330,21.985,22.134,21.779,21.846,22862357
bmy,Health Care,20110331,21.837,22.016,21.596,21.813,20484207
bmy,Health Care,20110401,21.876,22.002,21.788,21.837,12149440
bmy,Health Care,20110404,21.852,22.28,21.852,22.05,12617339
bmy,Health Care,20110405,22.011,22.215,21.935,22.176,13780672
bmy,Health Care,20110406,22.223,22.521,22.191,22.439,18640538
bmy,Health Care,20110407,22.43,22.489,22.249,22.348,15786065
bmy,Health Care,20110408,22.332,22.735,22.316,22.703,19629266
bmy,Health Care,20110411,22.545,22.827,22.537,22.613,13462041
bmy,Health Care,20110412,22.472,22.794,22.472,22.645,12517370
bmy,Health Care,20110413,22.679,22.695,22.457,22.554,11593434
bmy,Health Care,20110414,22.472,22.875,22.457,22.786,15310018
bmy,Health Care,20110415,22.853,23.083,22.827,23.01,15334034
bmy,Health Care,20110418,22.82,22.844,22.595,22.761,14595381
bmy,Health Care,20110419,22.844,22.959,22.578,22.653,11653183
bmy,Health Care,20110420,22.82,22.959,22.735,22.859,12614381
bmy,Health Care,20110421,22.82,23.066,22.794,22.959,10738944
bmy,Health Care,20110425,22.844,22.993,22.786,22.891,7200331
bmy,Health Care,20110426,22.959,23.248,22.959,23.205,13446812
bmy,Health Care,20110427,23.198,23.472,23.198,23.339,14239219
bmy,Health Care,20110428,23.463,23.519,23.231,23.348,13787403
bmy,Health Care,20110429,23.386,23.428,23.02,23.191,10245930
bmy,Health Care,20110502,23.306,23.576,23.297,23.479,12453764
bmy,Health Care,20110503,23.519,23.891,23.487,23.792,27941616
bmy,Health Care,20110504,23.644,23.759,23.445,23.693,14317815
bmy,Health Care,20110505,23.595,23.71,23.395,23.513,10895833
bmy,Health Care,20110506,23.629,23.768,23.552,23.636,10206320
bmy,Health Care,20110509,23.636,23.768,23.445,23.702,8615166
bmy,Health Care,20110510,23.717,23.784,23.487,23.777,9731613
bmy,Health Care,20110511,23.552,23.833,23.544,23.735,12510250
bmy,Health Care,20110512,23.684,23.9,23.528,23.857,12050624
bmy,Health Care,20110513,23.784,23.926,23.675,23.777,11751943
bmy,Health Care,20110516,23.784,23.908,23.717,23.759,8216741
bmy,Health Care,20110517,23.661,23.684,23.348,23.644,13917893
bmy,Health Care,20110518,23.612,23.815,23.479,23.815,11390604
bmy,Health Care,20110519,23.85,23.85,23.463,23.604,10743438
bmy,Health Care,20110520,23.505,23.552,23.205,23.411,12385219
bmy,Health Care,20110523,23.205,23.315,23.107,23.271,9981911
bmy,Health Care,20110524,23.297,23.437,23.19,23.315,7055874
bmy,Health Care,20110525,23.174,23.373,23.124,23.339,8804818
bmy,Health Care,20110526,23.248,23.487,23.198,23.445,9557418
bmy,Health Care,20110527,23.472,23.519,23.373,23.496,5586582
bmy,Health Care,20110531,23.615,23.734,23.507,23.734,9345083
bmy,Health Care,20110601,23.693,23.735,23.306,23.331,12314953
bmy,Health Care,20110602,23.315,23.315,23.116,23.182,9794834
bmy,Health Care,20110603,23.016,23.14,22.986,23.091,12095656
bmy,Health Care,20110606,22.933,23.148,22.653,23.083,16918031
bmy,Health Care,20110607,23.11,23.328,23.085,23.102,9553691
bmy,Health Care,20110608,23.076,23.151,22.978,23.042,11554239
bmy,Health Care,20110609,23.118,23.151,22.96,22.994,14084473
bmy,Health Care,20110610,22.943,22.968,22.635,22.651,13911009
bmy,Health Care,20110613,22.662,22.844,22.629,22.777,12573486
bmy,Health Care,20110614,22.875,22.959,22.835,22.853,12431355
bmy,Health Care,20110615,22.687,22.867,22.545,22.629,10191917
bmy,Health Care,20110616,22.433,22.793,22.433,22.667,11315030
bmy,Health Care,20110617,22.81,22.951,22.643,22.709,13872522
bmy,Health Care,20110620,22.711,22.976,22.679,22.95,8692696
bmy,Health Care,20110621,23.076,23.201,22.978,23.093,18742379
bmy,Health Care,20110622,23.034,23.209,22.883,22.891,9564981
bmy,Health Care,20110623,24.344,24.379,23.794,24.203,42685317
bmy,Health Care,20110624,24.144,24.195,23.853,23.879,22923758
bmy,Health Care,20110627,23.962,24.027,23.378,23.495,23234306
bmy,Health Care,20110628,23.585,23.652,23.518,23.604,12921497
bmy,Health Care,20110629,23.612,23.912,23.604,23.827,13337459
bmy,Health Care,20110630,23.925,24.213,23.915,24.177,13404390
bmy,Health Care,20110701,24.203,24.335,24.169,24.335,9731317
bmy,Health Care,20110705,24.238,24.387,24.203,24.344,10869169
bmy,Health Care,20110706,24.335,24.446,24.271,24.396,10700278
bmy,Health Care,20110707,24.396,24.556,24.335,24.52,13673731
bmy,Health Care,20110708,24.43,24.495,24.169,24.311,11146221
bmy,Health Care,20110711,24.128,24.229,24.019,24.121,8637361
bmy,Health Care,20110712,24.044,24.303,23.996,24.221,11206502
bmy,Health Care,20110713,24.294,24.512,24.144,24.238,10428751
bmy,Health Care,20110714,24.221,24.454,24.07,24.294,10230766
bmy,Health Care,20110715,24.294,24.344,24.01,24.186,13570941
bmy,Health Care,20110718,24.027,24.113,23.794,23.929,11764155
bmy,Health Care,20110719,23.977,24.16,23.921,24.054,13262251
bmy,Health Care,20110720,24.062,24.303,23.962,24.121,11594224
bmy,Health Care,20110721,24.288,24.824,24.238,24.68,15219577
bmy,Health Care,20110722,24.705,24.72,24.503,24.621,8584463
bmy,Health Care,20110725,24.396,24.638,24.344,24.387,9693351
bmy,Health Care,20110726,24.363,24.404,24.186,24.246,10386555
bmy,Health Care,20110727,24.169,24.271,23.861,23.885,15243367
bmy,Health Care,20110728,23.968,24.503,23.968,24.254,18369564
bmy,Health Care,20110729,24.08,24.17,23.834,23.928,13291398
bmy,Health Care,20110801,24.262,24.288,23.585,23.836,16846855
bmy,Health Care,20110802,24.045,24.196,23.403,23.411,18930758
bmy,Health Care,20110803,23.435,23.636,23.169,23.62,19171573
bmy,Health Care,20110804,23.37,23.378,22.676,22.692,19769923
bmy,Health Care,20110805,22.867,23.209,22.224,22.9,23253348
bmy,Health Care,20110808,22.282,22.692,22.009,22.024,38734569
bmy,Health Care,20110809,22.259,22.659,21.446,22.626,28960815
bmy,Health Care,20110810,22.433,22.684,22.009,22.092,27046546
bmy,Health Care,20110811,22.342,23.418,22.309,23.209,25519688
bmy,Health Care,20110812,23.392,23.518,23.102,23.353,16399068
bmy,Health Care,20110815,23.512,23.544,23.194,23.518,12906278
bmy,Health Care,20110816,23.544,23.885,23.267,23.703,13612561
bmy,Health Care,20110817,23.786,23.977,23.644,23.803,10442468
bmy,Health Care,20110818,23.4,23.544,23.042,23.251,19422649
bmy,Health Care,20110819,23.085,23.576,23.06,23.275,19550886
bmy,Health Care,20110822,23.629,23.912,23.328,23.418,15938892
bmy,Health Care,20110823,23.536,24.027,23.512,24.01,14627408
bmy,Health Care,20110824,23.936,24.169,23.844,24.137,15446599
bmy,Health Care,20110825,24.121,24.121,23.636,23.778,12430132
bmy,Health Care,20110826,23.703,24.121,23.275,23.977,12942415
bmy,Health Care,20110829,24.461,24.564,24.294,24.454,15122950
bmy,Health Care,20110830,24.319,24.461,24.019,24.311,19265873
bmy,Health Care,20110831,24.468,24.981,24.434,24.836,20215577
bmy,Health Care,20110901,24.84,25.046,24.712,24.788,14632818
bmy,Health Care,20110902,24.546,24.748,24.186,24.223,17848998
bmy,Health Care,20110906,23.809,24.5,23.681,24.417,21481549
bmy,Health Care,20110907,24.678,25.022,24.535,24.975,15609023
bmy,Health Care,20110908,24.703,25.166,24.669,24.914,14308385
bmy,Health Care,20110909,24.647,24.84,24.177,24.344,16627632
bmy,Health Care,20110912,24.079,24.587,23.962,24.578,15456035
bmy,Health Care,20110913,24.547,24.728,24.396,24.67,10729126
bmy,Health Care,20110914,24.854,24.989,24.47,24.737,13768884
bmy,Health Care,20110915,24.921,25.012,24.754,25.012,9246084
bmy,Health Care,20110916,25.075,25.489,25.022,25.489,18786809
bmy,Health Care,20110919,25.49,25.822,25.447,25.647,21738040
bmy,Health Care,20110920,25.814,26.417,25.605,26.291,22014634
bmy,Health Care,20110921,26.324,26.533,25.84,25.84,16765762
bmy,Health Care,20110922,25.296,25.78,25.198,25.566,27665811
bmy,Health Care,20110923,25.346,26.019,24.762,25.791,23521694
bmy,Health Care,20110926,26.006,26.081,25.671,25.831,22637590
bmy,Health Care,20110927,26.282,26.298,25.989,26.081,17530245
bmy,Health Care,20110928,26.01,26.205,25.708,25.75,16369141
bmy,Health Care,20110929,25.993,26.221,25.655,25.985,19366151
bmy,Health Care,20110930,25.807,26.643,25.698,26.197,19236162
bmy,Health Care,20111003,26.128,26.659,26.019,26.289,30905287
bmy,Health Care,20111004,25.941,26.794,25.842,26.794,32187084
bmy,Health Care,20111005,26.711,27.343,26.56,27.326,28559654
bmy,Health Care,20111006,27.258,27.453,27.091,27.368,27718246
bmy,Health Care,20111007,27.385,27.492,27.226,27.308,22295623
bmy,Health Care,20111010,27.672,27.738,27.538,27.69,15289535
bmy,Health Care,20111011,27.51,27.899,27.486,27.797,15497575
bmy,Health Care,20111012,27.78,28.001,27.637,27.681,14684486
bmy,Health Care,20111013,27.501,27.772,27.501,27.629,11752362
bmy,Health Care,20111014,27.78,27.833,27.14,27.359,19346030
bmy,Health Care,20111017,27.122,27.453,27.082,27.359,11973577
bmy,Health Care,20111018,27.293,27.645,27.082,27.461,14052063
bmy,Health Care,20111019,27.477,27.637,27.157,27.284,12748348
bmy,Health Care,20111020,27.326,27.555,27.208,27.359,13777894
bmy,Health Care,20111021,27.604,27.653,27.308,27.461,13359849
bmy,Health Care,20111024,27.419,27.529,27.284,27.437,12253724
bmy,Health Care,20111025,27.419,27.477,27.056,27.082,13681888
bmy,Health Care,20111026,27.091,27.444,26.914,27.419,13766176
bmy,Health Care,20111027,27.985,28.059,27.326,27.825,22411404
bmy,Health Care,20111028,27.317,27.58,26.778,27.065,24415549
bmy,Health Care,20111031,27.057,27.057,26.625,26.643,12710218
bmy,Health Care,20111101,26.205,26.778,26.152,26.408,19273068
bmy,Health Care,20111102,26.642,26.694,26.054,26.289,15151639
bmy,Health Care,20111103,26.466,26.819,26.4,26.771,15634690
bmy,Health Care,20111104,26.495,26.631,26.223,26.436,14966109
bmy,Health Care,20111107,26.312,26.533,26.23,26.475,9414147
bmy,Health Care,20111108,26.498,26.778,26.416,26.761,12897116
bmy,Health Care,20111109,26.439,26.483,26.01,26.12,12337863
bmy,Health Care,20111110,26.28,26.491,26.136,26.416,10214260
bmy,Health Care,20111111,26.694,26.947,26.676,26.81,8960246
bmy,Health Care,20111114,26.642,26.761,26.491,26.577,10155977
bmy,Health Care,20111115,26.475,26.618,26.312,26.322,11798531
bmy,Health Care,20111116,26.161,26.348,25.985,26.01,11647616
bmy,Health Care,20111117,26.002,26.054,25.574,25.833,11976709
bmy,Health Care,20111118,25.968,26.128,25.823,25.985,10392972
bmy,Health Care,20111121,25.734,25.833,25.479,25.655,10021629
bmy,Health Care,20111122,25.699,25.86,25.555,25.734,10849137
bmy,Health Care,20111123,25.596,25.671,25.428,25.428,8026773
bmy,Health Care,20111125,25.428,25.614,25.386,25.436,4015576
bmy,Health Care,20111128,25.975,26.264,25.815,26.238,12639586
bmy,Health Care,20111129,26.34,26.694,26.28,26.568,11603701
bmy,Health Care,20111130,27.177,27.607,27.124,27.598,17202724
bmy,Health Care,20111201,27.226,27.916,27.217,27.748,15648411
bmy,Health Care,20111202,27.864,28.008,27.621,27.637,17189586
bmy,Health Care,20111205,27.729,27.992,27.563,27.69,17982757
bmy,Health Care,20111206,27.722,28.131,27.68,27.936,13187766
bmy,Health Care,20111207,27.936,28.438,27.891,28.276,15313207
bmy,Health Care,20111208,28.035,28.387,28.035,28.098,12518935
bmy,Health Care,20111209,28.224,28.387,28.081,28.285,9221239
bmy,Health Care,20111212,28.144,28.329,27.85,27.985,10422543
bmy,Health Care,20111213,28.095,28.405,28.059,28.28,12553867
bmy,Health Care,20111214,28.211,28.548,28.128,28.457,13494964
bmy,Health Care,20111215,28.659,29.013,28.624,28.903,13677083
bmy,Health Care,20111216,29.026,29.099,28.743,28.864,18277832
bmy,Health Care,20111219,28.927,29.247,28.828,28.903,9794755
bmy,Health Care,20111220,29.132,29.697,29.063,29.545,19528997
bmy,Health Care,20111221,29.436,29.763,29.418,29.763,9653276
bmy,Health Care,20111222,29.689,29.809,29.518,29.596,10736094
bmy,Health Care,20111223,29.636,29.715,29.499,29.611,10464111
bmy,Health Care,20111227,29.596,29.783,29.536,29.715,8488715
bmy,Health Care,20111228,29.733,29.765,29.518,29.573,5554243
bmy,Health Care,20111229,29.545,29.774,29.475,29.749,7615230
bmy,Health Care,20111230,29.771,29.89,29.705,29.723,6106841
bmy,Health Care,20120103,29.809,29.894,29.347,29.526,20434692
bmy,Health Care,20120104,29.443,29.499,29.09,29.245,13639611
bmy,Health Care,20120105,28.956,29.17,28.753,29.09,15495126
bmy,Health Care,20120106,29.137,29.281,29.075,29.146,9294644
bmy,Health Care,20120109,29.042,29.099,28.659,28.88,18726755
bmy,Health Care,20120110,29.204,29.564,29.083,29.485,14557296
bmy,Health Care,20120111,29.364,29.382,28.93,29.042,13301596
bmy,Health Care,20120112,29.109,29.146,28.864,29.059,10295726
bmy,Health Care,20120113,28.889,28.889,28.718,28.786,8207693
bmy,Health Care,20120117,28.872,29.118,28.677,28.718,12791646
bmy,Health Care,20120118,28.727,28.889,28.651,28.727,10639155
bmy,Health Care,20120119,28.598,28.624,27.738,27.858,30759451
bmy,Health Care,20120120,27.757,27.953,27.706,27.807,19504923
bmy,Health Care,20120123,27.825,27.891,27.643,27.652,18055435
bmy,Health Care,20120124,27.544,27.729,27.441,27.466,13434187
bmy,Health Care,20120125,27.602,27.891,27.49,27.851,20259416
bmy,Health Care,20120126,27.772,28.081,27.449,27.661,22127808
bmy,Health Care,20120127,27.714,27.714,27.261,27.498,14123129
bmy,Health Care,20120130,27.304,27.526,27.261,27.466,9714433
bmy,Health Care,20120131,27.502,27.649,27.159,27.461,13748636
bmy,Health Care,20120201,27.635,27.765,27.517,27.62,13941332
bmy,Health Care,20120202,27.729,27.729,27.398,27.517,8564856
bmy,Health Care,20120203,27.62,27.729,27.407,27.475,9808447
bmy,Health Care,20120206,27.449,27.579,27.331,27.363,7762176
bmy,Health Care,20120207,27.287,27.434,27.271,27.381,10343703
bmy,Health Care,20120208,27.296,27.39,27.195,27.321,8596623
bmy,Health Care,20120209,27.271,27.363,27.084,27.245,7576147
bmy,Health Care,20120210,27.041,27.203,26.953,27.168,9495320
bmy,Health Care,20120213,27.211,27.28,26.665,27.245,9759543
bmy,Health Care,20120214,27.177,27.28,26.962,27.124,9581274
bmy,Health Care,20120215,27.116,27.245,26.988,27.142,9921970
bmy,Health Care,20120216,27.16,27.363,27.093,27.287,10268112
bmy,Health Care,20120217,27.807,28.327,27.68,28.206,24064484
bmy,Health Care,20120221,28.243,28.266,27.466,27.526,14681941
bmy,Health Care,20120222,27.498,27.652,27.398,27.449,13658182
bmy,Health Care,20120223,27.458,27.602,27.415,27.552,8584669
bmy,Health Care,20120224,27.579,27.843,27.552,27.765,8480677
bmy,Health Care,20120227,27.643,27.882,27.57,27.807,6597625
bmy,Health Care,20120228,27.765,27.797,27.595,27.635,10969154
bmy,Health Care,20120229,27.697,27.714,27.401,27.401,12111231
bmy,Health Care,20120301,27.296,27.843,27.296,27.797,14115482
bmy,Health Care,20120302,27.727,27.864,27.64,27.754,7806281
bmy,Health Care,20120305,27.643,28.062,27.61,28.035,8080485
bmy,Health Care,20120306,27.857,27.952,27.486,27.54,10922025
bmy,Health Care,20120307,27.521,27.695,27.333,27.657,12341636
bmy,Health Care,20120308,27.889,28.002,27.787,27.917,6431855
bmy,Health Care,20120309,27.917,28.062,27.891,28.026,6702753
bmy,Health Care,20120312,27.953,28.172,27.953,28.147,7247299
bmy,Health Care,20120313,28.251,28.488,28.155,28.463,9592108
bmy,Health Care,20120314,28.455,28.642,28.438,28.574,8751737
bmy,Health Care,20120315,28.488,28.591,28.197,28.301,11236834
bmy,Health Care,20120316,28.304,28.45,28.199,28.262,10855532
bmy,Health Care,20120319,28.189,28.285,28.147,28.233,6848252
bmy,Health Care,20120320,28.147,28.293,28.106,28.172,5207027
bmy,Health Care,20120321,28.172,28.243,27.978,28.206,11432396
bmy,Health Care,20120322,28.131,28.216,27.97,28.018,28331368
bmy,Health Care,20120323,28.063,28.133,27.889,28.072,29380459
bmy,Health Care,20120326,28.226,28.604,28.191,28.604,28908433
bmy,Health Care,20120327,28.64,28.751,28.536,28.675,7535279
bmy,Health Care,20120328,28.588,28.829,28.512,28.675,11611789
bmy,Health Care,20120329,28.717,28.742,28.321,28.58,7630732
bmy,Health Care,20120330,28.684,28.889,28.598,28.743,9210171
bmy,Health Care,20120402,28.657,28.897,28.64,28.864,9850127
bmy,Health Care,20120403,28.785,29.165,28.785,29.14,13634714
bmy,Health Care,20120404,28.889,29.102,28.889,28.993,7495053
bmy,Health Care,20120405,28.864,29.002,28.777,28.975,6975577
bmy,Health Care,20120409,28.692,28.794,28.425,28.425,13073624
bmy,Health Care,20120410,28.39,28.468,27.935,27.935,13085640
bmy,Health Care,20120411,28.081,28.199,27.977,28.035,11391859
bmy,Health Care,20120412,28.091,28.091,27.864,28.002,9856469
bmy,Health Care,20120413,27.926,28.018,27.771,27.994,14047671
bmy,Health Care,20120416,28.072,28.39,28.035,28.329,12099889
bmy,Health Care,20120417,28.433,28.751,28.304,28.725,11375178
bmy,Health Care,20120418,28.675,28.993,28.58,28.88,11639110
bmy,Health Care,20120419,29.87,30.11,29.077,29.189,27308236
bmy,Health Care,20120420,29.276,29.482,29.14,29.448,16035098
bmy,Health Care,20120423,29.207,29.388,29.093,29.199,8009718
bmy,Health Care,20120424,29.111,29.343,29.102,29.223,8838409
bmy,Health Care,20120425,29.352,29.516,29.336,29.497,9147094
bmy,Health Care,20120426,29.552,29.552,28.812,29.044,16110880
bmy,Health Care,20120427,28.931,29.068,28.631,28.666,13599904
bmy,Health Care,20120430,28.588,28.759,28.536,28.707,9008086
bmy,Health Care,20120501,28.864,29.027,28.725,28.838,9660857
bmy,Health Care,20120502,28.725,28.993,28.725,28.812,7813197
bmy,Health Care,20120503,28.692,28.975,28.631,28.82,7530673
bmy,Health Care,20120504,28.733,29.044,28.675,28.707,9035902
bmy,Health Care,20120507,28.58,28.931,28.561,28.785,8665942
bmy,Health Care,20120508,28.621,28.675,28.353,28.571,12004099
bmy,Health Care,20120509,28.39,28.502,28.199,28.226,10027959
bmy,Health Care,20120510,28.433,28.657,28.363,28.552,10324179
bmy,Health Care,20120511,28.588,28.64,28.45,28.484,7524005
bmy,Health Care,20120514,28.353,28.552,28.182,28.311,8045952
bmy,Health Care,20120515,28.208,28.476,28.199,28.372,11833601
bmy,Health Care,20120516,28.604,28.64,28.304,28.407,11279831
bmy,Health Care,20120517,28.519,28.7,28.174,28.174,12590446
bmy,Health Care,20120518,28.245,28.382,28.045,28.149,13058903
bmy,Health Care,20120521,28.174,28.296,27.977,28.141,9212858
bmy,Health Care,20120522,28.116,28.407,28.091,28.245,10150430
bmy,Health Care,20120523,28.182,28.269,27.841,27.977,8982667
bmy,Health Care,20120524,28.053,28.407,28.01,28.382,8335843
bmy,Health Care,20120525,28.329,28.648,28.321,28.468,6157843
bmy,Health Care,20120529,28.459,28.794,28.433,28.682,8736659
bmy,Health Care,20120530,28.561,28.948,28.528,28.804,11789957
bmy,Health Care,20120531,28.742,28.967,28.544,28.682,12048892
bmy,Health Care,20120601,28.279,28.682,28.245,28.675,14357565
bmy,Health Care,20120604,29.267,29.311,28.631,28.957,18387362
bmy,Health Care,20120605,28.87,29.173,28.835,29.165,11549074
bmy,Health Care,20120606,29.312,29.344,29.12,29.287,16552926
bmy,Health Care,20120607,29.399,29.518,29.338,29.467,17856776
bmy,Health Care,20120608,29.388,29.579,29.327,29.571,8790301
bmy,Health Care,20120611,29.707,29.749,29.397,29.406,7643532
bmy,Health Care,20120612,29.506,29.579,29.223,29.465,10333097
bmy,Health Care,20120613,29.378,29.636,29.352,29.432,7689986
bmy,Health Care,20120614,29.497,29.965,29.473,29.725,13624171
bmy,Health Care,20120615,29.807,29.859,29.426,29.451,18514154
bmy,Health Care,20120618,29.378,29.8,29.352,29.749,9815075
bmy,Health Care,20120619,29.904,30.024,29.852,29.965,9490865
bmy,Health Care,20120620,29.904,29.98,29.636,29.887,10086535
bmy,Health Care,20120621,29.98,30.093,29.861,29.931,9926825
bmy,Health Care,20120622,30.015,30.442,29.946,30.424,34092854
bmy,Health Care,20120625,29.165,29.614,29.139,29.362,21826502
bmy,Health Care,20120626,29.338,29.84,29.338,29.694,10049714
bmy,Health Care,20120627,29.964,30.259,29.867,30.188,7031425
bmy,Health Care,20120628,30.102,30.215,29.824,30.178,14145660
bmy,Health Care,20120629,30.367,30.927,30.367,30.927,13007007
bmy,Health Care,20120702,30.743,31.268,30.719,31.015,18226695
bmy,Health Care,20120703,30.85,30.85,30.197,30.318,13974708
bmy,Health Care,20120705,30.285,30.388,30.137,30.197,9043759
bmy,Health Care,20120706,30.041,30.267,29.849,30.059,8852244
bmy,Health Care,20120709,29.955,30.424,29.936,30.415,8511881
bmy,Health Care,20120710,30.484,30.502,30.084,30.155,12250654
bmy,Health Care,20120711,30.224,30.285,29.903,30.041,10392056
bmy,Health Care,20120712,29.998,30.451,29.929,30.318,11222338
bmy,Health Care,20120713,30.396,30.832,30.363,30.719,9765942
bmy,Health Care,20120716,30.752,30.908,30.554,30.77,8499372
bmy,Health Care,20120717,30.823,31.317,30.77,31.25,10910663
bmy,Health Care,20120718,31.179,31.397,31.119,31.342,9365760
bmy,Health Care,20120719,31.352,31.397,31.195,31.397,8419132
bmy,Health Care,20120720,31.317,31.317,30.734,30.761,11980440
bmy,Health Care,20120723,30.484,30.554,30.311,30.37,8343307
bmy,Health Care,20120724,30.396,30.396,29.998,30.162,7340316
bmy,Health Care,20120725,30.231,30.527,29.946,30.353,7649782
bmy,Health Care,20120726,30.761,31.221,30.535,31.092,10716222
bmy,Health Care,20120727,31.259,31.424,31.212,31.308,17523359
bmy,Health Care,20120730,31.221,31.259,30.89,30.945,8469955
bmy,Health Care,20120731,30.997,31.092,30.85,30.918,8776125
bmy,Health Care,20120801,31.029,31.268,30.867,30.918,8101601
bmy,Health Care,20120802,28.729,29.067,28.147,28.269,50114801
bmy,Health Care,20120803,28.625,28.747,28.287,28.347,21082930
bmy,Health Care,20120806,28.47,28.505,28.253,28.304,13265489
bmy,Health Care,20120807,28.391,28.47,28.245,28.262,9337494
bmy,Health Care,20120808,28.262,28.262,27.792,27.877,15527170
bmy,Health Care,20120809,27.904,27.992,27.549,27.593,17666431
bmy,Health Care,20120810,27.601,27.739,27.503,27.557,19612116
bmy,Health Care,20120813,27.503,27.541,27.34,27.418,14745135
bmy,Health Care,20120814,27.444,27.576,27.357,27.557,14001841
bmy,Health Care,20120815,27.503,27.782,27.503,27.689,11372880
bmy,Health Care,20120816,27.67,27.852,27.576,27.723,11427856
bmy,Health Care,20120817,27.809,27.852,27.332,27.418,15758856
bmy,Health Care,20120820,27.365,27.549,27.244,27.532,13825645
bmy,Health Care,20120821,27.522,27.651,27.365,27.462,10584768
bmy,Health Care,20120822,27.401,27.626,27.393,27.626,10239052
bmy,Health Care,20120823,27.723,28.147,27.689,27.922,17778837
bmy,Health Care,20120824,28.033,28.435,27.966,28.287,13547011
bmy,Health Care,20120827,28.33,28.644,28.198,28.564,12799014
bmy,Health Care,20120828,28.47,28.79,28.426,28.625,12275609
bmy,Health Care,20120829,28.574,28.763,28.452,28.574,9569578
bmy,Health Care,20120830,28.47,28.634,28.435,28.547,6989037
bmy,Health Care,20120831,28.695,28.886,28.529,28.67,8445206
bmy,Health Care,20120904,28.695,28.86,28.574,28.782,7726358
bmy,Health Care,20120905,28.835,28.928,28.521,28.729,10039316
bmy,Health Care,20120906,28.946,29.092,28.738,29.092,8751603
bmy,Health Care,20120907,29.076,29.165,28.763,28.919,9015945
bmy,Health Care,20120910,28.835,28.938,28.772,28.782,9166586
bmy,Health Care,20120911,29.149,29.312,29.051,29.149,12275879
bmy,Health Care,20120912,29.165,29.258,29.092,29.182,8005848
bmy,Health Care,20120913,29.139,29.399,28.991,29.277,11588572
bmy,Health Care,20120914,29.249,29.312,28.782,28.87,13530255
bmy,Health Care,20120917,28.919,29,28.598,28.72,19649446
bmy,Health Care,20120918,28.661,28.816,28.538,28.574,16865378
bmy,Health Care,20120919,28.678,28.747,28.529,28.574,12747755
bmy,Health Care,20120920,28.529,28.747,28.505,28.729,11959154
bmy,Health Care,20120921,28.809,29.277,28.729,29.189,13758553
bmy,Health Care,20120924,29.182,29.493,29.111,29.416,10544161
bmy,Health Care,20120925,29.575,29.738,29.451,29.5,13075851
bmy,Health Care,20120926,29.5,29.575,29.189,29.232,9920045
bmy,Health Care,20120927,29.426,29.518,29.328,29.399,7803130
bmy,Health Care,20120928,29.338,29.416,29.216,29.312,24150011
bmy,Health Care,20121001,29.344,29.64,29.338,29.451,23490132
bmy,Health Care,20121002,29.518,29.658,29.312,29.485,10545973
bmy,Health Care,20121003,29.467,31.221,29.294,29.442,8530621
bmy,Health Care,20121004,29.407,29.783,29.398,29.557,8270915
bmy,Health Care,20121005,29.642,29.687,29.434,29.51,7592743
bmy,Health Care,20121008,29.415,29.547,29.275,29.442,5911006
bmy,Health Care,20121009,29.379,29.528,29.155,29.155,8726047
bmy,Health Care,20121010,29.155,29.294,28.967,29.178,12099183
bmy,Health Care,20121011,29.23,29.294,28.88,28.906,11824474
bmy,Health Care,20121012,28.995,29.214,28.922,29.03,7272795
bmy,Health Care,20121015,28.995,30.31,28.949,29.765,25420425
bmy,Health Care,20121016,29.871,30.143,29.835,29.941,11109677
bmy,Health Care,20121017,30.065,30.214,29.994,30.161,6821197
bmy,Health Care,20121018,30.09,30.153,30.002,30.083,6989423
bmy,Health Care,20121019,30.046,30.073,29.6,29.66,9746061
bmy,Health Care,20121022,29.519,29.863,29.451,29.863,11025393
bmy,Health Care,20121023,29.575,29.608,29.039,29.161,11540621
bmy,Health Care,20121024,28.818,29.135,28.687,28.995,14276094
bmy,Health Care,20121025,29.145,29.59,29.072,29.59,19109711
bmy,Health Care,20121026,29.66,29.677,29.336,29.493,10446408
bmy,Health Care,20121031,29.476,29.557,28.977,29.17,9062908
bmy,Health Care,20121101,29.361,29.705,29.336,29.369,13079671
bmy,Health Care,20121102,29.528,29.608,29.097,29.107,16930633
bmy,Health Care,20121105,29.039,29.135,28.922,29.03,8708207
bmy,Health Care,20121106,29.126,29.343,28.986,29.187,8599290
bmy,Health Care,20121107,28.995,29.046,28.361,28.616,10530425
bmy,Health Care,20121108,28.546,28.608,28.177,28.177,8170919
bmy,Health Care,20121109,28.1,28.459,28.064,28.275,7977581
bmy,Health Care,20121112,28.194,28.293,28.002,28.019,9131633
bmy,Health Care,20121113,27.906,28.249,27.853,27.961,7631830
bmy,Health Care,20121114,27.942,27.986,27.529,27.616,13015264
bmy,Health Care,20121115,27.529,27.529,26.88,27.03,26261182
bmy,Health Care,20121116,27.003,27.924,26.975,27.819,21447934
bmy,Health Care,20121119,27.994,28.118,27.878,28.1,9391257
bmy,Health Care,20121120,28.118,28.241,27.951,28.203,7407175
bmy,Health Care,20121121,28.293,28.45,28.109,28.433,6356167
bmy,Health Care,20121123,28.512,28.661,28.468,28.616,3936949
bmy,Health Care,20121126,28.52,28.713,28.415,28.713,7736308
bmy,Health Care,20121127,28.687,28.792,28.573,28.608,7838232
bmy,Health Care,20121128,28.512,28.757,28.159,28.713,6969202
bmy,Health Care,20121129,28.827,28.986,28.74,28.792,6856220
bmy,Health Care,20121130,28.757,28.774,28.546,28.625,9791746
bmy,Health Care,20121203,28.696,28.845,28.424,28.661,10659073
bmy,Health Care,20121204,28.721,28.802,28.45,28.687,8276449
bmy,Health Care,20121205,28.696,28.906,28.591,28.764,9554282
bmy,Health Care,20121206,28.74,28.845,28.546,28.704,6323525
bmy,Health Care,20121207,28.512,28.704,28.398,28.564,8296901
bmy,Health Care,20121210,28.512,28.827,28.476,28.782,7871488
bmy,Health Care,20121211,28.853,29.161,28.764,29.012,8502472
bmy,Health Care,20121212,29.32,29.434,29.021,29.135,12723342
bmy,Health Care,20121213,29.072,29.126,28.687,28.764,10380529
bmy,Health Care,20121214,28.591,28.853,28.564,28.713,8695048
bmy,Health Care,20121217,28.704,28.914,28.652,28.774,11597441
bmy,Health Care,20121218,28.792,29.039,28.661,28.967,18944902
bmy,Health Care,20121219,28.932,28.986,28.537,28.573,10105788
bmy,Health Care,20121220,28.537,28.625,28.371,28.573,8326180
bmy,Health Care,20121221,28.504,28.635,28.231,28.564,15730715
bmy,Health Care,20121224,28.441,28.554,28.352,28.476,3198276
bmy,Health Care,20121226,28.494,28.512,28.249,28.38,4679819
bmy,Health Care,20121227,28.318,28.38,27.942,28.194,7820479
bmy,Health Care,20121228,28.01,28.293,27.961,27.986,7393021
bmy,Health Care,20121231,28.371,28.713,28.222,28.591,14207011
bmy,Health Care,20130102,29.122,29.122,28.821,29.007,13704528
bmy,Health Care,20130103,29.026,29.511,28.926,29.476,11593817
bmy,Health Care,20130104,29.559,29.645,29.342,29.576,9733693
bmy,Health Care,20130107,29.502,29.743,29.451,29.618,6819908
bmy,Health Care,20130108,29.585,29.849,29.576,29.7,10889388
bmy,Health Care,20130109,29.709,29.876,29.609,29.867,13241104
bmy,Health Care,20130110,29.93,30.248,29.876,30.231,8957329
bmy,Health Care,20130111,30.161,30.355,30.107,30.267,7969460
bmy,Health Care,20130114,30.267,30.418,30.248,30.345,6320504
bmy,Health Care,20130115,30.177,30.479,30.169,30.418,9212930
bmy,Health Care,20130116,30.329,30.507,30.311,30.446,7080100
bmy,Health Care,20130117,30.524,30.559,30.311,30.39,7579958
bmy,Health Care,20130118,30.337,30.577,30.239,30.559,8372226
bmy,Health Care,20130122,30.479,30.913,30.436,30.903,10504071
bmy,Health Care,20130123,30.817,30.958,30.692,30.951,14380439
bmy,Health Care,20130124,30.985,31.896,30.951,31.755,24169074
bmy,Health Care,20130125,31.802,32.555,31.792,32.538,22598022
bmy,Health Care,20130128,32.084,32.421,31.959,32.289,14700427
bmy,Health Care,20130129,32.129,32.51,32.109,32.402,10714711
bmy,Health Care,20130130,32.386,32.52,32.234,32.474,12385716
bmy,Health Care,20130131,32.361,32.502,31.72,32.047,16090122
bmy,Health Care,20130201,32.298,32.784,32.225,32.732,13322359
bmy,Health Care,20130204,32.361,32.635,32.26,32.386,9655121
bmy,Health Care,20130205,32.52,32.893,32.369,32.376,12140484
bmy,Health Care,20130206,32.298,32.579,32.27,32.412,17178423
bmy,Health Care,20130207,32.439,32.606,32.174,32.361,9054900
bmy,Health Care,20130208,32.369,32.84,32.361,32.84,9542604
bmy,Health Care,20130211,32.68,32.883,32.635,32.748,5997688
bmy,Health Care,20130212,32.732,32.775,32.386,32.386,7549368
bmy,Health Care,20130213,32.361,32.393,31.951,32.032,13479555
bmy,Health Care,20130214,31.978,32.546,31.959,32.439,8354195
bmy,Health Care,20130215,32.538,32.661,32.351,32.439,7941181
bmy,Health Care,20130219,32.439,32.792,32.439,32.757,6221590
bmy,Health Care,20130220,32.68,32.802,32.52,32.538,6511773
bmy,Health Care,20130221,32.466,32.616,32.376,32.538,7964898
bmy,Health Care,20130222,32.555,32.784,32.555,32.725,5669552
bmy,Health Care,20130225,32.792,32.893,32.225,32.225,8772254
bmy,Health Care,20130226,32.402,32.616,32.208,32.27,7546529
bmy,Health Care,20130227,32.298,33.007,32.199,32.901,8310831
bmy,Health Care,20130228,32.874,32.942,32.589,32.784,10519772
bmy,Health Care,20130301,32.716,33.033,32.625,32.942,10997571
bmy,Health Care,20130304,32.308,32.767,32.308,32.757,8118808
bmy,Health Care,20130305,32.812,33.343,32.812,33.315,8642298
bmy,Health Care,20130306,33.352,33.565,33.246,33.485,8152493
bmy,Health Care,20130307,33.504,33.53,33.264,33.282,8618110
bmy,Health Care,20130308,33.298,33.389,33.077,33.167,11877301
bmy,Health Care,20130311,33.068,33.397,33.043,33.273,7572407
bmy,Health Care,20130312,33.282,33.893,33.282,33.893,11577532
bmy,Health Care,20130313,33.84,34.201,33.664,34.134,10785332
bmy,Health Care,20130314,34.144,34.239,33.815,34.125,13951146
bmy,Health Care,20130315,34.116,34.566,33.929,34.551,14908580
bmy,Health Care,20130318,34.087,34.7,34.06,34.479,10174610
bmy,Health Care,20130319,34.524,34.949,34.452,34.886,10923800
bmy,Health Care,20130320,35.019,35.437,34.922,35.357,14148034
bmy,Health Care,20130321,35.303,35.383,35.187,35.214,9845202
bmy,Health Care,20130322,35.417,35.898,35.295,35.818,29137057
bmy,Health Care,20130325,35.881,35.881,35.463,35.702,29583277
bmy,Health Care,20130326,35.739,36.127,35.606,36.074,7647818
bmy,Health Care,20130327,35.907,36.207,35.791,36.162,6532919
bmy,Health Care,20130328,36.314,36.581,36.19,36.528,12277974
bmy,Health Care,20130401,36.465,36.677,36.296,36.48,7457699
bmy,Health Care,20130402,36.518,37.06,36.508,36.96,10292012
bmy,Health Care,20130403,36.864,36.996,36.62,36.73,13478233
bmy,Health Care,20130404,36.63,36.855,36.362,36.468,9613417
bmy,Health Care,20130405,35.968,36.454,35.817,36.317,7259486
bmy,Health Care,20130408,36.238,36.434,35.898,36.425,8052708
bmy,Health Care,20130409,36.399,36.665,36.372,36.514,9722470
bmy,Health Care,20130410,36.606,36.864,36.381,36.835,8495869
bmy,Health Care,20130411,36.908,37.07,36.722,36.937,7758180
bmy,Health Care,20130412,36.693,37.114,36.684,37.041,8046824
bmy,Health Care,20130415,36.986,37.114,36.399,36.444,10080221
bmy,Health Care,20130416,36.684,36.757,36.274,36.722,11040594
bmy,Health Care,20130417,36.56,36.766,36.248,36.495,9630470
bmy,Health Care,20130418,36.417,36.514,36.049,36.265,9547916
bmy,Health Care,20130419,36.425,36.9,36.238,36.801,9207066
bmy,Health Care,20130422,36.816,37.561,36.62,37.497,12171092
bmy,Health Care,20130423,37.759,38.339,37.561,37.829,9859183
bmy,Health Care,20130424,37.793,37.811,37.016,37.07,7624327
bmy,Health Care,20130425,36.504,36.587,35.799,35.968,15513317
bmy,Health Care,20130426,35.89,36.139,35.521,36.024,12284640
bmy,Health Care,20130429,35.89,36.024,35.604,35.69,7514068
bmy,Health Care,20130430,35.621,35.621,35.038,35.521,13260454
bmy,Health Care,20130501,35.298,35.621,35.038,35.521,11137421
bmy,Health Care,20130502,35.672,35.799,35.477,35.783,9209241
bmy,Health Care,20130503,36.094,36.122,35.825,35.952,6915756
bmy,Health Care,20130506,35.881,35.915,35.638,35.79,6515848
bmy,Health Care,20130507,35.932,35.952,35.46,35.79,9105817
bmy,Health Care,20130508,35.825,35.942,35.379,35.486,8587983
bmy,Health Care,20130509,35.513,35.773,35.164,35.709,8559187
bmy,Health Care,20130510,35.825,36.209,35.718,36.209,8638665
bmy,Health Care,20130513,36.129,36.63,36.005,36.613,8163945
bmy,Health Care,20130514,36.665,37.847,36.62,37.75,18769005
bmy,Health Care,20130515,37.759,40.771,37.703,39.652,37302157
bmy,Health Care,20130516,39.073,39.833,38.125,38.251,29140378
bmy,Health Care,20130517,38.445,38.84,38.185,38.724,12445489
bmy,Health Care,20130520,38.777,39.476,38.767,39.136,10661040
bmy,Health Care,20130521,39.188,39.744,38.858,39.403,11357199
bmy,Health Care,20130522,40.1,42.464,40.1,41.496,28342582
bmy,Health Care,20130523,41.298,42.228,41.022,42.033,13369423
bmy,Health Care,20130524,41.638,42.523,40.97,42.39,14095099
bmy,Health Care,20130528,42.598,43.669,42.436,42.639,16820240
bmy,Health Care,20130529,42.168,42.292,41.328,41.771,10986301
bmy,Health Care,20130530,42.016,42.774,41.88,42.05,11022623
bmy,Health Care,20130531,41.872,42.425,41.136,41.146,13744147
bmy,Health Care,20130603,42.121,44.329,41.81,42.561,30624495
bmy,Health Care,20130604,42.058,43.088,41.496,41.88,24055736
bmy,Health Care,20130605,41.79,42.103,40.932,41.291,15614270
bmy,Health Care,20130606,41.479,42.292,41.065,42.033,13917314
bmy,Health Care,20130607,42.113,42.482,41.898,42.482,12525806
bmy,Health Care,20130610,42.57,42.767,42.13,42.312,8209375
bmy,Health Care,20130611,42.033,42.675,41.81,42.292,10402587
bmy,Health Care,20130612,42.561,42.864,41.638,41.648,9886472
bmy,Health Care,20130613,41.378,42.255,41.361,42.185,9521165
bmy,Health Care,20130614,42.255,42.473,41.828,41.856,8431862
bmy,Health Care,20130617,42.006,42.103,41.255,41.532,10664168
bmy,Health Care,20130618,41.675,42.033,41.549,41.898,8001153
bmy,Health Care,20130619,41.675,42.058,41.165,41.183,8751088
bmy,Health Care,20130620,40.97,41.022,39.635,39.87,14012028
bmy,Health Care,20130621,40.251,41.2,40.09,40.896,17125868
bmy,Health Care,20130624,40.531,41.103,40.146,40.665,9772968
bmy,Health Care,20130625,40.932,40.932,40.307,40.403,7770222
bmy,Health Care,20130626,40.745,41.781,40.449,41.559,10109333
bmy,Health Care,20130627,41.648,41.898,41.291,41.406,6599623
bmy,Health Care,20130628,41.147,41.612,39.956,39.966,18273991
bmy,Health Care,20130701,40.297,40.725,39.911,40.082,11203019
bmy,Health Care,20130702,39.965,40.471,39.542,39.648,11674436
bmy,Health Care,20130703,39.615,39.615,38.722,39.046,8061831
bmy,Health Care,20130705,39.424,39.886,39.128,39.821,6065086
bmy,Health Care,20130708,39.715,40.039,39.569,39.632,7498010
bmy,Health Care,20130709,39.91,40.281,39.784,40.146,6768669
bmy,Health Care,20130710,40.072,40.607,40.072,40.434,5850759
bmy,Health Care,20130711,41.011,41.588,40.902,41.489,9512131
bmy,Health Care,20130712,41.156,41.471,40.786,41.291,9536268
bmy,Health Care,20130715,41.156,41.173,40.597,40.704,6570777
bmy,Health Care,20130716,40.731,41.029,40.462,40.55,5009814
bmy,Health Care,20130717,40.721,40.958,40.118,40.118,9152862
bmy,Health Care,20130718,40.218,40.237,39.523,39.615,9052945
bmy,Health Care,20130719,39.648,39.965,39.235,39.831,10121914
bmy,Health Care,20130722,39.894,40.559,39.784,40.559,8108405
bmy,Health Care,20130723,40.578,40.849,40.299,40.731,7756939
bmy,Health Care,20130724,40.751,40.911,40.118,40.192,5810550
bmy,Health Care,20130725,39.505,40.968,39.209,39.597,14441054
bmy,Health Care,20130726,39.496,39.902,38.894,39.86,9124664
bmy,Health Care,20130729,39.751,39.945,39.388,39.444,9846342
bmy,Health Care,20130730,39.677,39.705,38.793,39.056,10913816
bmy,Health Care,20130731,39.174,39.344,38.928,38.973,8833117
bmy,Health Care,20130801,39.388,39.868,39.174,39.648,8546109
bmy,Health Care,20130802,39.724,39.91,39.444,39.513,6858816
bmy,Health Care,20130805,39.398,39.648,39.118,39.319,6629521
bmy,Health Care,20130806,39.424,40.012,39.164,39.784,7592630
bmy,Health Care,20130807,39.623,39.724,39.379,39.424,5225973
bmy,Health Care,20130808,39.677,39.831,39.108,39.658,6580676
bmy,Health Care,20130809,39.472,39.751,39.199,39.379,4647641
bmy,Health Care,20130812,39.108,39.164,38.766,38.857,6853814
bmy,Health Care,20130813,38.784,39.09,38.541,39.056,7206005
bmy,Health Care,20130814,38.919,39.379,38.676,38.696,5654049
bmy,Health Care,20130815,38.362,38.415,37.597,37.838,8056516
bmy,Health Care,20130816,37.721,37.983,37.188,37.568,9413913
bmy,Health Care,20130819,37.397,38.064,37.37,37.812,7731215
bmy,Health Care,20130820,37.812,38.091,37.47,37.47,6744030
bmy,Health Care,20130821,37.405,37.606,37.153,37.244,7536472
bmy,Health Care,20130822,37.289,37.684,37.054,37.55,5121101
bmy,Health Care,20130823,37.641,38.163,37.559,38.073,7404418
bmy,Health Care,20130826,38.073,38.334,37.93,38.236,7863297
bmy,Health Care,20130827,37.865,37.91,37.405,37.559,6655843
bmy,Health Care,20130828,37.577,38.009,37.289,37.883,6764061
bmy,Health Care,20130829,37.793,38.037,37.597,37.666,4955107
bmy,Health Care,20130830,37.675,37.693,37.324,37.577,6613409
bmy,Health Care,20130903,37.866,37.967,37.45,37.605,5595711
bmy,Health Care,20130904,37.632,37.857,37.459,37.848,7709188
bmy,Health Care,20130905,37.785,37.785,37.241,37.605,7079826
bmy,Health Care,20130906,37.693,38.037,37.514,37.758,8032693
bmy,Health Care,20130909,37.812,38.153,37.812,38.127,8010548
bmy,Health Care,20130910,38.293,38.412,38.076,38.321,5184392
bmy,Health Care,20130911,38.406,39.02,38.278,38.993,7240416
bmy,Health Care,20130912,38.946,39.444,38.867,39.369,7283521
bmy,Health Care,20130913,39.392,39.392,39.02,39.264,5110501
bmy,Health Care,20130916,39.993,40.94,39.993,40.687,11331726
bmy,Health Care,20130917,40.641,40.985,40.632,40.92,6485615
bmy,Health Care,20130918,40.993,42.039,40.93,41.929,11559399
bmy,Health Care,20130919,41.919,42.887,41.805,42.841,12058121
bmy,Health Care,20130920,42.871,42.899,42.061,42.164,11057580
bmy,Health Care,20130923,42.013,42.023,41.444,41.957,6400409
bmy,Health Care,20130924,41.789,42.473,41.699,42.198,8059479
bmy,Health Care,20130925,42.134,42.261,41.837,42.008,7535191
bmy,Health Care,20130926,42.008,42.445,41.934,42.299,4598960
bmy,Health Care,20130927,41.991,42.107,41.371,41.644,9446051
bmy,Health Care,20130930,41.2,41.948,41.192,41.715,12635586
bmy,Health Care,20131001,41.869,42.6,41.842,42.581,8779899
bmy,Health Care,20131002,42.542,42.899,42.134,42.617,6653163
bmy,Health Care,20131003,42.482,42.617,41.898,42.279,5905151
bmy,Health Care,20131004,42.388,43.18,42.071,43.152,6899491
bmy,Health Care,20131007,42.871,43.106,42.687,42.697,5405539
bmy,Health Care,20131008,42.617,42.717,42.289,42.319,7020357
bmy,Health Care,20131009,42.397,42.496,41.914,42.144,5886264
bmy,Health Care,20131010,42.542,43.496,42.487,43.444,7559756
bmy,Health Care,20131011,43.478,43.478,43.007,43.298,5675483
bmy,Health Care,20131014,43.015,43.534,42.843,43.288,6615113
bmy,Health Care,20131015,43.152,43.534,42.997,43.034,5510587
bmy,Health Care,20131016,43.453,44.387,43.317,44.314,7810358
bmy,Health Care,20131017,44.115,45.205,44.051,45.103,8072127
bmy,Health Care,20131018,45.322,45.322,44.648,45.15,7223110
bmy,Health Care,20131021,45.103,45.103,44.27,44.741,4993593
bmy,Health Care,20131022,44.722,45.332,44.686,45.159,8585489
bmy,Health Care,20131023,45.239,45.257,44.204,44.459,5956422
bmy,Health Care,20131024,44.841,45.132,44.648,44.831,6208034
bmy,Health Care,20131025,44.705,44.813,44.069,44.286,6552216
bmy,Health Care,20131028,45.732,47.537,45.685,47.237,30848467
bmy,Health Care,20131029,47.228,48.744,47.13,48.417,14950650
bmy,Health Care,20131030,48.665,48.665,47.791,48.245,7431673
bmy,Health Care,20131031,48.209,48.254,47.674,47.692,7181027
bmy,Health Care,20131101,47.791,48.31,47.547,47.656,8070481
bmy,Health Care,20131104,47.863,48.254,47.829,48.165,10150245
bmy,Health Care,20131105,48.209,48.218,47.338,47.692,8805883
bmy,Health Care,20131106,48.011,48.027,47.138,47.256,6019370
bmy,Health Care,20131107,47.321,47.437,46.321,46.583,7085283
bmy,Health Care,20131108,46.603,47.601,46.549,47.537,8430246
bmy,Health Care,20131111,47.954,48.346,47.537,47.748,6263996
bmy,Health Care,20131112,47.582,47.992,47.237,47.708,6473938
bmy,Health Care,20131113,47.302,47.492,46.856,47.093,13322443
bmy,Health Care,20131114,47.402,48.254,47.329,47.892,11539375
bmy,Health Care,20131115,47.911,48.128,47.347,47.601,10127786
bmy,Health Care,20131118,47.784,47.838,47.003,47.093,6136127
bmy,Health Care,20131119,47.13,47.312,46.675,47.202,5685841
bmy,Health Care,20131120,47.029,47.302,46.593,47.029,6888741
bmy,Health Care,20131121,47.219,47.547,47.011,47.537,6509713
bmy,Health Care,20131122,47.638,48.618,47.393,48.501,9333383
bmy,Health Care,20131125,48.483,48.683,47.873,47.992,6425791
bmy,Health Care,20131126,47.921,48.011,46.629,47.11,11900604
bmy,Health Care,20131127,47.373,47.537,46.738,46.921,5978211
bmy,Health Care,20131129,47.176,47.292,46.619,46.657,3326446
bmy,Health Care,20131202,46.575,47.219,46.51,46.746,6480488
bmy,Health Care,20131203,46.657,46.856,46.139,46.277,5433383
bmy,Health Care,20131204,45.993,46.803,45.877,46.385,9009794
bmy,Health Care,20131205,46.277,46.856,45.984,46.129,5994487
bmy,Health Care,20131206,46.493,46.593,45.604,46.021,9273792
bmy,Health Care,20131209,45.939,47.219,45.867,46.501,8459749
bmy,Health Care,20131210,46.301,46.612,46.121,46.52,6738782
bmy,Health Care,20131211,46.414,46.414,45.758,45.993,7460057
bmy,Health Care,20131212,45.896,46.121,45.504,45.905,6968621
bmy,Health Care,20131213,46.05,46.194,45.504,46.066,5904486
bmy,Health Care,20131216,46.121,46.457,45.685,46.204,6120273
bmy,Health Care,20131217,46.311,46.603,45.758,46.404,7045670
bmy,Health Care,20131218,46.575,47.854,46.066,47.757,9773603
bmy,Health Care,20131219,48.553,49.48,48.056,48.891,13081605
bmy,Health Care,20131220,49.038,49.383,48.254,48.463,12196441
bmy,Health Care,20131223,48.51,48.665,48.146,48.427,5503545
bmy,Health Care,20131224,48.209,48.391,47.784,48.31,2790401
bmy,Health Care,20131226,48.292,48.691,48.109,48.674,2912330
bmy,Health Care,20131227,48.725,48.854,48.199,48.263,4028952
bmy,Health Care,20131230,48.155,48.563,47.728,48.51,4865486
bmy,Health Care,20131231,48.501,48.812,48.08,48.59,4369665
bmy,Health Care,20140102,48.015,48.599,47.668,47.787,6184731
bmy,Health Care,20140103,47.917,48.619,47.878,48.318,4905850
bmy,Health Care,20140106,48.519,48.544,47.934,48.125,8468055
bmy,Health Care,20140107,48.089,48.875,47.998,48.053,9807683
bmy,Health Care,20140108,47.979,48.856,47.815,48.839,7046824
bmy,Health Care,20140109,49.083,50.365,49.042,50.309,11332336
bmy,Health Care,20140110,51.034,51.451,50.666,51.363,15854507
bmy,Health Care,20140113,51.161,51.955,50.556,50.666,13293748
bmy,Health Care,20140114,50.73,51.178,50.126,50.906,10951424
bmy,Health Care,20140115,50.924,50.941,49.643,49.824,11096089
bmy,Health Care,20140116,49.598,50.348,49.496,50.099,10233732
bmy,Health Care,20140117,50.21,50.348,49.605,49.698,9756079
bmy,Health Care,20140121,49.762,50.447,49.57,49.908,8619256
bmy,Health Care,20140122,50.047,50.447,49.908,50.109,7163500
bmy,Health Care,20140123,49.605,49.65,48.191,49.323,15448264
bmy,Health Care,20140124,49.917,50.71,45.994,46.572,32077829
bmy,Health Care,20140127,46.7,46.708,45.208,45.457,21542351
bmy,Health Care,20140128,45.639,47.083,45.631,46.691,14375236
bmy,Health Care,20140129,46.369,46.837,45.575,45.913,12391624
bmy,Health Care,20140130,46.27,46.681,45.867,46.159,8240324
bmy,Health Care,20140131,45.748,46.141,45.492,45.684,8451174
bmy,Health Care,20140203,45.829,45.976,44.376,44.467,11102017
bmy,Health Care,20140204,44.598,45.145,44.348,44.743,8360285
bmy,Health Care,20140205,44.222,44.797,43.446,44.376,13614467
bmy,Health Care,20140206,44.624,44.954,44.434,44.778,8900023
bmy,Health Care,20140207,44.778,46.052,44.762,46.013,9390689
bmy,Health Care,20140210,46.535,47.696,46.28,47.65,12187142
bmy,Health Care,20140211,46.973,48.436,46.973,48.107,11434663
bmy,Health Care,20140212,48.107,48.755,48.033,48.318,8871214
bmy,Health Care,20140213,48.089,48.911,48.007,48.902,6644598
bmy,Health Care,20140214,48.829,49.797,48.821,49.708,9014487
bmy,Health Care,20140218,49.59,50.245,49.561,49.944,8376162
bmy,Health Care,20140219,49.58,49.935,48.839,48.875,9190611
bmy,Health Care,20140220,49.042,49.277,48.856,49.231,13604615
bmy,Health Care,20140221,48.986,49.892,48.803,49.496,7774071
bmy,Health Care,20140224,49.59,50.072,49.58,49.65,7242043
bmy,Health Care,20140225,49.67,49.854,49.032,49.074,7930517
bmy,Health Care,20140226,49.042,49.405,48.865,48.976,6451311
bmy,Health Care,20140227,48.967,49.46,48.911,49.323,7095954
bmy,Health Care,20140228,49.287,50.21,48.821,49.158,8535046
bmy,Health Care,20140303,48.609,49.074,48.372,48.902,5686238
bmy,Health Care,20140304,49.35,51.874,49.35,51.581,13045090
bmy,Health Care,20140305,51.399,52.167,50.759,51.755,9780107
bmy,Health Care,20140306,51.589,52.559,50.778,50.796,8770496
bmy,Health Care,20140307,50.95,51.114,50.164,51.043,5620409
bmy,Health Care,20140310,51.088,51.345,50.475,51.325,4733359
bmy,Health Care,20140311,51.188,51.481,50.95,51.043,5180372
bmy,Health Care,20140312,50.547,50.603,50.164,50.505,8545482
bmy,Health Care,20140313,50.632,50.759,49.487,49.533,8952380
bmy,Health Care,20140314,49.514,49.772,49.257,49.369,8810116
bmy,Health Care,20140317,49.806,50.192,49.533,50.028,7990933
bmy,Health Care,20140318,49.989,50.22,49.624,50.038,5804881
bmy,Health Care,20140319,50.192,50.71,49.892,50.047,7326340
bmy,Health Care,20140320,49.9,49.9,48.911,49.168,11356305
bmy,Health Care,20140321,49.65,50.254,47.595,47.595,18613116
bmy,Health Care,20140324,47.732,47.761,45.858,46.663,21683559
bmy,Health Care,20140325,47.028,47.147,46.242,46.663,9166885
bmy,Health Care,20140326,46.874,48.39,46.846,48.144,17659150
bmy,Health Care,20140327,48.053,48.063,47.092,47.841,8818604
bmy,Health Care,20140328,48.191,48.473,47.055,47.375,6911564
bmy,Health Care,20140331,47.678,47.815,47.267,47.494,7403156
bmy,Health Care,20140401,47.752,47.897,46.837,47.421,8018303
bmy,Health Care,20140402,47.478,47.789,47.329,47.495,8589912
bmy,Health Care,20140403,47.458,47.688,46.675,46.833,8535896
bmy,Health Care,20140404,47.128,47.605,45.929,45.929,9163484
bmy,Health Care,20140407,45.819,46.85,45.819,46.288,8676400
bmy,Health Care,20140408,46.74,46.74,45.12,45.165,11957522
bmy,Health Care,20140409,45.385,46.603,45.165,46.557,10043196
bmy,Health Care,20140410,46.169,46.548,45.12,45.377,10391716
bmy,Health Care,20140411,45.185,45.554,44.88,44.955,8776050
bmy,Health Care,20140414,45.377,45.377,43.656,44.153,11132995
bmy,Health Care,20140415,44.449,44.632,43.713,44.346,14408932
bmy,Health Care,20140416,44.578,45.304,44.568,45.211,8309516
bmy,Health Care,20140417,45.148,45.737,45.064,45.534,7245829
bmy,Health Care,20140421,45.719,46.583,45.644,46.499,5881220
bmy,Health Care,20140422,46.464,47.404,46.326,46.943,8265389
bmy,Health Care,20140423,47.1,47.1,46.665,46.905,7086684
bmy,Health Care,20140424,46.98,46.98,46.317,46.685,5974180
bmy,Health Care,20140425,46.566,46.842,46.317,46.491,6062824
bmy,Health Care,20140428,46.85,47.154,45.478,46.361,8364908
bmy,Health Care,20140429,44.706,45.895,44.431,45.405,13632837
bmy,Health Care,20140430,45.515,46.42,45.405,46.114,11163107
bmy,Health Care,20140501,45.984,45.984,44.981,45.589,9652630
bmy,Health Care,20140502,45.571,45.895,45.369,45.846,9002879
bmy,Health Care,20140505,45.617,46.095,45.267,46.06,6325108
bmy,Health Care,20140506,46.012,47.174,45.774,46.885,11506596
bmy,Health Care,20140507,46.768,46.961,46.068,46.74,9900101
bmy,Health Care,20140508,46.557,47.008,46.262,46.712,8491142
bmy,Health Care,20140509,46.86,47.312,46.307,47.118,7589472
bmy,Health Care,20140512,47.43,48.158,47.273,47.881,8691094
bmy,Health Care,20140513,47.881,48.324,47.744,48.048,5036807
bmy,Health Care,20140514,48.092,48.232,47.642,47.982,6839513
bmy,Health Care,20140515,45.579,45.929,44.282,45.046,31021025
bmy,Health Care,20140516,45.165,45.277,44.724,44.908,12112392
bmy,Health Care,20140519,44.762,45.524,44.686,45.424,7668299
bmy,Health Care,20140520,45.229,45.414,44.623,44.89,7974730
bmy,Health Care,20140521,45.036,45.248,44.816,44.844,5607461
bmy,Health Care,20140522,44.724,45.332,44.587,44.925,8824642
bmy,Health Care,20140523,44.945,45.195,44.716,44.918,4714363
bmy,Health Care,20140527,45.011,45.238,44.807,45.011,6391827
bmy,Health Care,20140528,45.011,45.11,44.632,44.769,5287541
bmy,Health Care,20140529,45.342,45.737,44.89,45.589,6617032
bmy,Health Care,20140530,45.608,46.022,45.433,45.792,9427179
bmy,Health Care,20140602,45.939,46.032,44.53,45.195,12277113
bmy,Health Care,20140603,45.073,45.332,44.834,45.092,6309645
bmy,Health Care,20140604,44.825,44.908,43.324,43.747,25017593
bmy,Health Care,20140605,43.757,43.905,42.626,43.462,17737022
bmy,Health Care,20140606,43.636,43.721,43.17,43.499,8301843
bmy,Health Care,20140609,43.555,43.592,42.816,42.893,12941332
bmy,Health Care,20140610,42.845,43.389,42.808,43.185,9601010
bmy,Health Care,20140611,43.095,43.738,42.965,43.233,10016539
bmy,Health Care,20140612,43.086,43.684,43.002,43.16,7829015
bmy,Health Care,20140613,43.16,43.609,43.049,43.352,6826833
bmy,Health Care,20140616,43.427,43.776,43.121,43.518,9265873
bmy,Health Care,20140617,43.48,43.858,43.37,43.694,8611096
bmy,Health Care,20140618,43.767,44.318,43.636,44.246,9879344
bmy,Health Care,20140619,44.336,44.597,43.858,44.042,7999219
bmy,Health Care,20140620,43.841,44.199,43.721,43.996,16676131
bmy,Health Care,20140623,44.169,44.246,43.767,44.189,7160552
bmy,Health Care,20140624,43.951,44.597,43.858,44.466,11615602
bmy,Health Care,20140625,45.36,46.022,45.211,45.782,17827066
bmy,Health Care,20140626,45.837,45.949,45.313,45.617,8563796
bmy,Health Care,20140627,45.617,45.846,45.028,45.157,14655340
bmy,Health Care,20140630,45.267,45.385,44.52,44.658,10377024
bmy,Health Care,20140701,44.994,45.004,44.473,44.632,9527061
bmy,Health Care,20140702,44.214,44.864,44.185,44.744,8116056
bmy,Health Care,20140703,44.892,45.095,44.632,44.927,3454559
bmy,Health Care,20140707,44.966,45.058,44.371,44.529,5304061
bmy,Health Care,20140708,44.306,44.419,43.909,44.391,7409551
bmy,Health Care,20140709,44.391,44.455,44.105,44.447,5411371
bmy,Health Care,20140710,44.185,45.272,44.105,44.994,8422370
bmy,Health Care,20140711,44.892,45.169,44.77,45.095,4053079
bmy,Health Care,20140714,45.224,45.651,44.947,45.522,6619027
bmy,Health Care,20140715,45.504,45.763,45.021,45.179,8925984
bmy,Health Care,20140716,45.317,45.531,44.901,45.262,6559510
bmy,Health Care,20140717,44.947,45.347,44.734,44.91,6290311
bmy,Health Care,20140718,44.984,45.625,44.779,45.56,8032421
bmy,Health Care,20140721,45.317,45.651,45.252,45.373,8123633
bmy,Health Care,20140722,45.551,45.976,45.512,45.56,5407963
bmy,Health Care,20140723,45.596,45.904,45.448,45.745,6770964
bmy,Health Care,20140724,45.411,46.274,45.039,45.875,9435748
bmy,Health Care,20140725,45.763,45.895,45.467,45.81,6331211
bmy,Health Care,20140728,45.81,46.291,45.522,46.191,6876871
bmy,Health Care,20140729,46.3,47.619,46.217,47.313,13651788
bmy,Health Care,20140730,47.498,47.58,47.007,47.414,9867247
bmy,Health Care,20140731,46.951,47.432,46.831,46.951,8858833
bmy,Health Care,20140801,47.108,47.274,46.107,46.2,8579338
bmy,Health Care,20140804,46.208,46.571,46.079,46.356,6476078
bmy,Health Care,20140805,46.124,46.31,45.577,45.781,6043831
bmy,Health Care,20140806,45.651,46.274,45.504,45.895,5428948
bmy,Health Care,20140807,45.966,46.087,44.994,45.124,7296343
bmy,Health Care,20140808,45.262,45.651,45.004,45.625,4753266
bmy,Health Care,20140811,45.929,46.124,45.448,45.531,3895348
bmy,Health Care,20140812,45.458,45.81,45.292,45.429,4922714
bmy,Health Care,20140813,45.773,46.061,45.522,45.606,6479931
bmy,Health Care,20140814,45.727,46.31,45.689,46.208,6320430
bmy,Health Care,20140815,46.356,46.543,45.67,46.079,5741050
bmy,Health Care,20140818,46.32,46.495,46.161,46.365,4977810
bmy,Health Care,20140819,46.523,46.654,46.217,46.654,4725427
bmy,Health Care,20140820,46.404,46.644,46.265,46.414,3826962
bmy,Health Care,20140821,46.329,46.599,46.181,46.365,3998503
bmy,Health Care,20140822,46.32,46.608,46.3,46.543,5094063
bmy,Health Care,20140825,46.608,47.21,46.459,47.051,4525327
bmy,Health Care,20140826,47.07,47.248,46.903,47.09,3203121
bmy,Health Care,20140827,47.257,47.257,46.468,46.608,5244887
bmy,Health Care,20140828,46.523,46.979,46.523,46.876,3704924
bmy,Health Care,20140829,46.998,47.007,46.654,46.979,4334839
bmy,Health Care,20140902,46.951,47.108,46.486,46.913,4724263
bmy,Health Care,20140903,47.007,47.08,46.644,46.868,5142639
bmy,Health Care,20140904,46.998,47.007,46.654,46.883,5318747
bmy,Health Care,20140905,46.932,47.432,46.691,47.414,6176699
bmy,Health Care,20140908,47.313,47.535,47.238,47.481,3740153
bmy,Health Care,20140909,47.535,47.535,46.728,46.821,5386151
bmy,Health Care,20140910,46.932,47.58,46.755,47.377,6745969
bmy,Health Care,20140911,47.303,47.553,46.765,47.007,4431682
bmy,Health Care,20140912,46.969,47.2,46.495,46.615,4335696
bmy,Health Care,20140915,46.552,46.719,46.143,46.329,4217418
bmy,Health Care,20140916,46.356,47.461,46.097,47.441,7551958
bmy,Health Care,20140917,47.387,47.432,46.913,47.191,5615499
bmy,Health Care,20140918,47.349,47.7,47.228,47.414,5301955
bmy,Health Care,20140919,47.709,48.016,47.656,47.777,7636294
bmy,Health Care,20140922,47.767,48.045,47.719,47.926,5051087
bmy,Health Care,20140923,47.525,47.897,47.145,47.571,4434820
bmy,Health Care,20140924,47.629,48.333,47.609,48.194,8036662
bmy,Health Care,20140925,48.156,48.221,47.739,47.877,6484057
bmy,Health Care,20140926,48.025,48.091,46.969,47.397,6154880
bmy,Health Care,20140929,47.118,48.388,47.025,47.961,6815479
bmy,Health Care,20140930,47.951,48.194,47.432,47.471,6541019
bmy,Health Care,20141001,47.647,47.647,46.938,47.199,6525935
bmy,Health Care,20141002,47.199,47.545,46.713,46.899,6307200
bmy,Health Care,20141003,47.18,47.63,47.077,47.498,5886549
bmy,Health Care,20141006,47.702,47.843,47.208,47.741,5684493
bmy,Health Care,20141007,47.321,47.441,46.47,46.489,7467035
bmy,Health Care,20141008,46.648,46.938,45.883,46.899,7459775
bmy,Health Care,20141009,46.88,47.312,46.208,46.237,7051493
bmy,Health Care,20141010,46.489,47.647,46.489,46.965,9022665
bmy,Health Care,20141013,46.928,47.097,45.742,45.854,5408004
bmy,Health Care,20141014,46.097,46.406,45.405,45.695,5318139
bmy,Health Care,20141015,45.153,45.893,44.408,45.734,7999718
bmy,Health Care,20141016,45.666,46.377,45.36,45.975,7695590
bmy,Health Care,20141017,46.301,47.432,46.152,47.097,10150533
bmy,Health Care,20141020,47.058,47.292,46.76,47.226,6285364
bmy,Health Care,20141021,47.647,48.676,47.414,48.526,7252391
bmy,Health Care,20141022,48.58,48.862,48.262,48.421,6666659
bmy,Health Care,20141023,48.571,49.403,48.571,49.041,8019911
bmy,Health Care,20141024,49.094,50.777,49.021,50.094,9666419
bmy,Health Care,20141027,50.131,50.44,49.592,50.001,7976499
bmy,Health Care,20141028,50.235,51.094,50.217,50.628,10884369
bmy,Health Care,20141029,50.561,50.618,50.085,50.589,7073311
bmy,Health Care,20141030,52.047,55.139,51.942,55.092,30343848
bmy,Health Care,20141031,54.662,54.998,53.539,54.353,20339928
bmy,Health Care,20141103,54.467,54.896,53.569,53.989,12794879
bmy,Health Care,20141104,53.915,54.54,53.796,54.025,7252508
bmy,Health Care,20141105,54.148,54.494,53.598,54.006,4955757
bmy,Health Care,20141106,53.848,54.933,53.727,54.606,10288966
bmy,Health Care,20141107,54.42,54.549,54.185,54.477,4914106
bmy,Health Care,20141110,54.326,54.951,53.915,54.933,5307079
bmy,Health Care,20141111,54.812,55.27,54.654,54.849,4411310
bmy,Health Care,20141112,54.812,54.914,54.438,54.746,4108600
bmy,Health Care,20141113,54.42,54.477,53.644,53.989,8062649
bmy,Health Care,20141114,53.747,54.194,53.569,54.131,5368850
bmy,Health Care,20141117,53.925,54.709,53.915,54.578,5036114
bmy,Health Care,20141118,54.54,55.092,54.326,54.83,7172411
bmy,Health Care,20141119,54.719,54.951,54.381,54.933,7017089
bmy,Health Care,20141120,54.569,54.896,54.448,54.746,5602999
bmy,Health Care,20141121,55.549,55.578,54.794,54.923,6342574
bmy,Health Care,20141124,55.037,55.11,54.644,54.99,3490820
bmy,Health Care,20141125,54.943,54.98,54.262,54.662,6182312
bmy,Health Care,20141126,54.821,55.018,54.512,54.98,4011076
bmy,Health Care,20141128,54.914,55.784,54.914,55.159,3464511
bmy,Health Care,20141201,55.308,56.446,54.97,55.159,7638011
bmy,Health Care,20141202,55.28,55.588,54.998,55.335,4821168
bmy,Health Care,20141203,55.353,55.819,55.037,55.139,4971704
bmy,Health Care,20141204,55.167,55.51,54.736,55.008,4739600
bmy,Health Care,20141205,55.073,56.849,54.914,56.652,12268287
bmy,Health Care,20141208,56.792,57.165,56.559,56.67,7170916
bmy,Health Care,20141209,55.943,56.054,55.222,56.016,5119035
bmy,Health Care,20141210,56.213,56.287,55.289,55.371,4518514
bmy,Health Care,20141211,55.449,56.522,55.449,55.747,5951079
bmy,Health Care,20141212,55.578,55.998,54.868,54.877,6975626
bmy,Health Care,20141215,54.97,55.176,53.813,54.689,7434610
bmy,Health Care,20141216,54.28,55.063,53.866,53.886,8139586
bmy,Health Care,20141217,54.093,55.466,53.805,55.289,7640548
bmy,Health Care,20141218,56.008,56.783,55.643,56.783,7468343
bmy,Health Care,20141219,56.829,57.577,56.605,57.26,11749616
bmy,Health Care,20141222,56.904,57.352,56.512,57.034,5965522
bmy,Health Care,20141223,57.446,57.698,54.83,55.26,9081670
bmy,Health Care,20141224,55.27,55.578,55.222,55.25,2475269
bmy,Health Care,20141226,55.459,56.045,55.419,55.651,3064715
bmy,Health Care,20141229,55.449,55.952,55.449,55.867,3842441
bmy,Health Care,20141230,55.838,56.13,55.633,55.819,3680109
bmy,Health Care,20141231,55.737,56.525,55.416,55.482,4630406
bmy,Health Care,20150102,55.857,56.327,55.737,55.933,5204976
bmy,Health Care,20150105,55.792,55.829,54.55,55.058,6316197
bmy,Health Care,20150106,55.331,55.923,54.618,54.965,6427221
bmy,Health Care,20150107,55.596,55.961,55.285,55.677,6679958
bmy,Health Care,20150108,56.234,57.4,56.234,57.071,8942660
bmy,Health Care,20150109,57.211,57.259,56.477,56.695,4153946
bmy,Health Care,20150112,60.37,60.565,58.252,58.441,15079817
bmy,Health Care,20150113,58.799,59.721,58.566,59.326,13654369
bmy,Health Care,20150114,58.31,59.354,58.029,59.166,5852100
bmy,Health Care,20150115,59.214,59.496,57.784,57.925,9677256
bmy,Health Care,20150116,57.7,58.649,57.568,58.566,7284573
bmy,Health Care,20150120,58.789,59.307,58.282,58.697,7595475
bmy,Health Care,20150121,58.451,58.761,58.057,58.227,5259067
bmy,Health Care,20150122,58.451,58.735,57.681,58.36,9838916
bmy,Health Care,20150123,58.048,58.726,58.048,58.34,3980609
bmy,Health Care,20150126,58.112,58.886,57.962,58.707,5221976
bmy,Health Care,20150127,58.142,59.204,57.332,58.262,8264601
bmy,Health Care,20150128,58.669,59.072,57.493,57.644,6542367
bmy,Health Care,20150129,57.522,57.625,56.647,57.465,6803560
bmy,Health Care,20150130,57.116,57.654,56.554,56.647,8752909
bmy,Health Care,20150202,57.061,57.091,55.677,56.609,7372680
bmy,Health Care,20150203,56.957,57.116,55.633,56.263,7777124
bmy,Health Care,20150204,55.933,56.159,55.227,55.677,7725678
bmy,Health Care,20150205,55.838,56.704,55.717,56.609,4144823
bmy,Health Care,20150206,56.375,56.657,55.867,56.084,4635187
bmy,Health Care,20150209,55.755,56.159,55.125,55.314,4219280
bmy,Health Care,20150210,55.633,56.309,55.576,56.234,5748835
bmy,Health Care,20150211,56.036,56.357,55.314,55.746,4366712
bmy,Health Care,20150212,56.064,56.169,55.668,55.906,4849195
bmy,Health Care,20150213,56.12,56.442,55.887,56.432,5493389
bmy,Health Care,20150217,56.467,56.815,56.186,56.487,4765911
bmy,Health Care,20150218,56.45,56.45,55.304,56.403,7221788
bmy,Health Care,20150219,56.064,56.383,55.426,55.97,4521236
bmy,Health Care,20150220,55.755,56.921,55.717,56.882,7086409
bmy,Health Care,20150223,56.845,57.794,56.714,57.605,6132131
bmy,Health Care,20150224,57.475,57.804,56.995,57.756,4918395
bmy,Health Care,20150225,57.681,57.784,57.051,57.541,5252622
bmy,Health Care,20150226,57.512,57.907,57.1,57.765,4237324
bmy,Health Care,20150227,57.558,57.85,57.211,57.259,4245496
bmy,Health Care,20150302,57.446,58.707,57.372,58.556,6972293
bmy,Health Care,20150303,58.51,58.51,57.654,58.199,4507114
bmy,Health Care,20150304,58.038,61.949,57.502,61.721,18570648
bmy,Health Care,20150305,62.023,63.142,61.74,62.079,13356431
bmy,Health Care,20150306,62.231,62.231,60.971,61.205,6946545
bmy,Health Care,20150309,61.329,62.549,61.158,62.371,7886227
bmy,Health Care,20150310,61.826,62.502,61.045,61.59,6785782
bmy,Health Care,20150311,62.136,62.315,61.498,61.658,5123887
bmy,Health Care,20150312,61.835,63.329,61.78,62.643,8039754
bmy,Health Care,20150313,62.437,63.404,62.381,62.849,5557660
bmy,Health Care,20150316,63.078,64.101,63.048,63.942,6826426
bmy,Health Care,20150317,63.545,63.763,63.218,63.554,5632243
bmy,Health Care,20150318,63.228,64.561,62.767,64.354,7066665
bmy,Health Care,20150319,64.261,64.551,63.995,64.214,4339222
bmy,Health Care,20150320,64.853,65.041,63.668,63.686,10658782
bmy,Health Care,20150323,63.678,64.024,63.245,63.519,4812471
bmy,Health Care,20150324,62.803,63.218,61.6,61.74,11206185
bmy,Health Care,20150325,61.75,62.409,60.765,60.812,7448624
bmy,Health Care,20150326,60.68,61.581,60.293,61.095,6170605
bmy,Health Care,20150327,61.271,62.136,61.095,61.337,5281778
bmy,Health Care,20150330,61.629,62.146,61.365,61.808,4425190
bmy,Health Care,20150331,61.543,61.79,60.623,60.623,8323897
bmy,Health Care,20150401,60.689,60.689,59.441,60.085,9347683
bmy,Health Care,20150402,60.236,60.442,59.61,59.772,5316431
bmy,Health Care,20150406,59.309,60.085,59.234,59.555,5485898
bmy,Health Care,20150407,59.933,60.406,59.536,59.555,4567844
bmy,Health Care,20150408,59.63,60.359,59.45,60.047,4421279
bmy,Health Care,20150409,60.055,60.595,59.517,59.99,4345195
bmy,Health Care,20150410,59.885,61.341,59.735,61.108,5244921
bmy,Health Care,20150413,60.716,61.918,60.442,60.452,6574531
bmy,Health Care,20150414,60.643,60.887,60.085,60.529,4743605
bmy,Health Care,20150415,60.867,61.285,59.961,59.961,7464494
bmy,Health Care,20150416,59.839,60.35,59.489,60.198,4344967
bmy,Health Care,20150417,62.468,62.635,61.275,61.777,15218112
bmy,Health Care,20150420,62.136,62.627,61.673,62.257,9903962
bmy,Health Care,20150421,63.44,63.836,62.476,63.156,7136789
bmy,Health Care,20150422,63.156,63.307,62.722,62.959,5661280
bmy,Health Care,20150423,62.664,62.77,62.098,62.392,4699706
bmy,Health Care,20150424,62.221,62.503,61.635,62.202,5705461
bmy,Health Care,20150427,62.438,62.542,61.189,61.596,7944446
bmy,Health Care,20150428,61.313,61.313,59.933,61.008,9285193
bmy,Health Care,20150429,60.867,61.426,60.103,60.776,5275494
bmy,Health Care,20150430,60.746,61.123,59.952,60.245,7209348
bmy,Health Care,20150501,60.766,61.199,60.643,61.123,4678336
bmy,Health Care,20150504,61.209,61.947,61.18,61.747,4913919
bmy,Health Care,20150505,61.161,61.767,61.161,61.474,6420825
bmy,Health Care,20150506,61.587,61.587,60.907,61.133,6821189
bmy,Health Care,20150507,61.038,61.683,60.981,61.494,4590769
bmy,Health Care,20150508,62.013,63.298,62.013,63.27,5780297
bmy,Health Care,20150511,63.326,64.688,63.289,64.386,7630793
bmy,Health Care,20150512,63.854,63.979,63.411,63.81,5318421
bmy,Health Care,20150513,63.903,64.29,63.365,63.713,4848934
bmy,Health Care,20150514,63.242,64.167,62.742,63.762,6893579
bmy,Health Care,20150515,63.913,64.405,63.402,63.942,7088183
bmy,Health Care,20150518,63.942,64.405,63.894,64.28,4535927
bmy,Health Care,20150519,64.319,64.745,64.196,64.536,4166232
bmy,Health Care,20150520,64.669,66.041,64.555,65.303,7806742
bmy,Health Care,20150521,65.171,65.234,64.716,65.122,4217962
bmy,Health Care,20150522,64.972,64.972,64.47,64.565,4674634
bmy,Health Care,20150526,64.299,64.51,63.543,63.81,6025633
bmy,Health Care,20150527,63.951,64.896,63.752,64.66,6993968
bmy,Health Care,20150528,64.546,65.444,64.46,65.367,4901730
bmy,Health Care,20150529,65.405,65.643,59.707,61.068,30056241
bmy,Health Care,20150601,62.984,63.63,62.4,62.843,18678092
bmy,Health Care,20150602,62.912,62.912,61.7,62.202,10493863
bmy,Health Care,20150603,62.061,62.61,61.842,62.108,6012180
bmy,Health Care,20150604,61.777,63.118,61.616,62.173,11327130
bmy,Health Care,20150605,61.974,62.635,61.474,62.581,8142792
bmy,Health Care,20150608,62.164,62.429,61.587,61.747,7341154
bmy,Health Care,20150609,61.691,61.842,61.351,61.521,7546796
bmy,Health Care,20150610,61.747,62.287,61.494,61.947,8523254
bmy,Health Care,20150611,62.183,62.392,61.957,62.25,6460342
bmy,Health Care,20150612,62.098,62.342,61.341,61.709,6684758
bmy,Health Care,20150615,61.351,62.561,60.746,61.842,6427914
bmy,Health Care,20150616,61.888,62.382,61.558,62.362,3543688
bmy,Health Care,20150617,62.126,62.863,61.937,62.674,6804824
bmy,Health Care,20150618,62.692,63.543,62.692,62.976,5802938
bmy,Health Care,20150619,62.853,63.752,62.853,63.147,8920417
bmy,Health Care,20150622,63.63,64.025,63.27,63.392,4577208
bmy,Health Care,20150623,63.562,64.414,63.488,63.649,5965886
bmy,Health Care,20150624,63.61,63.694,63.063,63.156,4342046
bmy,Health Care,20150625,63.336,63.894,63.091,63.184,5392385
bmy,Health Care,20150626,63.375,63.979,63.28,63.845,18277515
bmy,Health Care,20150629,63.562,63.801,62.297,62.362,4982892
bmy,Health Care,20150630,62.984,63.063,62.334,62.902,6596841
bmy,Health Care,20150701,63.166,64.366,63.082,64.327,7875127
bmy,Health Care,20150702,64.518,64.717,64.012,64.145,5474750
bmy,Health Care,20150706,63.85,64.821,63.699,64.165,6203238
bmy,Health Care,20150707,64.536,65.012,63.776,64.86,5030400
bmy,Health Care,20150708,64.527,64.907,64.126,64.395,6500314
bmy,Health Care,20150709,65.069,65.267,64.536,64.536,5211127
bmy,Health Care,20150710,65.267,66.058,65.021,65.848,6441824
bmy,Health Care,20150713,66.21,66.4,65.838,66.218,4810540
bmy,Health Care,20150714,66.218,66.809,66.02,66.599,3730512
bmy,Health Care,20150715,66.494,66.942,65.677,65.858,5489213
bmy,Health Care,20150716,66.238,66.494,65.932,65.952,4354826
bmy,Health Care,20150717,65.838,65.923,65.488,65.868,3705869
bmy,Health Care,20150720,66.962,67.055,66.275,66.514,5005364
bmy,Health Care,20150721,66.647,66.731,65.459,65.469,6424466
bmy,Health Care,20150722,65.392,66.113,65.086,65.942,8190615
bmy,Health Care,20150723,66.218,66.218,64.395,64.87,9411946
bmy,Health Care,20150724,64.602,64.707,62.721,62.721,7223539
bmy,Health Care,20150727,62.455,62.455,61.114,61.123,9717543
bmy,Health Care,20150728,61.265,61.523,60.945,61.466,9649691
bmy,Health Care,20150729,61.78,61.902,61.133,61.685,5176163
bmy,Health Care,20150730,61.361,61.628,60.668,61.275,4384808
bmy,Health Care,20150731,61.598,63.481,61.446,62.398,8368501
bmy,Health Care,20150803,62.691,62.863,61.496,62.112,4851273
bmy,Health Care,20150804,62.237,62.312,61.456,61.638,4092255
bmy,Health Care,20150805,61.892,62.246,61.836,61.846,4105721
bmy,Health Care,20150806,61.912,62.046,60.211,60.401,4978578
bmy,Health Care,20150807,60.363,60.448,59.089,60.277,7809801
bmy,Health Care,20150810,60.811,61.171,60.686,60.733,5976749
bmy,Health Care,20150811,60.277,60.63,59.289,59.565,5690183
bmy,Health Care,20150812,59.232,59.507,58.243,59.308,7140433
bmy,Health Care,20150813,59.317,59.594,58.747,59.336,3878495
bmy,Health Care,20150814,59.365,60.153,59.327,59.964,6375550
bmy,Health Care,20150817,59.611,60.468,59.479,60.335,4201345
bmy,Health Care,20150818,60.363,61.427,60.325,61.107,8407528
bmy,Health Care,20150819,60.144,61.76,60.097,60.955,5518304
bmy,Health Care,20150820,60.355,60.64,59.611,59.611,5611086
bmy,Health Care,20150821,59.185,59.726,57.997,58.053,7906897
bmy,Health Care,20150824,55.125,57.93,49.259,55.753,16004818
bmy,Health Care,20150825,57.217,57.55,55.021,55.021,8569427
bmy,Health Care,20150826,56.381,57.149,54.898,57.065,10778979
bmy,Health Care,20150827,57.521,57.872,56.542,57.816,7833892
bmy,Health Care,20150828,57.246,58.033,56.816,57.616,5603089
bmy,Health Care,20150831,57.645,57.977,56.352,56.532,5975172
bmy,Health Care,20150901,55.665,56.362,55.078,55.325,9340519
bmy,Health Care,20150902,56.029,56.77,55.657,56.665,7594357
bmy,Health Care,20150903,57.435,57.958,55.705,55.847,8658738
bmy,Health Care,20150904,55.211,55.592,54.089,54.47,9771824
bmy,Health Care,20150908,55.496,56.162,53.537,56.076,12032501
bmy,Health Care,20150909,56.523,56.58,55.002,55.164,8343570
bmy,Health Care,20150910,55.42,56.228,55.173,55.847,7911004
bmy,Health Care,20150911,55.612,56.352,55.602,56.295,10124023
bmy,Health Care,20150914,56.464,56.866,55.914,56.247,5218386
bmy,Health Care,20150915,56.352,57.227,55.933,57.121,7563640
bmy,Health Care,20150916,57.265,58.72,57.131,58.567,10047336
bmy,Health Care,20150917,58.377,60.002,58.251,59.118,7780795
bmy,Health Care,20150918,59.108,61.486,58.975,61.161,19619390
bmy,Health Care,20150921,61.239,61.486,59.128,59.621,10807064
bmy,Health Care,20150922,58.9,59.793,58.319,59.023,7950660
bmy,Health Care,20150923,59.27,59.611,58.433,58.69,5014415
bmy,Health Care,20150924,58.243,58.956,57.464,58.747,6711588
bmy,Health Care,20150925,59.251,59.393,56.684,57.265,9917627
bmy,Health Care,20150928,56.846,56.969,54.212,54.622,11581735
bmy,Health Care,20150929,55.068,56.959,54.583,56.038,11061536
bmy,Health Care,20150930,56.861,57.023,56.066,56.63,11786167
bmy,Health Care,20151001,56.688,57.893,56.411,57.444,11792543
bmy,Health Care,20151002,56.516,60.437,56.401,59.53,14141476
bmy,Health Care,20151005,59.942,60.477,58.669,59.281,8404564
bmy,Health Care,20151006,59.089,59.433,55.856,57.281,10532566
bmy,Health Care,20151007,57.368,58.718,56.497,57.923,8617789
bmy,Health Care,20151008,57.588,58.229,57.013,57.883,6552865
bmy,Health Care,20151009,57.281,58.861,57.225,58.773,9921341
bmy,Health Care,20151012,58.266,60.17,58.018,59.989,6155012
bmy,Health Care,20151013,59.846,60.581,59.433,59.635,7589970
bmy,Health Care,20151014,59.759,60.506,59.223,59.386,4659473
bmy,Health Care,20151015,59.357,60.957,58.984,60.857,4852266
bmy,Health Care,20151016,61.261,61.901,60.992,61.691,6187823
bmy,Health Care,20151019,61.691,62.647,61.462,62.255,6296759
bmy,Health Care,20151020,62.112,62.17,60.343,61.118,6235704
bmy,Health Care,20151021,61.452,61.482,58.831,59.797,8463057
bmy,Health Care,20151022,60.141,60.65,59.013,60.437,8266739
bmy,Health Care,20151023,60.823,62.705,60.724,62.333,8448213
bmy,Health Care,20151026,61.931,62.917,61.556,61.748,6982404
bmy,Health Care,20151027,62.657,64.075,62.131,63.901,9487411
bmy,Health Care,20151028,63.911,65.213,63.251,64.657,6739044
bmy,Health Care,20151029,64.571,65.508,64.075,64.39,4777627
bmy,Health Care,20151030,64.418,64.667,63.089,63.089,6750961
bmy,Health Care,20151102,63.672,63.995,62.725,62.897,7848762
bmy,Health Care,20151103,62.917,63.394,62.274,63.213,5759884
bmy,Health Care,20151104,63.08,63.27,62.189,62.773,5479457
bmy,Health Care,20151105,62.936,63.135,62.371,62.705,4096050
bmy,Health Care,20151106,62.637,62.735,61.357,62.611,5753685
bmy,Health Care,20151109,62.255,62.601,61.738,62.17,4168281
bmy,Health Care,20151110,62.208,62.745,61.891,62.228,4206440
bmy,Health Care,20151111,62.552,62.552,61.413,61.452,4170897
bmy,Health Care,20151112,61.309,61.883,60.927,60.957,4220449
bmy,Health Care,20151113,60.974,61.729,60.813,61.366,6522026
bmy,Health Care,20151116,61.366,62.304,60.947,62.199,4871710
bmy,Health Care,20151117,62.112,63.718,61.864,62.878,5184483
bmy,Health Care,20151118,63.135,64.772,63.099,64.676,6449792
bmy,Health Care,20151119,64.495,64.935,63.833,64.035,4192082
bmy,Health Care,20151120,64.446,66.006,64.247,64.876,6326752
bmy,Health Care,20151123,64.876,65.49,64.485,65.04,5859684
bmy,Health Care,20151124,64.694,65.001,64.322,64.876,6295496
bmy,Health Care,20151125,64.876,65.48,64.657,65.125,3875061
bmy,Health Care,20151127,65.125,65.47,64.868,64.906,1447829
bmy,Health Care,20151130,64.906,65.04,63.95,64.102,6447493
bmy,Health Care,20151201,64.609,65.402,64.025,65.298,5780796
bmy,Health Care,20151202,65.642,66.685,64.723,64.838,6193303
bmy,Health Care,20151203,64.657,65.086,63.27,63.566,7113061
bmy,Health Care,20151204,63.977,66.302,63.95,66.11,7082444
bmy,Health Care,20151207,66.006,66.437,65.508,65.853,5086219
bmy,Health Care,20151208,65.411,66.819,65.384,66.388,5451789
bmy,Health Care,20151209,66.1,66.378,65.308,65.584,5033322
bmy,Health Care,20151210,65.584,66.408,65.213,65.947,3955656
bmy,Health Care,20151211,65.135,65.49,64.542,64.686,4376939
bmy,Health Care,20151214,64.943,65.71,64.418,65.661,6236809
bmy,Health Care,20151215,66.292,67.42,66.292,67.173,8624464
bmy,Health Care,20151216,67.297,67.765,66.072,67.642,6514917
bmy,Health Care,20151217,67.717,67.795,66.208,66.274,7389365
bmy,Health Care,20151218,65.824,66.178,64.694,64.704,10316071
bmy,Health Care,20151221,65.268,65.671,64.39,65.086,4310976
bmy,Health Care,20151222,65.337,65.47,64.436,65.347,3471382
bmy,Health Care,20151223,65.574,66.1,65.278,65.996,4232470
bmy,Health Care,20151224,65.794,66.245,65.47,65.977,1743925
bmy,Health Care,20151228,65.775,66.178,65.651,66.169,3140219
bmy,Health Care,20151229,66.474,67.097,66.341,66.713,4220521
bmy,Health Care,20151230,66.848,67.358,66.703,66.866,3582533
bmy,Health Care,20151231,66.483,67.069,66.166,66.166,4165510
bmy,Health Care,20160104,64.876,65.32,63.847,64.472,7366708
bmy,Health Care,20160105,64.925,66.271,64.847,65.742,8122604
bmy,Health Care,20160106,64.896,65.665,64.298,64.587,6956055
bmy,Health Care,20160107,63.338,64.144,62.473,62.799,8757149
bmy,Health Care,20160108,63.098,63.28,61.078,61.202,9434486
bmy,Health Care,20160111,61.279,61.547,59.615,60.576,10747699
bmy,Health Care,20160112,60.837,61.356,59.749,61.018,8090635
bmy,Health Care,20160113,61.172,62.02,58.856,58.942,10061282
bmy,Health Care,20160114,58.98,61.467,58.568,61.088,9689321
bmy,Health Care,20160115,59.336,60.521,58.74,60.386,11675713
bmy,Health Care,20160119,61.182,61.971,60.173,60.799,8798919
bmy,Health Care,20160120,59.865,62.115,59.442,61.125,9040805
bmy,Health Care,20160121,61.501,61.529,60.115,60.72,5890089
bmy,Health Care,20160122,62,62.328,61.222,61.943,6907514
bmy,Health Care,20160125,61.78,61.963,60.25,60.521,8272605
bmy,Health Care,20160126,60.625,60.645,59.557,60.297,5750837
bmy,Health Care,20160127,60.539,60.548,58.826,59.355,7834934
bmy,Health Care,20160128,61.721,61.799,57.71,58.826,17675566
bmy,Health Care,20160129,59.298,60.25,58.826,59.789,10541228
bmy,Health Care,20160201,59.509,59.981,57.754,58.5,10589552
bmy,Health Care,20160202,57.739,58,56.229,56.623,10308654
bmy,Health Care,20160203,56.942,57.883,55.73,57.826,11596267
bmy,Health Care,20160204,57.345,58.432,56.932,57.422,8304046
bmy,Health Care,20160205,57.47,57.768,56.74,57.355,7412315
bmy,Health Care,20160208,56.787,58.836,56.527,58.403,11078715
bmy,Health Care,20160209,57.97,59.615,57.739,58.692,6645004
bmy,Health Care,20160210,58.913,60.038,58.595,58.75,6168667
bmy,Health Care,20160211,57.595,57.952,56.691,57.25,6895404
bmy,Health Care,20160212,57.903,58.104,56.903,57.903,6216803
bmy,Health Care,20160216,60.327,60.327,59.009,59.808,8117328
bmy,Health Care,20160217,60.491,61.577,59.596,61.482,7247732
bmy,Health Care,20160218,61.511,61.577,60.511,60.904,6590141
bmy,Health Care,20160219,60.521,62.077,60.511,61.366,6106082
bmy,Health Care,20160222,61.462,61.963,60.914,61.269,6052537
bmy,Health Care,20160223,60.864,60.934,59.654,59.702,6543284
bmy,Health Care,20160224,59.481,59.981,58.512,59.856,5017310
bmy,Health Care,20160225,60.241,60.655,59.923,60.625,4678808
bmy,Health Care,20160226,60.934,61.153,59.865,59.874,5556076
bmy,Health Care,20160229,59.883,60.337,59.557,59.567,7695797
bmy,Health Care,20160301,59.933,61.79,59.557,61.77,5410188
bmy,Health Care,20160302,61.731,62.608,61.279,62.424,6394376
bmy,Health Care,20160303,62.03,62.752,61.212,62.52,8522798
bmy,Health Care,20160304,62.52,62.799,61.721,62.242,7394071
bmy,Health Care,20160307,62.039,64.089,61.99,63.953,7256644
bmy,Health Care,20160308,63.587,63.828,63.223,63.731,6751540
bmy,Health Care,20160309,64.117,64.138,62.473,63.039,5646860
bmy,Health Care,20160310,63.646,63.731,62.02,62.463,6229775
bmy,Health Care,20160311,62.692,63.088,62.077,62.481,7389462
bmy,Health Care,20160314,62.212,62.232,61.567,61.674,5948803
bmy,Health Care,20160315,61.529,61.827,60.909,61.251,5614226
bmy,Health Care,20160316,60.964,61.866,59.837,60.25,9009962
bmy,Health Care,20160317,60.134,60.222,58.653,59.125,10021600
bmy,Health Care,20160318,59.193,60.431,58.673,60.431,18031181
bmy,Health Care,20160321,60.144,60.476,59.759,60.307,4159277
bmy,Health Care,20160322,60.193,60.837,60,60.404,5984473
bmy,Health Care,20160323,60.675,60.675,59.878,59.962,3793472
bmy,Health Care,20160324,59.808,60.173,59.375,60.134,5554061
bmy,Health Care,20160328,60.193,60.735,59.847,60.376,4885745
bmy,Health Care,20160329,60.067,61.99,59.952,61.74,6383757
bmy,Health Care,20160330,61.886,62.079,61.149,61.384,4639569
bmy,Health Care,20160331,61.538,61.964,61.248,61.809,6006242
bmy,Health Care,20160401,61.595,63.077,61.44,62.805,5998807
bmy,Health Care,20160404,62.902,64.174,62.67,63.831,5912058
bmy,Health Care,20160405,63.695,64.634,63.473,63.628,4471102
bmy,Health Care,20160406,63.628,64.963,63.628,64.383,5908000
bmy,Health Care,20160407,63.908,64.469,63.469,64.129,6504986
bmy,Health Care,20160408,64.663,64.76,63.513,63.928,4551824
bmy,Health Care,20160411,64.054,64.334,63.638,63.84,3664487
bmy,Health Care,20160412,63.822,65.108,63.723,64.672,4541352
bmy,Health Care,20160413,64.827,65.467,64.262,65.378,5832612
bmy,Health Care,20160414,65.467,66.095,65.331,65.669,3544807
bmy,Health Care,20160415,65.737,66.085,65.378,65.843,3355949
bmy,Health Care,20160418,65.873,66.714,65.398,66.628,3458365
bmy,Health Care,20160419,66.618,67.479,65.979,66.675,4154613
bmy,Health Care,20160420,66.937,67.294,66.192,66.985,7150698
bmy,Health Care,20160421,66.782,67.962,66.647,67.885,5601977
bmy,Health Care,20160422,67.972,68.765,67.972,68.388,5998363
bmy,Health Care,20160425,68.32,68.533,67.768,68.339,4373015
bmy,Health Care,20160426,68.349,68.765,67.851,68.562,4757763
bmy,Health Care,20160427,68.562,68.698,66.39,67.953,7824433
bmy,Health Care,20160428,69.453,70.691,67.247,69.917,14200808
bmy,Health Care,20160429,69.724,70.332,69.054,69.84,9821906
bmy,Health Care,20160502,69.85,69.994,69.173,69.626,7998238
bmy,Health Care,20160503,69.616,69.695,68.456,68.824,5951720
bmy,Health Care,20160504,68.136,68.649,67.86,68.484,7064253
bmy,Health Care,20160505,68.273,68.882,67.768,68.844,6574960
bmy,Health Care,20160506,68.698,69.182,67.614,68.91,4929331
bmy,Health Care,20160509,69.028,69.646,68.979,69.028,5460601
bmy,Health Care,20160510,69.423,69.423,68.553,69.21,5950783
bmy,Health Care,20160511,69.008,69.201,68.306,68.513,5535769
bmy,Health Care,20160512,68.737,69.074,68.301,68.969,5087598
bmy,Health Care,20160513,68.959,69.569,68.698,68.872,4066966
bmy,Health Care,20160516,69.104,70.643,68.717,70.468,5194863
bmy,Health Care,20160517,69.887,70.603,68.602,68.901,11134623
bmy,Health Care,20160518,68.611,69.471,68.349,68.784,5240878
bmy,Health Care,20160519,68.339,68.698,67.304,68.049,5601145
bmy,Health Care,20160520,68.263,68.852,68.036,68.475,5337246
bmy,Health Care,20160523,68.63,68.698,67.353,68.117,6103210
bmy,Health Care,20160524,68.639,69.124,68.533,68.919,4003160
bmy,Health Care,20160525,68.989,69.249,68.248,68.398,6004779
bmy,Health Care,20160526,68.253,68.681,68.01,68.437,4128840
bmy,Health Care,20160527,68.639,69.219,68.417,68.998,3752569
bmy,Health Care,20160531,69.046,69.55,68.639,69.375,7402283
bmy,Health Care,20160601,69.385,69.771,69.084,69.54,3850776
bmy,Health Care,20160602,69.588,70.633,69.461,70.633,4765369
bmy,Health Care,20160603,70.401,70.992,69.98,70.527,5207670
bmy,Health Care,20160606,71.039,72.685,71.029,71.881,9921570
bmy,Health Care,20160607,71.833,72.229,71.299,71.513,5205839
bmy,Health Care,20160608,71.563,71.591,70.903,71.029,5893826
bmy,Health Care,20160609,70.992,71.319,70.284,70.372,5884206
bmy,Health Care,20160610,70.148,70.613,69.84,70.294,5174670
bmy,Health Care,20160613,70.313,70.798,69.665,69.878,4885211
bmy,Health Care,20160614,69.878,70.778,69.82,70.729,4848168
bmy,Health Care,20160615,70.873,71.369,70.139,70.217,5570643
bmy,Health Care,20160616,70.004,70.167,68.475,69.404,11128108
bmy,Health Care,20160617,69.665,69.665,67.856,68.378,15510497
bmy,Health Care,20160620,69.018,69.423,68.659,68.659,5332942
bmy,Health Care,20160621,68.852,69.182,68.079,68.939,6666895
bmy,Health Care,20160622,68.939,71.058,68.91,69.965,8365067
bmy,Health Care,20160623,70.498,70.546,69.81,70.284,5809176
bmy,Health Care,20160624,68.456,69.52,68.243,68.32,7655083
bmy,Health Care,20160627,68.108,68.824,67.817,68.04,7724894
bmy,Health Care,20160628,68.649,69.743,68.378,69.675,7302447
bmy,Health Care,20160629,70.151,71.172,69.996,71.007,6723232
bmy,Health Care,20160630,71.105,71.737,70.725,71.543,5925410
bmy,Health Care,20160701,71.649,72.137,71.333,71.766,3210449
bmy,Health Care,20160705,71.737,72.165,71.29,71.766,4286764
bmy,Health Care,20160706,71.991,72.039,70.88,71.845,6696087
bmy,Health Care,20160707,71.835,72.127,71.62,72.058,4170264
bmy,Health Care,20160708,72.263,73.654,71.981,73.226,5580424
bmy,Health Care,20160711,73.245,73.77,72.983,73.332,5422610
bmy,Health Care,20160712,73.42,74.46,73.42,74.121,6101380
bmy,Health Care,20160713,74.596,74.792,74.022,74.49,4777522
bmy,Health Care,20160714,74.694,74.821,74.208,74.675,4474109
bmy,Health Care,20160715,75.006,75.015,73.03,73.926,7734731
bmy,Health Care,20160718,74.188,74.276,73.557,73.886,3900587
bmy,Health Care,20160719,73.83,74.113,73.372,73.411,3796864
bmy,Health Care,20160720,73.644,73.966,73.478,73.654,4060613
bmy,Health Care,20160721,73.547,74.003,73.099,73.438,3516435
bmy,Health Care,20160722,73.438,73.906,72.953,73.614,5419343
bmy,Health Care,20160725,73.634,73.683,73.02,73.498,4100901
bmy,Health Care,20160726,73.711,73.8,72.842,73.011,3933683
bmy,Health Care,20160727,73.147,74.704,72.963,74.384,5689281
bmy,Health Care,20160728,73.352,74.393,72.467,72.622,7620400
bmy,Health Care,20160729,72.535,73.109,72.194,72.768,4997456
bmy,Health Care,20160801,73.08,74.218,72.847,74.112,5222469
bmy,Health Care,20160802,73.946,73.993,72.671,73.002,4605306
bmy,Health Care,20160803,72.884,73.011,72.227,72.758,4471675
bmy,Health Care,20160804,72.914,73.557,72.535,73.265,3572429
bmy,Health Care,20160805,60.307,63.002,59.879,61.552,88585514
bmy,Health Care,20160808,61.767,61.914,58.363,58.654,61764889
bmy,Health Care,20160809,58.995,60.549,58.917,59.929,25694450
bmy,Health Care,20160810,60.085,60.142,58.849,58.926,14841782
bmy,Health Care,20160811,59.044,59.462,58.605,59.306,14980374
bmy,Health Care,20160812,59.559,59.627,58.956,58.975,9636188
bmy,Health Care,20160815,59.082,59.194,58.373,58.391,12479898
bmy,Health Care,20160816,58.382,58.742,57.682,57.789,13642932
bmy,Health Care,20160817,57.875,57.895,56.485,56.709,21590383
bmy,Health Care,20160818,56.679,57.852,56.669,57.079,15099090
bmy,Health Care,20160819,57.137,57.73,56.933,57.672,12125966
bmy,Health Care,20160822,58.021,58.051,57.4,57.643,11438037
bmy,Health Care,20160823,57.885,58.401,57.682,58.227,10878788
bmy,Health Care,20160824,58.167,58.363,56.807,56.991,13557241
bmy,Health Care,20160825,56.991,57.789,56.767,57.156,9366588
bmy,Health Care,20160826,57.156,57.779,56.943,57.165,8061954
bmy,Health Care,20160829,57.282,57.527,56.865,57.156,6756292
bmy,Health Care,20160830,57.361,57.361,55.601,55.677,17267514
bmy,Health Care,20160831,55.804,55.94,55.366,55.823,12884707
bmy,Health Care,20160901,56.029,56.047,54.949,55.211,13230993
bmy,Health Care,20160902,55.376,55.376,53.606,54.812,34948131
bmy,Health Care,20160906,55.143,55.569,54.588,55.405,12029070
bmy,Health Care,20160907,55.465,55.883,54.88,55.026,12043958
bmy,Health Care,20160908,55.085,55.682,54.744,55.259,11892462
bmy,Health Care,20160909,55.055,55.455,54.14,54.14,12687270
bmy,Health Care,20160912,53.791,54.9,53.518,54.783,10237731
bmy,Health Care,20160913,54.549,54.598,53.586,54.083,9725286
bmy,Health Care,20160914,54.326,54.556,53.606,53.722,9227318
bmy,Health Care,20160915,53.839,54.803,53.762,54.442,10113510
bmy,Health Care,20160916,54.685,54.87,54.014,54.083,12421684
bmy,Health Care,20160919,54.422,54.442,53.518,53.577,10809630
bmy,Health Care,20160920,53.839,54.744,53.655,54.044,10218687
bmy,Health Care,20160921,54.336,54.588,53.752,54.404,11976446
bmy,Health Care,20160922,54.501,55.103,54.345,54.88,10907242
bmy,Health Care,20160923,54.763,55.395,54.724,54.939,8806309
bmy,Health Care,20160926,54.724,54.773,53.888,53.966,8838283
bmy,Health Care,20160927,54.16,54.365,53.985,54.219,8841898
bmy,Health Care,20160928,54.286,54.286,53.431,53.586,14142857
bmy,Health Care,20160929,53.752,53.762,52.293,52.399,17706290
bmy,Health Care,20160930,52.459,52.887,52.429,52.449,12734320
bmy,Health Care,20161003,52.469,53.208,52.097,53.169,9967201
bmy,Health Care,20161004,53.401,54.296,53.305,53.703,14455337
bmy,Health Care,20161005,53.772,54.066,53.371,53.664,11189393
bmy,Health Care,20161006,53.448,54.223,53.361,53.919,11183655
bmy,Health Care,20161007,54.086,54.751,53.929,54.29,12963098
bmy,Health Care,20161010,49.747,50.245,48.521,48.787,66600607
bmy,Health Care,20161011,48.649,49.198,48.483,48.531,25043360
bmy,Health Care,20161012,48.795,49.923,48.718,48.982,18514513
bmy,Health Care,20161013,48.61,49.453,48.11,49.207,15412484
bmy,Health Care,20161014,49.316,49.61,48.733,48.748,14134248
bmy,Health Care,20161017,48.668,48.767,48.091,48.326,11817892
bmy,Health Care,20161018,48.463,49.316,48.326,49.022,8957384
bmy,Health Care,20161019,48.924,49.149,48.777,48.845,7796106
bmy,Health Care,20161020,48.787,49.443,48.738,49.326,9503858
bmy,Health Care,20161021,49.079,49.413,48.855,48.992,8734720
bmy,Health Care,20161024,49.079,49.136,48.032,48.218,12361364
bmy,Health Care,20161025,48.209,49.099,48.022,48.531,10424515
bmy,Health Care,20161026,48.561,48.738,48.062,48.277,8497679
bmy,Health Care,20161027,51.343,52.075,49.619,50.892,32561343
bmy,Health Care,20161028,51.039,51.146,49.619,49.951,13482951
bmy,Health Care,20161031,50.001,50.559,49.61,49.864,11563563
bmy,Health Care,20161101,49.884,50.304,49.34,49.756,8922657
bmy,Health Care,20161102,49.884,49.933,49.492,49.53,8367080
bmy,Health Care,20161103,49.473,49.838,49.07,49.179,15218579
bmy,Health Care,20161104,49.463,50.392,49.423,49.961,13085920
bmy,Health Care,20161107,50.638,52.009,50.53,51.538,13093589
bmy,Health Care,20161108,51.216,52.243,50.951,52.068,10293690
bmy,Health Care,20161109,54.115,56.122,53.772,55.143,29280408
bmy,Health Care,20161110,55.828,56.367,55.065,55.496,18110041
bmy,Health Care,20161111,55.153,55.564,54.731,55.212,12696639
bmy,Health Care,20161114,55.496,55.681,54.869,55.397,7386760
bmy,Health Care,20161115,55.564,55.618,54.614,55.524,9508121
bmy,Health Care,20161116,55.534,55.554,54.776,55.045,9122926
bmy,Health Care,20161117,55.584,55.923,54.908,55.515,6962497
bmy,Health Care,20161118,55.417,55.671,55.093,55.594,7177425
bmy,Health Care,20161121,55.544,55.676,55.24,55.564,11541199
bmy,Health Care,20161122,55.496,55.731,55.103,55.387,10567101
bmy,Health Care,20161123,54.898,55.614,54.634,55.584,10372542
bmy,Health Care,20161125,55.681,55.965,55.544,55.808,6359268
bmy,Health Care,20161128,55.751,55.789,55.093,55.349,8871791
bmy,Health Care,20161129,55.457,55.721,54.981,55.202,10024899
bmy,Health Care,20161130,55.133,55.524,54.849,55.28,16763450
bmy,Health Care,20161201,54.791,55.113,54.3,54.654,12980427
bmy,Health Care,20161202,54.545,54.956,54.163,54.81,9474628
bmy,Health Care,20161205,54.712,54.81,54.095,54.408,10111105
bmy,Health Care,20161206,54.565,54.888,54.418,54.878,6048592
bmy,Health Care,20161207,54.408,54.536,53.242,54.105,12457241
bmy,Health Care,20161208,53.802,54.28,53.655,54.095,8361911
bmy,Health Care,20161209,54.026,56.005,53.968,55.868,12001328
bmy,Health Care,20161212,55.662,55.799,55.24,55.387,8999506
bmy,Health Care,20161213,55.828,56.164,55.534,55.995,6917843
bmy,Health Care,20161214,56.122,57.317,56.093,57.297,12860721
bmy,Health Care,20161215,57.307,58.571,57.083,57.444,13474127
bmy,Health Care,20161216,57.708,57.836,57.004,57.415,12314711
bmy,Health Care,20161219,57.826,58.62,57.808,58.199,8554567
bmy,Health Care,20161220,58.082,58.306,57.728,57.905,3993146
bmy,Health Care,20161221,58.012,58.356,57.474,57.484,4524615
bmy,Health Care,20161222,57.533,57.768,57.312,57.552,4912994
bmy,Health Care,20161223,57.641,58.693,57.561,58.385,5526049
bmy,Health Care,20161227,58.385,58.522,58.072,58.11,4341109
bmy,Health Care,20161228,58.072,58.219,57.332,57.406,4271597
bmy,Health Care,20161229,57.601,57.973,57.424,57.689,3719079
bmy,Health Care,20161230,57.651,57.748,57.013,57.24,7155824
bmy,Health Care,20170103,57.571,58.453,57.377,58.229,10161167
bmy,Health Care,20170104,58.623,58.909,58.199,58.307,6799031
bmy,Health Care,20170105,58.553,59.569,58.475,59.283,8536811
bmy,Health Care,20170106,59.194,59.48,58.021,59.105,10243669
bmy,Health Care,20170109,58.909,59.076,58.81,58.889,5338196
bmy,Health Care,20170110,58.938,59.599,58.879,59.135,6141319
bmy,Health Care,20170111,57.301,58.041,55.734,56,20786959
bmy,Health Care,20170112,55.704,55.98,55.226,55.754,10112159
bmy,Health Care,20170113,55.764,55.931,55.26,55.428,7768807
bmy,Health Care,20170117,55.102,55.783,54.432,55.488,10565132
bmy,Health Care,20170118,55.714,55.754,55.102,55.28,6734350
bmy,Health Care,20170119,55.31,55.517,54.556,54.708,7000576
bmy,Health Care,20170120,49.306,49.976,48.231,48.536,78087641
bmy,Health Care,20170123,48.832,49.598,48.458,49.296,24220807
bmy,Health Care,20170124,49.345,49.434,48.241,48.27,17410593
bmy,Health Care,20170125,48.645,48.872,48.112,48.852,16201727
bmy,Health Care,20170126,47.906,48.812,45.362,46.161,45419424
bmy,Health Care,20170127,46.595,47.935,46.457,47.068,23228674
bmy,Health Care,20170130,47.541,48.408,47.285,48.004,15960922
bmy,Health Care,20170131,47.718,48.724,47.526,48.468,15308333
bmy,Health Care,20170201,48.438,48.626,47.64,48.596,16250030
bmy,Health Care,20170202,48.655,50.173,48.577,49.789,18863792
bmy,Health Care,20170203,49.888,50.195,49.65,50.065,11089723
bmy,Health Care,20170206,49.936,50.37,49.848,50.321,8381181
bmy,Health Care,20170207,50.765,51.583,50.538,50.933,15972358
bmy,Health Care,20170208,50.568,51.386,50.4,51.267,12410947
bmy,Health Care,20170209,51.267,51.514,50.735,50.785,5895106
bmy,Health Care,20170210,50.883,51.238,50.794,50.923,5927489
bmy,Health Care,20170213,51.1,51.357,50.888,51.297,6864704
bmy,Health Care,20170214,51.573,53.506,51.354,52.953,20064230
bmy,Health Care,20170215,52.943,54.555,52.845,54.255,12023825
bmy,Health Care,20170216,54.304,54.379,53.161,53.516,10055595
bmy,Health Care,20170217,53.535,53.949,53.318,53.821,9844014
bmy,Health Care,20170221,53.644,56.404,52.657,54.008,27215388
bmy,Health Care,20170222,54.708,55.655,54.515,54.57,21588865
bmy,Health Care,20170223,54.846,55.3,54.245,54.984,14602953
bmy,Health Care,20170224,55.132,55.674,55.089,55.645,11543659
bmy,Health Care,20170227,55.704,56.192,55.452,55.764,11446141
bmy,Health Care,20170228,55.744,56.128,55.418,55.911,9174504
bmy,Health Care,20170301,56.197,56.434,55.724,56.375,13531974
bmy,Health Care,20170302,56.089,56.68,55.793,56.059,12267165
bmy,Health Care,20170303,55.941,56.532,55.828,56.454,9788150
bmy,Health Care,20170306,56.217,56.419,55.438,56.168,8024568
bmy,Health Care,20170307,55.478,55.832,54.997,55.536,17212762
bmy,Health Care,20170308,55.536,56.69,55.428,56.316,13748770
bmy,Health Care,20170309,56.562,57.233,56.394,57.173,7641746
bmy,Health Care,20170310,57.213,57.715,56.996,57.499,8660354
bmy,Health Care,20170313,57.479,57.479,56.059,56.128,11855732
bmy,Health Care,20170314,56.148,56.789,55.783,55.892,11914027
bmy,Health Care,20170315,55.872,57.114,55.872,56.838,10485369
bmy,Health Care,20170316,56.523,56.771,56.316,56.503,10044794
bmy,Health Care,20170317,56.424,56.444,55.32,55.498,16108096
bmy,Health Care,20170320,55.536,55.911,55.448,55.616,8602513
bmy,Health Care,20170321,55.704,55.862,54.6,54.926,9528237
bmy,Health Care,20170322,54.916,55.626,54.393,55.566,9946642
bmy,Health Care,20170323,55.29,55.734,54.896,54.984,7732622
bmy,Health Care,20170324,55.084,55.458,54.891,55.102,6258749
bmy,Health Care,20170327,54.816,55.556,54.748,55.25,11297266
bmy,Health Care,20170328,55.25,55.575,55.142,55.408,8646240
bmy,Health Care,20170329,55.379,55.754,55.137,55.162,6222719
bmy,Health Care,20170330,55.172,55.212,54.472,54.58,8262217
bmy,Health Care,20170331,54.521,54.886,53.397,53.614,12566550
bmy,Health Care,20170403,53.762,54.383,53.111,53.446,16548752
bmy,Health Care,20170404,53.446,53.584,53.19,53.377,9124951
bmy,Health Care,20170405,53.616,53.75,52.633,52.712,10151365
bmy,Health Care,20170406,52.682,53.159,52.146,52.921,7456391
bmy,Health Care,20170407,52.901,53.288,52.513,53.05,8024937
bmy,Health Care,20170410,52.98,53.338,52.831,52.98,7460780
bmy,Health Care,20170411,52.921,53.07,52.573,52.613,7045291
bmy,Health Care,20170412,52.454,52.772,52.384,52.623,7240731
bmy,Health Care,20170413,52.682,52.816,52.414,52.464,7219355
bmy,Health Care,20170417,52.384,52.851,52.166,52.583,6516488
bmy,Health Care,20170418,52.315,52.782,52.226,52.563,8086552
bmy,Health Care,20170419,52.633,53.288,52.513,52.831,8197215
bmy,Health Care,20170420,53.04,53.189,52.821,53.07,6134249
bmy,Health Care,20170421,53.03,53.338,52.782,53.109,5257824
bmy,Health Care,20170424,53.477,54.43,53.139,53.179,8814513
bmy,Health Care,20170425,53.278,53.944,53.278,53.566,9385127
bmy,Health Care,20170426,53.675,54.271,53.338,53.397,9518896
bmy,Health Care,20170427,54.976,55.741,54.241,55.284,15412583
bmy,Health Care,20170428,55.314,55.94,54.986,55.662,8306057
bmy,Health Care,20170501,55.95,56.436,55.522,55.92,7471187
bmy,Health Care,20170502,55.95,56.396,55.165,55.562,17018973
bmy,Health Care,20170503,55.105,55.195,54.341,54.678,10723938
bmy,Health Care,20170504,54.688,55.155,54.57,54.807,6248376
bmy,Health Care,20170505,54.867,54.947,54.579,54.768,5979460
bmy,Health Care,20170508,54.609,54.798,54.162,54.559,4763515
bmy,Health Care,20170509,54.5,55.095,54.371,54.937,7183931
bmy,Health Care,20170510,54.798,54.927,54.5,54.758,6394019
bmy,Health Care,20170511,54.758,55.274,54.51,54.758,6852049
bmy,Health Care,20170512,54.817,54.996,54.42,54.649,5213098
bmy,Health Care,20170515,54.649,54.847,54.45,54.718,4947688
bmy,Health Care,20170516,54.619,54.897,53.824,54.013,9323987
bmy,Health Care,20170517,53.656,54.241,53.328,54.033,7769506
bmy,Health Care,20170518,53.824,54.112,52.95,53.407,12506620
bmy,Health Care,20170519,53.447,53.904,53.447,53.646,8691566
bmy,Health Care,20170522,53.646,53.958,53.507,53.725,4493054
bmy,Health Care,20170523,53.785,54.053,53.765,53.834,7227536
bmy,Health Care,20170524,54.073,54.073,53.099,53.447,6506379
bmy,Health Care,20170525,53.516,54.202,53.318,54.013,8552399
bmy,Health Care,20170526,53.993,54.44,53.526,53.596,5002868
bmy,Health Care,20170530,53.556,53.864,53.387,53.556,7187925
bmy,Health Care,20170531,53.765,53.973,53.487,53.576,8203608
bmy,Health Care,20170601,53.626,54.152,53.507,54.152,6597799
bmy,Health Care,20170602,54.331,54.788,54.128,54.589,7515047
bmy,Health Care,20170605,53.387,53.986,51.848,51.997,18872555
bmy,Health Care,20170606,51.938,52.037,51.272,51.302,11804390
bmy,Health Care,20170607,51.501,52.216,51.203,52.206,10635463
bmy,Health Care,20170608,52.235,52.99,52.186,52.484,8721657
bmy,Health Care,20170609,52.404,53.804,52.285,53.377,7606066
bmy,Health Care,20170612,53.377,54.172,53.119,53.983,8821928
bmy,Health Care,20170613,53.814,53.944,53.526,53.814,4810647
bmy,Health Care,20170614,53.864,54.433,53.755,54.142,5659298
bmy,Health Care,20170615,54.112,54.352,53.647,53.904,5719362
bmy,Health Care,20170616,54.142,54.222,53.238,54.083,12622380
bmy,Health Care,20170619,54.083,54.986,53.944,54.837,6250520
bmy,Health Care,20170620,54.887,56.019,54.718,55.274,7512926
bmy,Health Care,20170621,55.364,56.188,55.215,55.681,8843877
bmy,Health Care,20170622,55.88,57.499,55.761,56.933,8347167
bmy,Health Care,20170623,56.873,56.962,55.85,56.247,20939128
bmy,Health Care,20170626,56.327,56.873,55.959,56.525,5635083
bmy,Health Care,20170627,56.406,56.466,55.465,55.513,5514520
bmy,Health Care,20170628,55.761,55.989,55.383,55.483,5162508
bmy,Health Care,20170629,55.522,55.741,55.105,55.433,5072215
bmy,Health Care,20170630,55.602,55.681,55.294,55.334,4712061
bmy,Health Care,20170703,55.88,56.486,55.791,55.88,6301233
bmy,Health Care,20170705,56.27,56.39,55.55,56.35,5886974
bmy,Health Care,20170706,56.1,56.21,55.2,55.28,5545490
bmy,Health Care,20170707,55.51,55.995,55.075,55.91,5338287
bmy,Health Care,20170710,56.1,56.32,55.82,55.93,3940779
bmy,Health Care,20170711,55.81,56.1,55.095,55.33,4629967
bmy,Health Care,20170712,55.64,56.24,54.85,55.04,9080961
bmy,Health Care,20170713,55.06,55.18,54.22,54.67,8130832
bmy,Health Care,20170714,54.81,55.449,54.5,55.15,6042790
bmy,Health Care,20170717,55.28,55.53,54.58,54.79,3719557
bmy,Health Care,20170718,54.77,54.82,54.4225,54.74,3701755
bmy,Health Care,20170719,54.77,55.195,54.61,55.07,3321521
bmy,Health Care,20170720,55.28,55.72,55.18,55.44,3823916
bmy,Health Care,20170721,55.41,55.77,55.38,55.65,5008754
bmy,Health Care,20170724,55.65,55.94,55.15,55.6,6699828
bmy,Health Care,20170725,55.86,56.18,55.77,55.95,7312839
bmy,Health Care,20170726,55.95,56.145,55.5,55.98,8044789
bmy,Health Care,20170727,53.33,54.44,52.06,54.24,21271101
c,Financials,20000103,403.17,403.17,376.84,384.18,1718294
c,Financials,20000104,376.84,378.02,360.3,360.3,2455249
c,Financials,20000105,368.9,376.84,358.43,374.98,1780231
c,Financials,20000106,371.93,396.41,371.36,392.69,1903572
c,Financials,20000107,391.53,398.28,382.33,391.53,1424747
c,Financials,20000110,398.28,398.28,387.81,389.64,868709
c,Financials,20000111,386.65,393.97,382.91,384.78,1018207
c,Financials,20000112,387.81,398.28,387.24,398.28,1170552
c,Financials,20000113,398.28,406.2,396.41,403.17,1264761
c,Financials,20000114,409.25,424.62,408.66,420.29,2273620
c,Financials,20000118,420.88,426.95,414.13,423.92,1605709
c,Financials,20000119,420.29,435.58,419.04,433.14,1997575
c,Financials,20000120,433.73,434.99,414.13,424.62,1387666
c,Financials,20000121,421.47,423.92,405.02,408.66,1581435
c,Financials,20000124,412.96,412.96,395.81,400.12,1167936
c,Financials,20000125,411.67,416.58,399.45,405.02,1575212
c,Financials,20000126,409.25,424.62,408.06,420.88,1363243
c,Financials,20000127,424.62,431.27,418.44,427.65,1480458
c,Financials,20000128,416.58,423.92,405.62,406.78,1233226
c,Financials,20000131,410.51,419.71,407.38,412.96,1389900
c,Financials,20000201,417.16,423.92,416,422.07,1223295
c,Financials,20000202,422.75,424.62,412.96,418.44,1347443
c,Financials,20000203,420.29,421.47,399.45,409.25,1941361
c,Financials,20000204,412.96,419.71,393.97,397.6,1497948
c,Financials,20000207,401.89,408.06,393.97,395.24,1271065
c,Financials,20000208,401.89,408.06,400.71,406.78,1349147
c,Financials,20000209,400.71,405.02,392.11,393.97,1292642
c,Financials,20000210,395.81,400.71,384.78,390.34,1148622
c,Financials,20000211,393.97,400.71,384.18,392.11,1354991
c,Financials,20000214,393.97,396.41,378.02,392.11,1178729
c,Financials,20000215,384.18,398.87,382.91,398.87,1433479
c,Financials,20000216,393.38,398.87,385.47,389.64,930048
c,Financials,20000217,393.97,397.6,379.29,381.15,1315325
c,Financials,20000218,381.15,382.91,362.74,373.8,2083218
c,Financials,20000222,373.12,380.55,363.34,370.77,1989569
c,Financials,20000223,369.49,375.68,367.07,370.09,1588985
c,Financials,20000224,363.34,365.87,348.64,357.85,3224919
c,Financials,20000225,358.43,368.24,342.58,348.64,1925696
c,Financials,20000228,359.7,367.65,356.09,356.09,3294879
c,Financials,20000229,367.07,378.7,365.87,376.27,2602872
c,Financials,20000301,386.65,386.65,372.53,374.98,1708143
c,Financials,20000302,377.43,378.02,363.34,374.39,1186433
c,Financials,20000303,388.48,390.94,384.18,388.48,1891384
c,Financials,20000306,392.11,393.97,370.77,379.29,1268562
c,Financials,20000307,383.6,384.18,365.87,365.87,1170168
c,Financials,20000308,368.9,370.09,357.26,367.07,1206254
c,Financials,20000309,356.68,365.87,352.37,365.87,1539945
c,Financials,20000310,362.16,368.24,354.21,356.09,1253645
c,Financials,20000313,348.06,362.74,346.9,362.74,1970540
c,Financials,20000314,364.03,365.87,357.85,361.56,1217927
c,Financials,20000315,358.43,379.87,354.81,379.87,2431470
c,Financials,20000316,389.64,414.13,382.91,408.06,3506668
c,Financials,20000317,411.1,419.71,408.06,414.13,2002835
c,Financials,20000320,408.06,417.16,401.89,408.06,1397628
c,Financials,20000321,409.25,422.75,404.34,422.07,2112164
c,Financials,20000322,423.32,428.82,418.44,426.95,1522086
c,Financials,20000323,426.95,449.07,422.07,448.37,2235887
c,Financials,20000324,449.07,453.27,433.14,439.88,1876194
c,Financials,20000327,439.88,448.37,423.92,436.16,1315188
c,Financials,20000328,429.5,449.66,428.82,442.92,1463679
c,Financials,20000329,442.92,445.95,432.55,441.05,1152091
c,Financials,20000330,436.74,442.92,426.36,442.92,1191199
c,Financials,20000331,436.16,441.05,429.5,434.99,1191064
c,Financials,20000403,436.16,453.27,434.99,450.25,1671053
c,Financials,20000404,450.25,458.86,406.78,428.82,2422548
c,Financials,20000405,426.95,432.55,421.47,426.36,1269840
c,Financials,20000406,432.55,434.99,426.95,430.68,869171
c,Financials,20000407,434.41,436.16,426.95,428.82,966813
c,Financials,20000410,428.82,455.15,427.65,452.1,1604185
c,Financials,20000411,451.42,460.63,445.95,460.63,1563934
c,Financials,20000412,466.13,475.32,454.56,457.61,2159403
c,Financials,20000413,457.61,457.61,446.54,454.56,1479082
c,Financials,20000414,442.92,442.92,414.82,421.47,2215252
c,Financials,20000417,416,434.41,412.27,430.68,2033665
c,Financials,20000418,433.14,457.61,430.68,451.42,1527644
c,Financials,20000419,450.85,451.42,418.44,433.14,2434899
c,Financials,20000420,442.32,444.75,434.41,444.75,1060881
c,Financials,20000424,440.47,451.42,439.3,449.07,1100209
c,Financials,20000425,452.68,468.66,452.1,468.66,1298023
c,Financials,20000426,460.63,466.13,450.25,453.97,1147054
c,Financials,20000427,447.2,450.85,438.61,447.78,1143322
c,Financials,20000428,456.32,456.32,429.5,429.5,1130750
c,Financials,20000501,438.61,451.42,430.1,439.3,914833
c,Financials,20000502,439.88,449.66,435.58,445.35,846833
c,Financials,20000503,442.92,456.32,434.99,438.02,1214810
c,Financials,20000504,435.58,439.88,422.75,426.95,1277481
c,Financials,20000505,422.07,436.74,422.07,433.73,817930
c,Financials,20000508,431.86,440.47,429.5,434.99,994054
c,Financials,20000509,439.88,443.52,428.82,433.14,967590
c,Financials,20000510,425.77,431.27,410.51,411.1,1313467
c,Financials,20000511,420.29,433.14,415.41,428.82,1137001
c,Financials,20000512,428.82,444.18,424.62,438.61,1193044
c,Financials,20000515,439.3,459.45,436.74,458.17,1246206
c,Financials,20000516,460.04,461.9,445.95,449.07,1178917
c,Financials,20000517,449.07,455.15,443.52,444.75,963489
c,Financials,20000518,451.42,459.45,447.2,448.37,1104009
c,Financials,20000519,443.52,447.2,438.61,444.18,1042781
c,Financials,20000522,447.2,449.07,433.73,446.54,874251
c,Financials,20000523,444.18,460.63,444.18,453.97,1102580
c,Financials,20000524,450.85,460.04,439.3,447.2,1709712
c,Financials,20000525,438.02,444.18,423.32,426.36,1583928
c,Financials,20000526,422.75,427.65,415.41,424.62,1209959
c,Financials,20000530,433.14,442.92,431.27,439.3,965244
c,Financials,20000531,441.62,452.68,441.05,452.68,1017240
c,Financials,20000601,458.86,467.97,456.32,461.22,1498998
c,Financials,20000602,479.04,486.96,477.76,485.11,1542233
c,Financials,20000605,479.63,485.11,477.76,483.92,1065898
c,Financials,20000606,479.63,480.21,466.13,472.27,914982
c,Financials,20000607,475.89,485.11,470.41,483.33,991606
c,Financials,20000608,482.07,482.64,467.39,469.82,966498
c,Financials,20000609,472.85,478.46,464.35,466.13,876760
c,Financials,20000612,469.24,472.85,464.35,466.13,703355
c,Financials,20000613,470.41,477.17,463.75,475.89,889307
c,Financials,20000614,476.59,492.44,475.89,488.83,1230354
c,Financials,20000615,489.42,490.01,471,472.27,1366323
c,Financials,20000616,472.27,475.89,450.25,456.32,2003683
c,Financials,20000619,458.86,470.41,457.61,468.66,985392
c,Financials,20000620,472.27,474.13,463.07,468.66,865479
c,Financials,20000621,461.9,461.9,455.15,455.15,933074
c,Financials,20000622,455.15,458.17,440.47,453.27,954444
c,Financials,20000623,452.1,457.61,448.37,450.85,850662
c,Financials,20000626,456.32,466.79,452.68,466.13,1014310
c,Financials,20000627,466.13,470.41,463.07,465.53,772786
c,Financials,20000628,467.39,474.13,458.86,467.39,914154
c,Financials,20000629,456.32,466.79,456.32,456.32,879103
c,Financials,20000630,455.72,458.86,436.74,438.61,1764565
c,Financials,20000703,442.32,457.61,441.05,454.56,601219
c,Financials,20000705,458.17,468.66,456.32,460.63,1024854
c,Financials,20000706,457.02,467.39,449.07,465.53,1013589
c,Financials,20000707,468.66,475.89,466.79,474.72,1104964
c,Financials,20000710,475.32,479.63,473.55,475.32,777755
c,Financials,20000711,479.63,490.01,475.89,486.96,977136
c,Financials,20000712,490.01,497.33,486.96,486.96,1101396
c,Financials,20000713,488.24,492.44,480.81,485.11,706421
c,Financials,20000714,486.96,495.46,486.36,495.46,800993
c,Financials,20000717,495.46,498.61,477.17,483.33,1092720
c,Financials,20000718,479.63,486.36,475.89,485.68,656305
c,Financials,20000719,482.64,498.01,482.64,495.46,932760
c,Financials,20000720,496.73,515.07,496.73,513.87,1245618
c,Financials,20000721,514.47,524.26,509.58,516.3,1666000
c,Financials,20000724,514.47,521.22,507.79,515.07,891950
c,Financials,20000725,516.9,517.59,507.79,513.29,969005
c,Financials,20000726,515.07,516.3,506.55,507.12,1016804
c,Financials,20000727,509.58,515.72,505.95,509.58,723230
c,Financials,20000728,507.12,508.39,492.44,500.36,748428
c,Financials,20000731,500.36,513.87,490.59,513.29,1135491
c,Financials,20000801,516.9,516.9,510.15,513.29,906441
c,Financials,20000802,513.29,519.34,510.84,516.9,859935
c,Financials,20000803,515.72,524.26,513.87,520.64,1137001
c,Financials,20000804,523.66,537.75,516.9,536.5,1163808
c,Financials,20000807,535.9,543.83,526.12,538.34,1049443
c,Financials,20000808,536.5,536.5,526.7,531.59,769261
c,Financials,20000809,526.7,538.34,521.81,530.43,862183
c,Financials,20000810,531.02,531.59,518.18,519.94,826168
c,Financials,20000811,520.64,532.87,518.18,529.14,994750
c,Financials,20000814,536.5,542.06,526.12,540.2,730053
c,Financials,20000815,541.37,543.23,533.46,540.2,696761
c,Financials,20000816,542.06,546.26,530.43,534.62,873544
c,Financials,20000817,532.87,549.29,532.28,545.67,927664
c,Financials,20000818,549.29,549.99,542.06,546.26,678606
c,Financials,20000821,547.54,561.66,546.95,561.66,1032087
c,Financials,20000822,561.66,572.02,556.72,564.68,1550271
c,Financials,20000823,562.24,565.26,534.04,550.58,1046501
c,Financials,20000824,561.66,563.42,554.21,560.37,760119
c,Financials,20000825,560.37,567.69,554.21,554.9,581440
c,Financials,20000828,554.9,575.64,553.61,573.19,786854
c,Financials,20000829,567.11,568.29,555.48,564.68,784494
c,Financials,20000830,560.96,569.58,553.03,564.68,751343
c,Financials,20000831,557.32,572.02,557.32,568.29,784650
c,Financials,20000901,570.75,575.05,556.72,559.78,730655
c,Financials,20000905,561.66,572.02,557.91,560.37,705023
c,Financials,20000906,550.58,559.78,526.12,534.62,2933118
c,Financials,20000907,534.62,537.18,521.81,532.87,2200667
c,Financials,20000908,531.02,549.99,529.14,549.99,1746187
c,Financials,20000911,549.99,552.44,540.79,552.44,1005928
c,Financials,20000912,556.05,556.05,544.41,549.99,916442
c,Financials,20000913,542.66,548.71,532.87,542.66,974922
c,Financials,20000914,548.71,551.85,540.2,547.54,1075748
c,Financials,20000915,547.54,548.13,532.28,535.9,1377062
c,Financials,20000918,527.4,531.02,516.9,521.22,1039468
c,Financials,20000919,525.52,529.74,521.81,527.96,1010749
c,Financials,20000920,527.96,527.96,504.65,518.18,1055682
c,Financials,20000921,512.71,518.76,499.2,501.63,1211758
c,Financials,20000922,516.9,518.76,504.07,513.87,1368870
c,Financials,20000925,519.34,532.87,518.18,526.7,981592
c,Financials,20000926,521.81,533.46,520.64,521.22,956857
c,Financials,20000927,524.83,527.4,498.01,498.01,1058686
c,Financials,20000928,512.02,526.7,506.55,520.64,1235197
c,Financials,20000929,530.43,534.62,520.64,526.12,1238924
c,Financials,20001002,526.12,539.53,521.81,538.94,1136729
c,Financials,20001003,540.79,556.05,540.2,553.61,1490812
c,Financials,20001004,546.26,552.44,526.12,532.87,1428403
c,Financials,20001005,532.87,549.99,532.87,546.26,1172026
c,Financials,20001006,551.85,551.85,512.02,521.22,1503146
c,Financials,20001009,520.64,523.08,509.58,512.71,643713
c,Financials,20001010,512.71,513.87,486.96,496.73,1749702
c,Financials,20001011,487.56,491.27,469.24,482.07,2299634
c,Financials,20001012,477.17,481.48,438.02,455.15,2915150
c,Financials,20001013,455.15,491.84,455.15,485.11,1611053
c,Financials,20001016,480.81,499.2,474.72,494.86,1239774
c,Financials,20001017,504.65,513.87,470.41,480.81,1556667
c,Financials,20001018,439.88,494.27,433.14,482.64,2145560
c,Financials,20001019,493.69,505.95,491.27,499.78,1175826
c,Financials,20001020,499.2,513.29,494.27,496.16,1054845
c,Financials,20001023,498.01,504.07,485.11,491.27,839531
c,Financials,20001024,498.61,510.15,496.16,503.5,1066443
c,Financials,20001025,505.95,519.94,489.42,493.1,1096732
c,Financials,20001026,495.46,499.78,462.48,477.17,1541589
c,Financials,20001027,486.36,495.46,479.63,489.42,1331408
c,Financials,20001030,490.01,510.15,489.42,502.22,948796
c,Financials,20001031,507.79,516.3,505.25,512.71,1147660
c,Financials,20001101,506.55,513.29,496.16,503.5,1220249
c,Financials,20001102,512.71,528.55,508.98,518.18,1254861
c,Financials,20001103,526.12,529.14,516.9,526.7,999092
c,Financials,20001106,534.62,542.66,532.87,535.9,1034352
c,Financials,20001107,535.9,545.09,532.87,534.62,724735
c,Financials,20001108,532.28,532.87,515.72,518.18,1129108
c,Financials,20001109,513.87,521.22,502.92,514.47,1323805
c,Financials,20001110,510.15,520.64,502.92,502.92,993536
c,Financials,20001113,490.59,499.2,474.72,493.1,1450481
c,Financials,20001114,498.61,508.98,488.83,495.46,1132102
c,Financials,20001115,490.59,505.95,485.11,490.01,1266990
c,Financials,20001116,490.01,509.58,488.24,504.65,1012501
c,Financials,20001117,503.5,515.72,494.27,499.2,1236616
c,Financials,20001120,502.22,505.95,480.21,482.07,1156130
c,Financials,20001121,479.04,482.07,460.04,479.63,1885816
c,Financials,20001122,471.68,474.13,453.97,459.45,1397151
c,Financials,20001124,470.41,471,461.9,461.9,504367
c,Financials,20001127,469.82,472.27,461.9,463.07,1136169
c,Financials,20001128,463.07,477.76,459.45,464.94,1255831
c,Financials,20001129,469.82,486.36,464.94,482.64,1153558
c,Financials,20001130,479.63,494.86,469.24,486.36,2251731
c,Financials,20001201,496.73,500.36,473.55,477.76,1353925
c,Financials,20001204,472.85,475.89,456.32,466.79,1705790
c,Financials,20001205,476.59,498.01,467.97,495.46,1836746
c,Financials,20001206,496.73,513.29,475.89,485.68,2345935
c,Financials,20001207,473.55,493.69,472.27,485.68,978628
c,Financials,20001208,492.44,512.02,492.44,502.92,1372793
c,Financials,20001211,512.02,519.94,507.79,516.3,1378833
c,Financials,20001212,514.47,515.72,504.07,513.87,1163018
c,Financials,20001213,517.59,524.26,504.65,517.59,1253985
c,Financials,20001214,501.63,507.12,491.84,495.46,1371821
c,Financials,20001215,486.36,495.46,469.24,469.24,2660891
c,Financials,20001218,480.81,491.27,480.21,482.07,1737809
c,Financials,20001219,482.64,498.01,478.46,490.59,2538541
c,Financials,20001220,484.52,488.24,465.53,468.66,1642867
c,Financials,20001221,467.39,483.33,461.22,475.89,1601080
c,Financials,20001222,485.11,491.84,477.17,488.83,1029428
c,Financials,20001226,497.33,502.22,494.86,497.33,741432
c,Financials,20001227,486.36,500.36,486.36,496.73,918616
c,Financials,20001228,503.5,508.39,498.61,500.36,1000123
c,Financials,20001229,505.25,509.58,498.01,498.61,951586
c,Financials,20010102,505.25,506.55,488.83,493.1,1353371
c,Financials,20010103,493.1,537.18,491.84,536.5,3472705
c,Financials,20010104,538.34,560.37,536.5,543.83,2887163
c,Financials,20010105,539.53,542.66,512.71,524.26,2342278
c,Financials,20010108,523.66,528.55,515.07,521.22,1240110
c,Financials,20010109,521.22,525.52,508.98,509.58,1357671
c,Financials,20010110,508.39,531.02,506.55,526.7,1559460
c,Financials,20010111,527.4,540.2,524.83,537.18,1420400
c,Financials,20010112,534.62,535.3,510.84,518.76,1375084
c,Financials,20010116,513.29,535.9,507.79,534.04,1511163
c,Financials,20010117,532.28,536.5,518.18,525.52,1379721
c,Financials,20010118,526.7,529.74,521.22,529.74,1445228
c,Financials,20010119,529.74,535.9,527.4,531.02,1236096
c,Financials,20010122,534.04,539.53,517.59,526.12,1604953
c,Financials,20010123,529.74,541.37,525.52,535.9,1200257
c,Financials,20010124,538.94,549.99,532.87,545.09,1607631
c,Financials,20010125,546.95,553.03,532.28,540.2,1289437
c,Financials,20010126,540.79,544.41,532.87,538.94,1263896
c,Financials,20010129,543.83,550.58,540.79,548.71,968740
c,Financials,20010130,551.85,551.85,542.06,548.71,1236413
c,Financials,20010131,553.61,556.72,538.94,546.26,1592785
c,Financials,20010201,545.67,554.21,543.23,549.29,1053495
c,Financials,20010202,549.29,554.9,538.34,542.66,884197
c,Financials,20010205,549.99,553.03,543.23,551.16,915399
c,Financials,20010206,551.16,551.16,538.34,539.53,912157
c,Financials,20010207,544.41,545.09,529.14,532.28,1033832
c,Financials,20010208,535.9,538.34,526.12,529.74,993127
c,Financials,20010209,532.87,533.46,523.66,529.14,1153855
c,Financials,20010212,529.14,543.23,528.55,542.66,805960
c,Financials,20010213,543.23,547.54,531.02,534.04,1109442
c,Financials,20010214,535.3,536.5,523.66,524.83,1100390
c,Financials,20010215,527.4,535.3,524.26,529.14,1002844
c,Financials,20010216,522.5,537.75,522.5,528.55,1144698
c,Financials,20010220,528.55,531.59,496.73,501.04,1391857
c,Financials,20010221,494.27,502.22,469.24,472.85,1863882
c,Financials,20010222,474.13,481.48,453.27,475.89,2238102
c,Financials,20010223,474.72,480.81,445.35,471.68,1806512
c,Financials,20010226,474.72,492.44,472.27,492.44,1363068
c,Financials,20010227,489.42,505.95,478.46,487.56,1661799
c,Financials,20010228,489.42,491.27,473.55,481.48,1481917
c,Financials,20010301,472.85,478.46,462.48,475.89,1472273
c,Financials,20010302,471.68,484.52,464.94,469.82,1424826
c,Financials,20010305,473.55,477.17,464.94,472.27,1220504
c,Financials,20010306,483.33,486.96,472.85,475.89,1240754
c,Financials,20010307,475.89,493.69,474.72,493.69,1021980
c,Financials,20010308,493.69,504.07,489.42,496.73,1131213
c,Financials,20010309,491.84,491.84,477.76,480.81,1104824
c,Financials,20010312,467.39,471.68,452.68,461.22,1817599
c,Financials,20010313,460.63,473.55,453.27,473.55,2027632
c,Financials,20010314,445.35,458.17,431.86,439.3,2589886
c,Financials,20010315,449.66,458.86,449.07,453.97,1796462
c,Financials,20010316,450.85,462.48,445.35,445.35,2062253
c,Financials,20010319,445.35,457.61,437.04,453.17,1336484
c,Financials,20010320,453.17,455.15,428.23,433.63,1732985
c,Financials,20010321,433.73,440.47,407.08,413.55,2154867
c,Financials,20010322,409.15,412.57,381.73,397.4,3112276
c,Financials,20010323,406.2,421.87,403.75,419.44,1999125
c,Financials,20010326,426.76,434.6,422.07,432.65,1414651
c,Financials,20010327,434.12,455.15,422.37,454.65,2133168
c,Financials,20010328,447.3,448.27,436.06,441.44,1468296
c,Financials,20010329,441.44,444.18,433.53,437.53,1143688
c,Financials,20010330,437.04,440.95,426.76,440.27,1762614
c,Financials,20010402,436.06,452.68,431.66,447.3,1600876
c,Financials,20010403,438.52,444.85,421.47,427.74,1540630
c,Financials,20010404,423.32,430.2,405.22,417.94,2130971
c,Financials,20010405,429.3,440.47,425.77,440.47,1660989
c,Financials,20010406,434.6,437.82,418.44,418.44,1692743
c,Financials,20010409,425.29,430.68,417.94,419.24,1140493
c,Financials,20010410,432.65,450.25,431.17,444.36,1670021
c,Financials,20010411,455.15,464.94,450.25,453.57,1398936
c,Financials,20010412,451.9,464.15,450.25,462.97,983135
c,Financials,20010416,468.85,470.8,452.2,459.55,1180792
c,Financials,20010417,459.05,469.14,452.68,469.04,1043414
c,Financials,20010418,475.69,513.79,472.75,489.91,2322548
c,Financials,20010419,487.46,503.5,486.56,492.34,1518298
c,Financials,20010420,492.24,492.24,475.22,483.72,1442470
c,Financials,20010423,484.02,484.02,470.31,474.62,1073389
c,Financials,20010424,478.16,487.46,471.88,476.68,1046010
c,Financials,20010425,477.17,486.46,472.36,482.55,1020569
c,Financials,20010426,482.37,492.82,479.72,484.62,999921
c,Financials,20010427,493.79,499.2,488.05,498.31,1107001
c,Financials,20010430,503.87,503.87,481.09,481.09,1161813
c,Financials,20010501,481.58,493.98,478.95,493.3,998878
c,Financials,20010502,493.3,499.5,488.44,495.26,1078272
c,Financials,20010503,489.42,499.2,484.62,499.2,970805
c,Financials,20010504,489.42,501.63,486.96,497.03,1115072
c,Financials,20010507,489.91,497.81,486.46,495.76,896113
c,Financials,20010508,495.76,495.76,485.49,487.46,918585
c,Financials,20010509,480.61,485.49,478.76,484.02,913112
c,Financials,20010510,489.42,491.17,484.12,485.49,925771
c,Financials,20010511,488.92,490.69,478.76,482.17,699732
c,Financials,20010514,482.17,490.39,480.61,490.39,810590
c,Financials,20010515,492.63,499.2,490.88,494.76,949001
c,Financials,20010516,494.76,508.98,489.42,506.65,1362104
c,Financials,20010517,502.62,510.44,493.3,496.16,2051162
c,Financials,20010518,498.21,499.1,493.3,497.81,1164485
c,Financials,20010521,496.73,506.92,494.27,504.65,1128730
c,Financials,20010522,508.59,516.3,505.55,514.37,1404277
c,Financials,20010523,511.43,512.8,502.52,509.08,1236126
c,Financials,20010524,510.94,518.76,510.05,514.57,1092547
c,Financials,20010525,516.8,517.1,507.12,507.6,673382
c,Financials,20010529,512.42,513.39,503.22,505.05,906064
c,Financials,20010530,505.05,511.34,494.96,497.03,1183084
c,Financials,20010531,497.03,504.85,494.47,501.63,1013326
c,Financials,20010601,501.72,512.89,498.21,507.02,1240078
c,Financials,20010604,507.02,511.92,501.63,511.73,1133604
c,Financials,20010605,512.71,518.37,510.94,514.57,924475
c,Financials,20010606,510.44,510.74,504.26,507.6,871643
c,Financials,20010607,505.05,505.05,494.37,503.42,1271486
c,Financials,20010608,499.2,500.07,491.94,498.71,633340
c,Financials,20010611,495.26,498.21,488.44,493.3,848940
c,Financials,20010612,489.42,497.23,482.07,493.1,935708
c,Financials,20010613,495.26,500.65,486.46,488.34,847561
c,Financials,20010614,488.34,488.34,475.22,475.79,1028722
c,Financials,20010615,470.31,484.92,467.87,482.55,2020930
c,Financials,20010618,486.46,489.42,478.36,487.36,931448
c,Financials,20010619,498.21,502.62,494.76,496.73,1288406
c,Financials,20010620,496.73,507.41,494.76,495.76,1254955
c,Financials,20010621,499.2,524.16,497.42,524.16,1533949
c,Financials,20010622,524.16,526.12,516.8,522.68,1225921
c,Financials,20010625,523.66,525.62,499.3,514.37,1011160
c,Financials,20010626,504.07,512.42,502.52,510.44,1250757
c,Financials,20010627,512.42,518.67,504.55,506.05,1144526
c,Financials,20010628,509.38,518.57,508.98,514.87,1193400
c,Financials,20010629,514.87,518.67,509.18,517.2,1010657
c,Financials,20010702,518.28,525.62,512.02,523.48,903037
c,Financials,20010703,525.92,525.92,517.89,519.24,553355
c,Financials,20010705,516.8,523.38,511.43,511.73,768628
c,Financials,20010706,506.92,509.48,495.26,497.13,1115420
c,Financials,20010709,497.71,501.53,492.34,497.23,1039744
c,Financials,20010710,495.76,498.41,479.63,480.81,1090243
c,Financials,20010711,480.61,482.55,462.97,465.93,2378499
c,Financials,20010712,475.22,483.72,471.3,476.68,1736849
c,Financials,20010713,478.85,484.42,476.29,478.26,1087120
c,Financials,20010716,489.42,496.35,478.36,481.09,1404287
c,Financials,20010717,487.46,497.23,479.81,496.35,1392203
c,Financials,20010718,493.3,498.31,487.56,495.46,1330107
c,Financials,20010719,499,499.2,485.49,490.88,1311751
c,Financials,20010720,485.01,495.26,484.52,494.86,987782
c,Financials,20010723,494.96,498.61,490.3,491.56,869230
c,Financials,20010724,492.34,493.69,476.19,479.34,1306447
c,Financials,20010725,480.61,485.98,475.22,483.03,1300553
c,Financials,20010726,484.52,490.78,480.71,489.42,1006724
c,Financials,20010727,490.88,491.74,486.46,489.91,749780
c,Financials,20010730,488.44,489.81,484.62,485.88,712335
c,Financials,20010731,489.22,500.07,487.86,491.46,1123071
c,Financials,20010801,496.25,503.12,493.1,495.66,814101
c,Financials,20010802,501.63,503.5,496.25,499.68,839381
c,Financials,20010803,502.12,502.12,494.27,500.46,726376
c,Financials,20010806,502.12,503.12,490.39,493.3,686611
c,Financials,20010807,495.76,498.41,492.24,497.23,801967
c,Financials,20010808,491.65,496.25,484.42,485.49,933679
c,Financials,20010809,487.46,487.46,477.17,483.62,971551
c,Financials,20010810,484.52,487.36,473.25,485.88,777498
c,Financials,20010813,486.46,488.64,478.16,480.91,816320
c,Financials,20010814,484.22,485.68,472.75,477.17,819487
c,Financials,20010815,478.06,479.63,469.82,475.69,953620
c,Financials,20010816,470.8,472.27,460.53,468.66,1222714
c,Financials,20010817,462.97,465.33,452,456.12,1463701
c,Financials,20010820,456.92,464.74,456.12,463.95,1377511
c,Financials,20010821,467.67,475.6,458.27,459.05,1228004
c,Financials,20010822,465.43,467.77,455.33,460.04,1136770
c,Financials,20010823,461.52,462.97,455.92,457.99,808126
c,Financials,20010824,461.99,477.17,459.15,472.75,1270994
c,Financials,20010827,474.23,475.69,468.76,469.82,964388
c,Financials,20010828,469.04,471.4,457.02,460.53,853468
c,Financials,20010829,460.53,460.53,450.75,454.65,1045230
c,Financials,20010830,450.25,453.27,435.58,445.65,1619115
c,Financials,20010831,445.65,455.62,442.02,448.27,1202452
c,Financials,20010904,452.68,462.97,443.52,451.8,1365365
c,Financials,20010905,450.45,454.06,439,446.15,1472721
c,Financials,20010906,439.98,442.92,427.74,431.17,1542664
c,Financials,20010907,421.87,430.68,416,425.01,1769460
c,Financials,20010910,416,422.85,411.2,415.51,1984120
c,Financials,20010917,374.39,396.51,374.39,387.63,3308863
c,Financials,20010918,387.63,391.34,377.63,385.07,1676990
c,Financials,20010919,381.25,388.1,359.03,376.37,2350455
c,Financials,20010920,374.39,374.39,355.3,355.89,2525377
c,Financials,20010921,342.58,359.13,337.79,355.89,3120533
c,Financials,20010924,371.93,386.65,369.59,381.73,2016024
c,Financials,20010925,377.83,389.94,372.03,382.13,1892965
c,Financials,20010926,391.04,391.04,377.83,384.78,1441569
c,Financials,20010927,386.06,391.44,375.38,390.24,1395035
c,Financials,20010928,392.99,402.29,392.02,396.41,1877498
c,Financials,20011001,399.15,413.55,396.41,408.66,1805411
c,Financials,20011002,407.66,414.52,401.59,413.55,1586840
c,Financials,20011003,408.95,430.68,408.06,425.58,1973217
c,Financials,20011004,435.09,436.54,421.77,426.95,2296101
c,Financials,20011005,425.77,433.14,412.67,421.87,2137745
c,Financials,20011008,421.97,421.97,411.3,415.21,1202380
c,Financials,20011009,413.06,423.32,412.17,417.94,1142674
c,Financials,20011010,418.94,438.52,418.44,433.73,1590434
c,Financials,20011011,440.47,450.25,439.69,447.78,1938870
c,Financials,20011012,440.47,445.45,430.68,441.05,1826210
c,Financials,20011015,439.98,443.42,430.78,438.52,1221753
c,Financials,20011016,443.42,456.12,441.53,451.14,1463230
c,Financials,20011017,459.55,466.89,452.3,455.72,1975968
c,Financials,20011018,451.8,457.81,450.15,455.15,1132665
c,Financials,20011019,455.05,455.05,438.32,448.77,1586767
c,Financials,20011022,447.3,462.48,447.01,460.14,1200431
c,Financials,20011023,469.82,473.25,460.53,462.38,1674812
c,Financials,20011024,462.48,468.27,457.11,459.45,1242624
c,Financials,20011025,452.4,473.45,449.85,470.8,1358663
c,Financials,20011026,468.07,477.17,467.67,475.52,1200308
c,Financials,20011029,472.85,472.85,452.88,453.67,1495738
c,Financials,20011030,444.36,459.94,438.9,445.85,1441538
c,Financials,20011031,450.25,453.97,443.02,445.55,1129876
c,Financials,20011101,444.85,454.95,437.53,452.68,1284734
c,Financials,20011102,444.36,460.53,443.98,459.35,916790
c,Financials,20011105,464.45,469.82,457.31,462.67,1276207
c,Financials,20011106,462.67,466.59,455.62,465.43,1483909
c,Financials,20011107,462.97,474.72,460.23,470.8,1215848
c,Financials,20011108,472.27,483.53,471.88,474.72,1361542
c,Financials,20011109,473.74,479.54,468.76,472.75,833453
c,Financials,20011112,464.94,474.42,459.05,471.78,979693
c,Financials,20011113,480.11,488.92,476.09,488.92,1377766
c,Financials,20011114,489.42,496.73,485.98,493.79,1520145
c,Financials,20011115,492.14,494.96,485.68,490.3,1266357
c,Financials,20011116,486.96,487.06,471.78,477.66,1811031
c,Financials,20011119,482.73,489.71,478.66,485.49,1010576
c,Financials,20011120,488.73,491.17,484.32,485.01,894926
c,Financials,20011121,483.33,486.06,475.69,478.66,703530
c,Financials,20011123,481.09,489.32,480.21,488.83,366669
c,Financials,20011126,490.21,498.11,488.05,497.33,1127422
c,Financials,20011127,497.33,499.1,489.42,494.76,1049091
c,Financials,20011128,489.42,491.56,467.39,467.87,2416257
c,Financials,20011129,467.87,474.62,460.04,473.35,1586871
c,Financials,20011130,473.35,474.42,465.04,468.85,1337424
c,Financials,20011203,469.82,469.82,455.62,459.15,1402852
c,Financials,20011204,460.53,468.76,459.64,468.17,990421
c,Financials,20011205,469.82,484.82,469.82,479.63,1298826
c,Financials,20011206,481.58,489.12,478.16,485.49,1173193
c,Financials,20011207,487.96,487.96,477.66,481.68,859208
c,Financials,20011210,477.17,480.51,468.07,469.04,1003714
c,Financials,20011211,471.78,480.61,465.43,475.79,1239272
c,Financials,20011212,476.68,480.61,464.84,471.3,1396424
c,Financials,20011213,462.48,464.94,460.53,464.45,1278270
c,Financials,20011214,459.35,462.48,450.25,457.02,1513280
c,Financials,20011217,459.45,467.19,453.17,463.65,1186699
c,Financials,20011218,468.37,473.25,463.45,470.8,1404771
c,Financials,20011219,474.72,490.49,474.72,489.42,1876887
c,Financials,20011220,489.32,494.27,484.02,486.56,1406242
c,Financials,20011221,486.66,490.88,478.66,490.88,2751349
c,Financials,20011224,489.42,492.34,488.64,489.12,495327
c,Financials,20011226,490.49,497.52,490.01,491.56,675842
c,Financials,20011227,489.42,497.62,489.42,496.63,739667
c,Financials,20011228,499.2,507.02,498.61,501.04,887334
c,Financials,20011231,495.26,502.82,494.08,494.08,862171
c,Financials,20020102,489.61,500.16,488.54,499.3,1136506
c,Financials,20020103,496.25,503.12,491.84,499.68,1206834
c,Financials,20020104,500.65,508.98,500.65,508.98,1261607
c,Financials,20020107,508.89,510.94,500.74,503.02,1073857
c,Financials,20020108,498.71,499.78,482.07,484.52,2026538
c,Financials,20020109,490.88,495.26,486.16,487.36,1319534
c,Financials,20020110,489.42,492.34,484.42,487.96,937355
c,Financials,20020111,490.39,491.27,479.54,480.31,884822
c,Financials,20020114,480.31,482.47,474.72,478.46,1122201
c,Financials,20020115,483.53,487.46,478.06,486.66,1072029
c,Financials,20020116,482.55,484.32,469.82,474.72,1235758
c,Financials,20020117,490.39,491.84,486.46,488.44,1576329
c,Financials,20020118,488.44,492.54,487.46,489.02,1301132
c,Financials,20020122,494.27,494.76,480.21,481.58,1270719
c,Financials,20020123,485.88,489.32,476.68,484.52,1003608
c,Financials,20020124,488.92,494.86,484.02,488.44,1165775
c,Financials,20020125,485.49,491.27,482.27,485.68,974459
c,Financials,20020128,488.14,490.3,475.02,482.64,1055428
c,Financials,20020129,482.64,485.49,452.68,457.21,2287854
c,Financials,20020130,455.15,466.89,442.52,464.94,2358164
c,Financials,20020131,467.19,467.39,452.68,463.95,1483223
c,Financials,20020201,460.14,463.95,450.25,455.05,1463271
c,Financials,20020204,450.25,450.35,430.58,433.63,2247101
c,Financials,20020205,445.35,445.35,422.37,438.52,1997591
c,Financials,20020206,438.52,444.08,425.77,430.68,1612626
c,Financials,20020207,428.23,443.79,426.26,432.06,1646123
c,Financials,20020208,438.02,448.57,436.44,445.25,1560010
c,Financials,20020211,445.35,449.27,440.47,448.57,1128934
c,Financials,20020212,448.77,448.77,440.95,441.92,1042841
c,Financials,20020213,444.36,451.7,441.05,443.89,1401351
c,Financials,20020214,444.85,449.75,437.33,445.85,1211107
c,Financials,20020215,441.44,442.82,430.58,431.96,2048706
c,Financials,20020219,423.32,425.77,412.47,413.26,2352567
c,Financials,20020220,415.01,427.35,409.15,425.97,2234933
c,Financials,20020221,426.07,431.37,418.94,418.94,1633776
c,Financials,20020222,419.04,419.04,406.2,415.01,1991708
c,Financials,20020225,420.39,429.7,418.24,428.62,1635816
c,Financials,20020226,430.68,433.63,423.32,428.72,1756537
c,Financials,20020227,434.12,442.52,429.7,433.04,1796940
c,Financials,20020228,439,450.05,435.97,442.92,1808527
c,Financials,20020301,445.35,449.17,438.71,448.27,1779084
c,Financials,20020304,454.16,467.39,452.88,466.03,1938746
c,Financials,20020305,460.53,474.72,460.53,466.89,1481136
c,Financials,20020306,469.82,481.58,466.89,476.68,1630504
c,Financials,20020307,484.02,484.02,471.78,476.88,1354906
c,Financials,20020308,484.02,487.46,472.27,478.36,1532517
c,Financials,20020311,476.19,482.07,473.74,478.66,1205333
c,Financials,20020312,478.66,484.02,471.78,482.83,1209136
c,Financials,20020313,477.66,479.44,466.41,473.64,1262085
c,Financials,20020314,474.52,480.21,471.78,477.76,1013803
c,Financials,20020315,483.33,486.46,481.09,486.36,1982769
c,Financials,20020318,489.42,493.79,480.61,485.01,1365252
c,Financials,20020319,489.42,490.78,484.62,488.44,1039613
c,Financials,20020320,487.96,488.44,481.48,482.07,992492
c,Financials,20020321,483.53,487.36,475.22,485.49,1001085
c,Financials,20020322,486.96,490.39,477.86,487.86,1015070
c,Financials,20020325,485.01,488.92,476.19,476.19,1038519
c,Financials,20020326,488.44,488.44,475.32,481.09,1245360
c,Financials,20020327,483.53,491.46,481.09,489.42,1207551
c,Financials,20020328,489.42,494.18,484.52,484.72,1294617
c,Financials,20020401,481.09,487.46,477.86,484.02,875309
c,Financials,20020402,479.63,486.56,479.14,484.02,945568
c,Financials,20020403,484.12,484.82,475.69,477.37,1008473
c,Financials,20020404,476.19,477.47,471.3,476.19,1093291
c,Financials,20020405,478.56,483.33,475.42,476.39,1066371
c,Financials,20020408,469.82,477.47,468.17,475.69,892351
c,Financials,20020409,479.14,481.19,477.17,478.06,988704
c,Financials,20020410,477.96,480.61,472.85,475.99,1167808
c,Financials,20020411,475.32,475.89,455.15,457.71,1567632
c,Financials,20020412,460.04,466.89,457.9,461.02,1200461
c,Financials,20020415,459.55,461.52,443.32,449.47,1651948
c,Financials,20020416,456.62,471.78,454.65,470.9,1645033
c,Financials,20020417,470.8,474.62,463.45,466.13,1371484
c,Financials,20020418,464.94,467.49,451.7,460.53,1149953
c,Financials,20020419,464.94,465.43,453.17,455.43,1344095
c,Financials,20020422,451.7,451.8,442.32,444.85,1348538
c,Financials,20020423,444.36,449.27,438.52,445.35,1302515
c,Financials,20020424,447.78,450.05,435.58,437.53,1258531
c,Financials,20020425,430.68,434.12,421.38,432.16,1833925
c,Financials,20020426,432.65,438.52,421.38,421.38,1549495
c,Financials,20020429,422.37,428.72,418.94,419.71,1369761
c,Financials,20020430,420.88,431.66,418.44,423.82,1643532
c,Financials,20020501,423.82,432.45,418.44,430.29,1355434
c,Financials,20020502,431.17,439.98,430.2,439.98,1169056
c,Financials,20020503,439.98,439.98,430.68,433.53,1117319
c,Financials,20020506,434.12,436.54,415.21,415.31,1104764
c,Financials,20020507,422.37,422.37,411.97,412.57,1529349
c,Financials,20020508,426.26,441.05,425.29,438.22,1447496
c,Financials,20020509,434.89,439.6,430.68,433.92,931356
c,Financials,20020510,439.98,439.98,422.75,423.82,1462617
c,Financials,20020513,421.87,433.24,418.94,433.04,1400459
c,Financials,20020514,442.92,444.36,438.42,444.36,1345016
c,Financials,20020515,442.32,459.74,440.56,447.87,1671872
c,Financials,20020516,447.87,455.33,446.25,453.67,962836
c,Financials,20020517,459.55,460.92,449.66,457.9,1138946
c,Financials,20020520,456.12,456.12,445.45,448.77,744333
c,Financials,20020521,454.16,456.12,442.22,443.02,1017227
c,Financials,20020522,438.02,440.95,435.48,440.47,1770767
c,Financials,20020523,442.12,446.34,437.14,443.79,1221097
c,Financials,20020524,443.79,445.35,436.36,438.71,707840
c,Financials,20020528,442.92,443.02,428.52,430.49,1346588
c,Financials,20020529,427.93,430.29,423.32,425.77,1225136
c,Financials,20020530,422.37,429.7,417.16,424.22,1138732
c,Financials,20020531,424.22,429.4,419.99,422.65,1400509
c,Financials,20020603,425.29,428.13,411.1,415.01,1226543
c,Financials,20020604,412.57,417.45,408.06,411,1523364
c,Financials,20020605,411.1,416.39,406.2,414.42,1440886
c,Financials,20020606,413.06,414.32,400.32,411.1,1787511
c,Financials,20020607,403.75,408.66,391.04,401.31,2347961
c,Financials,20020610,401.31,410.13,396.51,408.16,1149709
c,Financials,20020611,409.74,413.65,396.91,398.47,1260933
c,Financials,20020612,396.91,404.72,388.58,403.26,1885467
c,Financials,20020613,399.15,406.88,392.02,393.29,1246651
c,Financials,20020614,384.68,396.61,375.38,393.47,1829765
c,Financials,20020617,400.81,419.9,400.32,419.24,1622280
c,Financials,20020618,414.03,422.37,412.77,421.57,1491019
c,Financials,20020619,416,420.88,410.13,411.67,1416774
c,Financials,20020620,407.66,412.07,393.77,396.31,1614751
c,Financials,20020621,389.07,397.7,387.14,389.55,2649643
c,Financials,20020624,386.65,392.99,377.04,387.54,2857577
c,Financials,20020625,391.53,396.91,381.35,382.91,1927950
c,Financials,20020626,354.81,373.41,352.37,362.16,4308887
c,Financials,20020627,369,384.48,364.61,383.31,2148523
c,Financials,20020628,384.68,395.42,378.61,379.29,1974811
c,Financials,20020701,381.25,389.07,374.68,374.68,1516517
c,Financials,20020702,376.74,376.84,364.12,366.87,1881013
c,Financials,20020703,361.47,370.47,352.86,362.25,1890300
c,Financials,20020705,371.93,387.34,369.19,387.14,984892
c,Financials,20020708,381.73,387.63,374.39,376.55,1488617
c,Financials,20020709,376.55,380.75,364.81,367.74,1550970
c,Financials,20020710,367.84,372.92,353.63,357.76,2331410
c,Financials,20020711,352.67,365.1,343.55,361.17,2765325
c,Financials,20020712,363.64,366.07,353.45,355.79,1537779
c,Financials,20020715,352.96,361.96,342.58,361.56,2161968
c,Financials,20020716,353.35,363.14,348.46,354.31,3046254
c,Financials,20020717,368.04,371.93,357.26,361.47,2945555
c,Financials,20020718,363.64,371.45,359.7,361.17,2212796
c,Financials,20020719,355.3,361.17,345.04,352.37,2609747
c,Financials,20020722,327.9,343.07,313.21,313.61,5519911
c,Financials,20020723,300.99,313.71,247.16,264.27,12410019
c,Financials,20020724,250.09,291.59,239.6,289.64,9586158
c,Financials,20020725,289.24,307.34,265.25,290.22,5942017
c,Financials,20020726,290.22,302.44,287.07,300.89,2608971
c,Financials,20020729,315.19,327.31,313.21,326.05,3254359
c,Financials,20020730,323.01,332.69,316.16,332.29,2795657
c,Financials,20020731,330.84,333.27,317.63,328.3,2959425
c,Financials,20020801,323.01,326.93,308.59,316.16,2784902
c,Financials,20020802,312.34,314.69,294.33,302.24,2386558
c,Financials,20020805,293.17,296.09,279.95,280.44,2401217
c,Financials,20020806,287.26,315.19,287.26,297.56,2564725
c,Financials,20020807,309.78,310.77,297.56,308.49,1988574
c,Financials,20020808,321.53,332.69,320.55,331.81,2760942
c,Financials,20020809,325.66,338.98,322.03,335.84,2140645
c,Financials,20020812,330.35,335.74,324.46,333.57,1325021
c,Financials,20020813,333.57,343.55,323.79,323.97,2404824
c,Financials,20020814,325.66,346.02,319.97,344.94,2189724
c,Financials,20020815,345.04,358.23,342.87,350.79,2091003
c,Financials,20020816,344.54,348.46,341.4,341.6,2330907
c,Financials,20020819,341.7,356.29,341.7,355.79,1589324
c,Financials,20020820,355.79,355.79,346.32,350.3,1612790
c,Financials,20020821,336.22,337.79,323.11,336.22,1943804
c,Financials,20020822,336.22,349.44,332.29,344.34,1704482
c,Financials,20020823,331.81,337.69,328,332.78,2083832
c,Financials,20020826,332.69,339.17,326.93,336.71,1487821
c,Financials,20020827,335.74,339.65,328.69,334.77,1540702
c,Financials,20020828,327.9,332.29,322.91,324.46,1837950
c,Financials,20020829,318.11,326.54,314.4,321.23,1439283
c,Financials,20020830,321.53,330.44,318.98,320.55,1318745
c,Financials,20020903,303.34,305.87,285.79,287.65,3483707
c,Financials,20020904,286.29,299.04,286.19,296.57,2780454
c,Financials,20020905,285.79,291.69,280.44,286.77,2213922
c,Financials,20020906,293.66,301.19,293.66,296.37,2090830
c,Financials,20020909,292.28,307.34,288.84,304.13,1952141
c,Financials,20020910,305.87,308.12,299.13,302.16,1649489
c,Financials,20020911,309.28,311.26,293.76,295.02,1649632
c,Financials,20020912,293.86,295.02,282.71,285.32,2037845
c,Financials,20020913,285.42,292.68,284.05,287.55,1669858
c,Financials,20020916,287.65,294.14,282.9,292.48,1251595
c,Financials,20020917,299.04,300.99,288.94,291.69,1846400
c,Financials,20020918,278.96,290.13,278.36,284.92,2263924
c,Financials,20020919,277.48,279.95,268.18,270.64,2525155
c,Financials,20020920,272.2,272.2,260.36,262.62,4457007
c,Financials,20020923,262.72,271.04,239.02,269.86,2783795
c,Financials,20020924,268.78,275.05,262.32,266.23,2537077
c,Financials,20020925,276,276.99,263.8,274.85,2444668
c,Financials,20020926,274.95,291.19,274.08,288.84,2679738
c,Financials,20020927,288.94,298.54,280.52,284.05,2452924
c,Financials,20020930,284.15,296.09,269.66,290.22,3052880
c,Financials,20021001,293.86,303.44,286.77,303.44,2425838
c,Financials,20021002,297.56,304.43,286.77,289.74,2221170
c,Financials,20021003,289.83,293.66,276,279.06,2384524
c,Financials,20021004,279.06,284.73,271.82,273.88,2277465
c,Financials,20021007,273.98,275.05,260.07,261.63,2195630
c,Financials,20021008,261.73,278.96,261.73,272.49,2557559
c,Financials,20021009,272.59,272.59,258.41,263.2,2410630
c,Financials,20021010,259.39,281.41,258.89,279.65,2523349
c,Financials,20021011,281.51,303.14,279.65,297.56,2687876
c,Financials,20021014,290.9,302.94,290.22,296.66,1796297
c,Financials,20021015,331.81,337.69,318.6,334.17,4678818
c,Financials,20021016,330.44,331.54,321.63,331.34,2460790
c,Financials,20021017,344.54,352.27,338.09,349.94,3167641
c,Financials,20021018,349.94,351.58,340.13,342.39,2502575
c,Financials,20021021,337.11,349.94,332.2,347.68,2042212
c,Financials,20021022,342.58,350.39,340.13,347.77,1603391
c,Financials,20021023,347.86,347.86,326.93,347.38,3002968
c,Financials,20021024,347.48,351.38,336.41,339.36,2102967
c,Financials,20021025,339.45,350.39,334.57,349.44,1498558
c,Financials,20021028,362.16,364.51,349.54,355.3,2251087
c,Financials,20021029,354.31,358.23,345.14,357.26,2327034
c,Financials,20021030,357.36,364.51,353.93,362.94,2354529
c,Financials,20021031,361.17,364.61,354.81,361.66,2035098
c,Financials,20021101,359.7,368.52,355.3,368.52,1926475
c,Financials,20021104,375.48,385.17,366.07,368.04,1930819
c,Financials,20021105,368.04,374.78,365.87,372.03,1465815
c,Financials,20021106,374.88,376.84,360.2,370.87,2235084
c,Financials,20021107,364.12,367.46,354.61,356.78,1972522
c,Financials,20021108,356.87,366.07,355.89,360.89,1732830
c,Financials,20021111,360.89,360.89,346.12,349.44,1304555
c,Financials,20021112,349.44,361.17,349.44,356.19,1616989
c,Financials,20021113,350.89,352.27,335.64,342.58,2816723
c,Financials,20021114,342.58,354.31,342.58,353.73,1613137
c,Financials,20021115,353.83,363.04,345.73,361.17,1832221
c,Financials,20021118,364.61,365.1,350.22,350.59,1621677
c,Financials,20021119,350.59,359.9,349.44,356.68,1827430
c,Financials,20021120,360.2,371.65,359.7,369.89,1770135
c,Financials,20021121,373.9,382.81,372.43,381.15,2261130
c,Financials,20021122,379.19,383.31,377.24,377.24,1528869
c,Financials,20021125,380.75,382.33,373.9,378.31,1323397
c,Financials,20021126,373.41,376.84,362.16,363.73,1611789
c,Financials,20021127,370.47,383.41,369,381.44,1680135
c,Financials,20021129,384.18,386.65,380.26,380.55,885935
c,Financials,20021202,380.65,386.45,373.02,377.04,1768368
c,Financials,20021203,372.63,376.65,367.94,370.47,1322241
c,Financials,20021204,366.07,376.84,361.66,370.47,1615229
c,Financials,20021205,371.93,372.03,362.25,363.54,1061588
c,Financials,20021206,357.56,369.49,357.26,367.65,1314505
c,Financials,20021209,361.17,363.64,352.37,353.83,1626038
c,Financials,20021210,363.54,363.54,351.48,360.1,1275049
c,Financials,20021211,360.1,362.54,352.77,354.9,1234326
c,Financials,20021212,354.9,361.47,354.41,358.43,1121689
c,Financials,20021213,356.78,359.9,349.94,352.37,1192011
c,Financials,20021216,355.79,366.87,355.1,366.87,1361595
c,Financials,20021217,368.81,369,362.64,363.44,1237232
c,Financials,20021218,364.61,366.97,360.69,363.64,1310842
c,Financials,20021219,363.73,369.99,358.33,362.16,1614974
c,Financials,20021220,364.61,373.41,364.61,373.31,3124210
c,Financials,20021223,368.52,372.03,365.77,368.81,1390048
c,Financials,20021224,363.34,365.57,356.38,357.26,891094
c,Financials,20021226,357.26,362.84,350.13,352.57,1170862
c,Financials,20021227,350.89,352.96,341.11,344.25,1383878
c,Financials,20021230,344.34,347.48,340.72,345.04,1308183
c,Financials,20021231,344.05,346.02,338.68,344.44,1235912
c,Financials,20030102,349.44,356.29,343.45,355.79,1889851
c,Financials,20030103,355.79,356.29,350.49,353.45,1392029
c,Financials,20030106,355.79,368.04,355,365.19,1552347
c,Financials,20030107,365.28,368.04,359.03,361.96,1324344
c,Financials,20030108,357.76,365.57,356.38,359.13,1230129
c,Financials,20030109,360.2,368.04,360.2,362.44,1556505
c,Financials,20030110,368.14,368.14,358.23,366.67,2133762
c,Financials,20030113,369.99,373.12,362.44,362.54,1530742
c,Financials,20030114,364.12,371.45,362.54,371.26,1459417
c,Financials,20030115,372.92,380.75,365.1,366.57,1397712
c,Financials,20030116,368.52,368.52,360.5,363.24,1358030
c,Financials,20030117,363.34,364.41,357.16,360.2,1146089
c,Financials,20030121,365.47,365.47,351.87,353.73,1393187
c,Financials,20030122,353.83,355.7,347.48,351.38,1819726
c,Financials,20030123,353.83,364.12,353.35,363.54,1918395
c,Financials,20030124,363.14,363.54,347.58,350.3,1955153
c,Financials,20030127,346.02,351.97,339.17,343.45,1696268
c,Financials,20030128,344.54,350.13,343.55,347.1,1598087
c,Financials,20030129,343.07,349.94,336.61,347.96,1763146
c,Financials,20030130,345.54,347.38,334.77,334.77,1526122
c,Financials,20030131,331.81,337.5,329.37,336.51,2415521
c,Financials,20030203,336.51,342.68,335.64,339.17,1385656
c,Financials,20030204,331.81,333.08,326.05,329.27,1889076
c,Financials,20030205,333.77,339.27,326.93,329.37,1436635
c,Financials,20030206,329.37,329.37,320.07,324.46,1607751
c,Financials,20030207,328.89,329.66,317.33,322.13,1651531
c,Financials,20030210,322.51,324.06,314.89,321.93,1567142
c,Financials,20030211,324.96,327.01,310.77,313.71,1964769
c,Financials,20030212,313.71,317.14,307.15,307.54,1486209
c,Financials,20030213,307.54,314.3,303.93,311.65,1585842
c,Financials,20030214,311.07,318.5,309.48,318.5,1995001
c,Financials,20030218,323.97,328.4,323.01,325.36,1285974
c,Financials,20030219,325.36,330.35,322.91,326.54,1006459
c,Financials,20030220,326.54,328,320.55,321.63,1006223
c,Financials,20030221,324.96,328.4,321.43,324.96,1360054
c,Financials,20030224,325.06,325.06,314.99,317.43,1331182
c,Financials,20030225,312.44,321.93,307.92,321.93,1598874
c,Financials,20030226,321.93,321.93,313.71,315.76,1410655
c,Financials,20030227,318.11,324.96,315.19,321.63,1399908
c,Financials,20030228,324.06,330.15,323.5,326.34,1468366
c,Financials,20030303,331.34,333.57,321.14,323.5,1370169
c,Financials,20030304,325.46,325.46,316.16,316.84,1211147
c,Financials,20030305,317.63,326.15,316.84,324.66,1419084
c,Financials,20030306,324.76,325.95,319.77,320.94,1297242
c,Financials,20030307,313.31,327.9,313.31,324.76,1436094
c,Financials,20030310,319.08,321.23,313.71,315.19,1450397
c,Financials,20030311,313.71,318.11,307.82,308.79,1618400
c,Financials,20030312,308.31,310.08,296.09,309.88,2210322
c,Financials,20030313,315.48,326.83,312.64,326.83,1919009
c,Financials,20030314,326.83,332.49,325.26,330.35,1755286
c,Financials,20030317,327.41,340.23,325.56,334.77,2722639
c,Financials,20030318,335.26,341.31,332.78,339.93,1716015
c,Financials,20030319,341.6,348.94,340.03,347.1,1957690
c,Financials,20030320,343.95,351.87,339.65,350.69,1628646
c,Financials,20030321,350.69,364.12,349.84,364.12,2312325
c,Financials,20030324,358.04,358.14,347.86,349.44,1660793
c,Financials,20030325,349.54,354.11,346.61,351.38,1510490
c,Financials,20030326,349.94,354.21,348.64,351.29,1209605
c,Financials,20030327,351.29,353.73,344.94,351.38,1190448
c,Financials,20030328,348.16,352.17,327.9,346.7,1160267
c,Financials,20030331,338.68,343.25,337.21,337.21,1498925
c,Financials,20030401,337.31,348.94,337.31,348.46,1502336
c,Financials,20030402,356.78,365.97,355.3,362.54,1885059
c,Financials,20030403,365.1,367.07,356.48,357.46,1702304
c,Financials,20030404,361.96,365.1,356.78,364.41,1368449
c,Financials,20030407,376.17,380.36,363.24,364.31,2057147
c,Financials,20030408,365.97,372.03,362.16,368.14,1467682
c,Financials,20030409,371.45,375.88,361.76,362.54,1618336
c,Financials,20030410,362.64,366.07,360.2,361.66,1177596
c,Financials,20030411,362.64,370.87,362.64,365.57,1452779
c,Financials,20030414,370.38,376.84,367.07,376.17,1840976
c,Financials,20030415,375.38,384.97,375.38,384.18,2214197
c,Financials,20030416,384.38,386.65,372.82,374.49,1667825
c,Financials,20030417,374.88,382.43,371.06,382.13,1464578
c,Financials,20030421,387.72,387.81,376.74,378.8,1156654
c,Financials,20030422,375.88,391.04,374.88,390.94,1622945
c,Financials,20030423,390.94,395.42,387.81,394.37,1648617
c,Financials,20030424,387.81,390.34,380.95,383.21,1824535
c,Financials,20030425,383.31,384.09,374.68,376.37,1099160
c,Financials,20030428,376.37,387.34,376.37,384.28,1459796
c,Financials,20030429,386.65,391.53,378.8,382.72,1749784
c,Financials,20030430,385.37,389.07,375.08,384.18,1822819
c,Financials,20030501,382.23,383.5,374.88,381.73,1641270
c,Financials,20030502,382.23,389.64,382.23,388.58,1309080
c,Financials,20030505,388.58,392.31,385.27,386.94,1421187
c,Financials,20030506,388.97,393.47,384.68,391.04,1420821
c,Financials,20030507,388.58,393.38,385.96,391.73,1517847
c,Financials,20030508,387.34,391.93,383.8,383.8,1512228
c,Financials,20030509,383.9,387.14,378.41,382.23,1886153
c,Financials,20030512,376.17,388.1,376.17,385.57,1170648
c,Financials,20030513,385.57,387.04,380.65,384.38,1203087
c,Financials,20030514,386.65,387.44,378.8,380.75,1174593
c,Financials,20030515,380.75,386.16,380.75,386.16,1159615
c,Financials,20030516,386.16,386.65,379.68,383.21,1601245
c,Financials,20030519,378.51,381.73,372.92,374.2,1281702
c,Financials,20030520,374.3,379.97,372.82,377.04,1349919
c,Financials,20030521,374.2,380.75,374.1,380.36,1052024
c,Financials,20030522,379.29,384.09,373.7,378.99,1361911
c,Financials,20030523,378.31,384.18,378.02,382.62,853112
c,Financials,20030527,382.62,393.97,376.94,393.29,1722289
c,Financials,20030528,395.42,407.56,393.67,402.68,2456049
c,Financials,20030529,404.24,406.1,397.7,399.05,2014184
c,Financials,20030530,398.87,406.78,398.67,401.49,1641374
c,Financials,20030602,406,411.49,398.38,404.92,1743877
c,Financials,20030603,405.22,413.65,403.75,413.55,1544869
c,Financials,20030604,413.65,421.38,412.67,421.08,1365517
c,Financials,20030605,419.8,427.45,417.65,425.77,1494821
c,Financials,20030606,431.66,435.48,420.88,427.65,1581957
c,Financials,20030609,422.75,423.62,416.3,419.53,1326945
c,Financials,20030610,418.44,423.13,415.41,422.85,1195914
c,Financials,20030611,421.38,432.26,420.68,431.56,1251758
c,Financials,20030612,434.31,434.99,425.01,431.37,1130201
c,Financials,20030613,431.37,433.92,427.25,431.66,908092
c,Financials,20030616,434.99,442.82,431.66,442.82,1359463
c,Financials,20030617,446.34,447.5,441.62,445.95,1557927
c,Financials,20030618,439.69,442.52,436.06,439.6,1348955
c,Financials,20030619,440.56,441.44,419.71,428.62,1459714
c,Financials,20030620,432.45,434.12,427.93,431.17,1951812
c,Financials,20030623,430.2,430.39,417.84,421.87,1178714
c,Financials,20030624,417.94,427.25,413.46,425.01,1129158
c,Financials,20030625,425.11,431.66,420.78,421.38,1375879
c,Financials,20030626,420.98,429.11,417.94,427.93,1239241
c,Financials,20030627,426.76,438.02,419.71,420.98,999981
c,Financials,20030630,420.88,424.32,416.48,418.94,1255707
c,Financials,20030701,414.62,429.5,414.62,428.82,1415068
c,Financials,20030702,430.68,435.09,426.85,434.6,1364333
c,Financials,20030703,431.17,437.72,429.5,429.5,801669
c,Financials,20030707,433.14,441.24,433.14,439.88,1336691
c,Financials,20030708,437.53,445.25,435.58,444.08,1114191
c,Financials,20030709,447.5,454.75,446.15,450.15,1721074
c,Financials,20030710,450.25,450.25,440.47,442.42,1105120
c,Financials,20030711,446.83,452.78,444.36,451.7,1203374
c,Financials,20030714,459.94,469.72,459.94,461.22,2246500
c,Financials,20030715,462.97,471.3,454.46,458.37,1762053
c,Financials,20030716,457.11,460.04,441.92,445.55,2716929
c,Financials,20030717,442.42,447.78,436.54,438.71,1716005
c,Financials,20030718,442.42,448.77,438.52,447.68,1191468
c,Financials,20030721,447.68,447.78,436.64,439.98,1240817
c,Financials,20030722,443.22,446.44,436.64,444.85,1178209
c,Financials,20030723,445.25,447.4,441.92,446.73,1058277
c,Financials,20030724,447.3,450.05,439,439.2,1337833
c,Financials,20030725,441.34,448.27,436.64,447.6,1027148
c,Financials,20030728,445.35,451.33,443.22,448.27,1304831
c,Financials,20030729,448.77,450.15,442.92,444.75,1180508
c,Financials,20030730,447.97,448.67,441.92,442.72,1073174
c,Financials,20030731,444.85,447.2,436.54,438.52,1516202
c,Financials,20030801,441.24,441.24,424.02,425.29,1843593
c,Financials,20030804,426.95,430.39,415.8,429.4,1637443
c,Financials,20030805,428.43,431.66,420.78,421.57,1171884
c,Financials,20030806,423.32,430.49,421.47,425.97,1288998
c,Financials,20030807,425.77,432.45,422.17,431.66,1271516
c,Financials,20030808,435.29,436.54,432.65,434.6,1146293
c,Financials,20030811,435.67,437.04,430.68,436.06,1055570
c,Financials,20030812,436.06,442.52,435.67,442.32,1028752
c,Financials,20030813,446.05,446.15,438.52,440.18,1031428
c,Financials,20030814,442.22,443.89,438.32,441.72,964541
c,Financials,20030815,442.12,442.42,438.52,439.5,643642
c,Financials,20030818,443.32,443.32,435.58,437.04,1220934
c,Financials,20030819,437.04,439.6,429.4,434.69,1347823
c,Financials,20030820,431.76,435.48,431.27,432.26,998328
c,Financials,20030821,435.39,437.62,425.87,429.8,1352870
c,Financials,20030822,432.55,433.43,420.88,421.87,1535369
c,Financials,20030825,419.44,424.12,419.04,420.09,1476818
c,Financials,20030826,419.53,425.01,417.94,423.92,1557833
c,Financials,20030827,419.53,423.32,417.94,420.48,1011536
c,Financials,20030828,423.23,423.32,416.48,421.77,1057408
c,Financials,20030829,423.32,424.92,420.98,424.32,776059
c,Financials,20030902,424.32,433.14,423.32,432.45,1320371
c,Financials,20030903,427.25,439,427.25,435.58,1479158
c,Financials,20030904,434.12,435.97,431.86,434.69,981214
c,Financials,20030905,431.07,439.98,431.07,434.02,1046754
c,Financials,20030908,433.53,439.6,433.53,435.77,1048295
c,Financials,20030909,433.33,436.54,431.17,433.43,986813
c,Financials,20030910,430.87,433.04,428.03,430.2,1314311
c,Financials,20030911,430.49,435.77,430.49,432.74,962527
c,Financials,20030912,431.66,436.06,431.27,433.63,1029916
c,Financials,20030915,433.63,434.31,429.01,432.26,914736
c,Financials,20030916,432.06,438.32,431.96,437.53,1177780
c,Financials,20030917,439.98,441.92,433.14,439.88,1368570
c,Financials,20030918,444.36,458.66,442.52,456.62,2345661
c,Financials,20030919,456.22,459.94,456.12,459.94,1771330
c,Financials,20030922,452.2,457.61,449.37,453.97,1361420
c,Financials,20030923,455.15,461.9,446.44,461.7,1300615
c,Financials,20030924,462.87,464.74,453.67,455.43,1537157
c,Financials,20030925,455.43,458.08,449.37,449.95,1142437
c,Financials,20030926,450.05,450.05,443.42,443.98,1284146
c,Financials,20030929,444.08,453.57,444.08,450.94,1385369
c,Financials,20030930,450.94,451.7,443.42,445.45,1488494
c,Financials,20031001,448.57,461.02,447.68,460.04,1542900
c,Financials,20031002,460.63,463.85,458.37,462.48,1093657
c,Financials,20031003,468.85,468.85,460.04,461.12,1733068
c,Financials,20031006,461.52,465.83,458.57,463.07,896376
c,Financials,20031007,460.53,468.66,460.04,468.17,1081857
c,Financials,20031008,469.52,469.52,463.85,465.53,896825
c,Financials,20031009,469.82,472.75,466.89,468.66,1491683
c,Financials,20031010,468.57,472.17,467.29,468.85,886742
c,Financials,20031013,474.13,479.54,471.3,478.95,1029845
c,Financials,20031014,479.14,480.01,468.07,479.63,1090018
c,Financials,20031015,479.63,480.81,474.03,478.46,1206304
c,Financials,20031016,477.76,481.09,475.22,479.63,1032502
c,Financials,20031017,479.63,480.21,470.12,473.55,1385349
c,Financials,20031020,463.95,475.79,463.95,471.2,1845644
c,Financials,20031021,471.3,471.3,463.55,465.63,1762472
c,Financials,20031022,460.04,464.45,459.64,461.99,1317707
c,Financials,20031023,461.99,468.85,460.04,467.67,1183329
c,Financials,20031024,467.67,468.66,458.08,465.93,1084951
c,Financials,20031027,467.67,469.14,456.52,457.11,1676471
c,Financials,20031028,458.08,465.73,457.61,465.73,1411286
c,Financials,20031029,465.73,466.89,461.32,465.83,1205363
c,Financials,20031030,467.19,467.59,462.48,465.13,1124094
c,Financials,20031031,467.09,467.29,460.53,463.95,1011383
c,Financials,20031103,465.93,473.74,465.04,470.21,1421377
c,Financials,20031104,469.82,474.42,466.22,472.95,1318311
c,Financials,20031105,472.95,475.22,469.82,474.72,1136587
c,Financials,20031106,474.82,478.95,472.36,478.56,958635
c,Financials,20031107,478.95,479.44,467.39,467.39,1576062
c,Financials,20031110,467.39,471.5,464.15,469.34,1158195
c,Financials,20031111,467.87,470.21,462.58,463.85,1337494
c,Financials,20031112,463.17,468.17,461.99,463.85,1170893
c,Financials,20031113,463.85,464.94,460.63,461.02,1098019
c,Financials,20031114,460.43,461.99,452.78,454.46,1525448
c,Financials,20031117,450.35,455.05,446.92,453.17,1085084
c,Financials,20031118,453.67,456.12,444.95,445.95,1446515
c,Financials,20031119,445.65,450.75,441.44,449.66,1420871
c,Financials,20031120,446.44,457.11,438.9,447.97,1558610
c,Financials,20031121,451.23,455.15,449.66,453.57,1103875
c,Financials,20031124,455.62,460.82,455.15,457.51,1264621
c,Financials,20031125,460.04,461.99,456.92,459.15,1095403
c,Financials,20031126,462.77,462.87,456.22,459.55,854193
c,Financials,20031128,461.42,463.55,459.55,460.33,442731
c,Financials,20031201,464.05,465.83,461.52,465.53,947665
c,Financials,20031202,464.84,466.99,460.04,462.19,1331132
c,Financials,20031203,462.19,462.19,459.55,459.55,1227770
c,Financials,20031204,459.55,462.97,450.25,461.9,931660
c,Financials,20031205,461.9,462.87,454.16,455.92,1020516
c,Financials,20031208,455.23,463.95,454.65,463.65,963182
c,Financials,20031209,464.15,465.04,458.95,460.92,1067332
c,Financials,20031210,461.52,464.64,460.82,463.55,1033155
c,Financials,20031211,461.7,468.85,461.52,465.63,1280858
c,Financials,20031212,465.93,467.49,463.55,465.43,807198
c,Financials,20031215,474.62,474.62,467.67,467.67,1293409
c,Financials,20031216,467.67,469.62,465.53,469.24,902045
c,Financials,20031217,467.39,468.17,461.52,464.84,1026546
c,Financials,20031218,464.84,468.76,459.74,468.76,1126136
c,Financials,20031219,469.62,472.46,468.17,472.46,1646268
c,Financials,20031222,471.3,474.72,470.61,474.72,943988
c,Financials,20031223,474.52,476.09,470.21,470.51,978598
c,Financials,20031224,469.82,470.31,467.59,468.37,430218
c,Financials,20031226,469.34,469.62,467.97,468.47,247315
c,Financials,20031229,469.72,473.64,469.34,473.45,813858
c,Financials,20031230,473.45,474.92,471.3,474.03,764001
c,Financials,20031231,475.89,475.89,470.8,475.12,1007706
c,Financials,20040102,480.11,482.07,475.12,479.63,1426266
c,Financials,20040105,484.32,487.46,483.03,487.36,1493379
c,Financials,20040106,484.82,488.24,484.62,487.86,1100350
c,Financials,20040107,487.56,491.08,484.72,488.54,1230170
c,Financials,20040108,488.92,491.65,486.46,490.59,1383889
c,Financials,20040109,489.42,492.92,485.2,488.34,1155834
c,Financials,20040112,486.56,488.34,484.52,487.96,1001075
c,Financials,20040113,487.56,487.86,481.29,485.49,1120864
c,Financials,20040114,487.16,489.71,486.46,489.42,1050076
c,Financials,20040115,489.42,494.47,480.91,484.52,1778899
c,Financials,20040116,486.36,486.36,480.31,484.52,1543919
c,Financials,20040120,489.42,489.42,480.61,482.47,1429699
c,Financials,20040121,481.58,493.49,481.58,492.92,1953624
c,Financials,20040122,493.3,498.71,491.27,496.16,1397181
c,Financials,20040123,498.11,498.61,490.59,492.54,1588443
c,Financials,20040126,489.42,500.26,489.42,498.51,1157653
c,Financials,20040127,496.25,499,489.91,490.11,1350316
c,Financials,20040128,493.3,495.76,480.61,481.87,1696614
c,Financials,20040129,481.09,486.46,478.26,484.32,1681965
c,Financials,20040130,482.07,485.29,479.81,484.32,1058225
c,Financials,20040202,484.52,488.44,479.63,481.87,1196109
c,Financials,20040203,480.91,481.09,477.76,478.46,990134
c,Financials,20040204,474.82,479.54,474.82,475.42,1352674
c,Financials,20040205,478.66,478.66,469.72,470.9,1233810
c,Financials,20040206,472.07,483.03,471.88,482.64,1197158
c,Financials,20040209,482.64,484.02,480.11,481.09,942317
c,Financials,20040210,479.63,480.91,477.66,478.85,1418604
c,Financials,20040211,479.44,487.56,475.89,486.86,1728777
c,Financials,20040212,485.01,489.12,483.92,484.62,956909
c,Financials,20040213,485.49,488.92,479.63,484.42,1000647
c,Financials,20040217,487.36,490.78,487.16,488.44,1096712
c,Financials,20040218,489.32,489.42,484.52,485.11,781890
c,Financials,20040219,488.92,489.12,480.61,480.81,1358335
c,Financials,20040220,480.11,481.39,475.12,478.56,1557721
c,Financials,20040223,481.09,484.22,479.63,482.73,1040777
c,Financials,20040224,478.16,486.46,478.16,483.92,1127862
c,Financials,20040225,485.39,488.83,484.62,487.86,986242
c,Financials,20040226,486.96,489.81,485.59,489.42,1016839
c,Financials,20040227,490.39,492.92,486.86,491.94,1467255
c,Financials,20040301,495.26,498.21,493.01,493.89,1346364
c,Financials,20040302,493.89,494.96,486.46,487.16,1304444
c,Financials,20040303,486.46,491.74,486.26,487.66,1178724
c,Financials,20040304,489.42,490.59,482.55,483.33,1996124
c,Financials,20040305,485.49,492.34,485.01,489.42,1809190
c,Financials,20040308,490.88,493.69,488.24,488.83,966023
c,Financials,20040309,486.46,489.32,485.01,487.86,1047560
c,Financials,20040310,485.98,488.44,481.48,481.68,1232540
c,Financials,20040311,481.68,485.98,475.69,475.89,1779624
c,Financials,20040312,475.89,482.93,475.69,482.64,1244301
c,Financials,20040315,486.46,486.76,472.07,480.81,1842066
c,Financials,20040316,485.01,489.51,484.02,489.32,1648576
c,Financials,20040317,493.69,498.81,491.84,497.42,1659508
c,Financials,20040318,496.06,503.78,494.67,501.92,1802723
c,Financials,20040319,500.65,503.02,489.61,492.72,1673372
c,Financials,20040322,490.01,491.36,483.43,485.59,1457998
c,Financials,20040323,489.22,491.84,484.72,487.46,1199216
c,Financials,20040324,487.46,490.39,484.72,487.36,1319534
c,Financials,20040325,491.65,493.4,486.96,491.94,1207387
c,Financials,20040326,489.81,493.3,488.54,490.01,1035789
c,Financials,20040329,495.76,504.26,495.76,502.32,1558703
c,Financials,20040330,499.3,508.69,499.3,508.39,1428943
c,Financials,20040331,508.39,509.48,504.65,506.05,1446763
c,Financials,20040401,508.79,513.39,505.45,511.83,1262270
c,Financials,20040402,515.26,517.59,505.45,507.02,1742548
c,Financials,20040405,508.39,511.43,505.85,511.24,1077170
c,Financials,20040406,507.02,511.53,507.02,511.34,776018
c,Financials,20040407,513.09,513.09,504.36,506.15,1004775
c,Financials,20040408,510.74,510.84,502.32,504.36,843567
c,Financials,20040412,508.19,510.25,506.73,509.58,720520
c,Financials,20040413,509.68,510.05,498.31,501.13,1491643
c,Financials,20040414,496.25,501.13,489.91,498.71,1524057
c,Financials,20040415,492.34,497.23,484.02,488.64,2677339
c,Financials,20040416,491.27,493.4,489.02,490.39,1801047
c,Financials,20040419,489.42,490.78,486.56,489.22,1000238
c,Financials,20040420,489.22,491.17,481.58,481.68,1308153
c,Financials,20040421,480.61,484.52,479.24,481,1276688
c,Financials,20040422,483.03,488.44,479.91,486.06,1489975
c,Financials,20040423,484.12,484.42,478.36,481.39,1201050
c,Financials,20040426,481.09,483.62,478.06,479.54,992399
c,Financials,20040427,479.63,484.22,478.66,479.24,1244973
c,Financials,20040428,477.27,478.36,473.15,474.03,1829368
c,Financials,20040429,474.72,480.11,468.37,471.5,1759315
c,Financials,20040430,471.5,474.62,469.34,470.7,1211301
c,Financials,20040503,470.8,476.49,470.7,475.32,1254127
c,Financials,20040504,476.19,481.39,473.74,478.06,1371728
c,Financials,20040505,478.06,481.29,473.74,475.99,1128107
c,Financials,20040506,473.25,473.45,463.07,465.04,1628270
c,Financials,20040507,462.58,466.79,454.85,457.31,2109454
c,Financials,20040510,447.78,447.78,440.18,444.46,3047693
c,Financials,20040511,447.3,448.77,443.32,447.2,1543757
c,Financials,20040512,447.2,453.57,438.8,453.27,1670625
c,Financials,20040513,450.85,457.11,447.6,449.85,1387015
c,Financials,20040514,449.95,452.88,445.05,446.83,1189439
c,Financials,20040517,440.66,443.42,438.8,439.1,1611939
c,Financials,20040518,442.32,444.56,440.08,441.92,1256030
c,Financials,20040519,446.63,449.66,440.47,440.47,1715636
c,Financials,20040520,440.95,446.05,440.85,443.22,1103525
c,Financials,20040521,444.75,448.67,440.56,443.79,1893601
c,Financials,20040524,447.87,448.47,443.12,444.18,873738
c,Financials,20040525,445.55,456.22,442.12,455.15,1336055
c,Financials,20040526,455.15,457.11,450.94,455.53,1053854
c,Financials,20040527,459.05,459.74,451.23,455.33,1211097
c,Financials,20040528,457.02,457.11,452.3,454.46,1015415
c,Financials,20040601,454.75,458.37,450.85,457.81,1102475
c,Financials,20040602,460.82,462.77,452.4,460.33,1345076
c,Financials,20040603,464.94,464.94,453.77,453.77,1028742
c,Financials,20040604,458.95,460.04,454.65,455.62,1054652
c,Financials,20040607,459.45,465.93,458.37,465.23,1301585
c,Financials,20040608,463.95,465.93,462.77,465.93,935998
c,Financials,20040609,465.43,465.83,460.53,460.53,833802
c,Financials,20040610,461.02,463.85,459.84,463.45,693630
c,Financials,20040614,459.64,461.99,455.33,457.51,1288712
c,Financials,20040615,461.99,463.55,458.27,460.23,1253975
c,Financials,20040616,461.02,463.17,458.57,460.23,684343
c,Financials,20040617,459.25,461.99,457.81,460.82,655124
c,Financials,20040618,462.28,465.83,461.7,464.94,1396883
c,Financials,20040621,464.15,466.13,461.02,461.8,871725
c,Financials,20040622,460.04,462.48,455.62,459.94,1073295
c,Financials,20040623,459.84,463.07,456.72,462.38,1155140
c,Financials,20040624,463.27,465.63,461.02,461.22,1333172
c,Financials,20040625,462.38,465.23,457.41,458.08,1226064
c,Financials,20040628,460.04,461.02,454.85,455.33,1160934
c,Financials,20040629,452.58,455.43,451.33,453.47,1261117
c,Financials,20040630,453.67,458.76,452,455.15,1522670
c,Financials,20040701,455.15,457.61,448.17,450.55,1495688
c,Financials,20040702,450.75,451.33,447.01,447.87,1091769
c,Financials,20040706,447.01,448.27,441.92,444.85,1200746
c,Financials,20040707,442.72,448.17,442.72,446.63,935260
c,Financials,20040708,446.83,447.87,440.66,442.12,1211921
c,Financials,20040709,442.82,444.56,439.88,440.75,1229054
c,Financials,20040712,440.47,442.82,439.1,439.5,1342060
c,Financials,20040713,439.6,444.08,438.71,443.42,1178332
c,Financials,20040714,443.42,446.54,439.4,441.44,1382702
c,Financials,20040715,441.44,444.36,426.95,432.74,2922965
c,Financials,20040716,434.31,434.79,426.56,426.95,1876343
c,Financials,20040719,428.72,434.12,427.74,430.58,1430790
c,Financials,20040720,429.5,431.76,427.05,431.17,1511573
c,Financials,20040721,434.12,438.22,429.7,430.1,1572278
c,Financials,20040722,430.1,438.22,427.74,436.54,1553388
c,Financials,20040723,436.54,437.82,428.72,433.73,1298426
c,Financials,20040726,433.92,434.79,426.26,428.82,1275172
c,Financials,20040727,431.66,432.65,427.25,429.7,1402277
c,Financials,20040728,428.92,433.04,427.45,431.76,1788179
c,Financials,20040729,432.35,435.58,430.68,433.43,1325305
c,Financials,20040730,431.76,433.63,428.92,431.56,1079854
c,Financials,20040802,422.55,436.94,422.55,433.82,1621134
c,Financials,20040803,433.82,437.92,430.29,431.07,1077719
c,Financials,20040804,430.68,436.44,428.82,434.6,1007696
c,Financials,20040805,434.6,435.48,428.43,429.01,930001
c,Financials,20040806,426.85,430,420.78,422.75,1584142
c,Financials,20040809,423.32,428.23,423.32,425.49,1081357
c,Financials,20040810,428.03,432.45,426.85,432.45,959689
c,Financials,20040811,432.16,434.79,429.4,434.12,904131
c,Financials,20040812,434.12,435.87,428.92,429.7,992615
c,Financials,20040813,430.97,433.43,428.72,430.78,765706
c,Financials,20040816,430.87,438.9,430.78,438.22,1024340
c,Financials,20040817,439.98,442.82,439.3,442.02,1051808
c,Financials,20040818,442.02,446.83,440.95,446.73,1186033
c,Financials,20040819,444.46,445.85,441.62,444.95,829653
c,Financials,20040820,444.95,450.65,443.22,449.75,971642
c,Financials,20040823,449.27,450.35,445.15,448.47,1139563
c,Financials,20040824,451.23,452,447.6,449.47,777893
c,Financials,20040825,450.55,454.06,448.77,453.17,986742
c,Financials,20040826,453.17,455.82,451.14,454.75,877649
c,Financials,20040827,454.75,458.17,452.49,457.31,770448
c,Financials,20040830,457.31,457.41,454.26,454.26,724197
c,Financials,20040831,455.72,456.42,451.9,455.92,937180
c,Financials,20040901,455.82,458.08,452.2,454.65,943507
c,Financials,20040902,455.82,461.7,453.17,459.94,902885
c,Financials,20040903,460.04,463.36,458.47,458.47,808034
c,Financials,20040907,461.52,464.55,459.05,462.09,1071253
c,Financials,20040908,461.99,462.77,457.71,458.27,1144088
c,Financials,20040909,460.23,461.8,457.11,459.55,970918
c,Financials,20040910,458.57,463.65,457.71,462.38,743588
c,Financials,20040913,462.09,463.27,458.37,460.04,936586
c,Financials,20040914,460.04,464.05,459.05,461.9,852474
c,Financials,20040915,460.72,462.58,459.15,459.84,728978
c,Financials,20040916,459.84,464.64,459.05,461.8,843313
c,Financials,20040917,462.77,462.87,457.71,459.55,1771512
c,Financials,20040920,450.85,452.68,443.02,444.36,2599153
c,Financials,20040921,445.65,448.87,441.24,446.83,1841159
c,Financials,20040922,444.46,444.46,434.41,434.41,2234415
c,Financials,20040923,433.63,435.19,429.3,429.5,1552950
c,Financials,20040924,430.49,432.74,426.95,432.16,1901234
c,Financials,20040927,430.97,431.76,426.16,426.85,1791167
c,Financials,20040928,427.74,433.92,426.85,433.73,1762940
c,Financials,20040929,430,437.53,429.9,437.53,1580670
c,Financials,20040930,435.77,437.04,430.68,431.86,1687137
c,Financials,20041001,435.29,439.6,433.14,439.2,1390673
c,Financials,20041004,440.47,441.62,435.87,437.82,1545064
c,Financials,20041005,437.72,439.78,433.82,435.77,1291367
c,Financials,20041006,435.58,437.92,432.94,437.92,1211178
c,Financials,20041007,438.32,441.44,437.23,438.12,1091286
c,Financials,20041008,438.12,442.22,433.63,436.16,1105294
c,Financials,20041011,436.64,440.27,436.64,439.1,804959
c,Financials,20041012,435.58,440.85,435.58,438.52,1234674
c,Financials,20041013,440.95,441.53,430.87,431.76,1395432
c,Financials,20041014,433.04,434.02,423.42,427.74,2022931
c,Financials,20041015,433.24,434.51,429.11,430.1,1593306
c,Financials,20041018,426.95,434.12,426.95,432.84,1100513
c,Financials,20041019,433.63,436.54,426.66,426.66,1577155
c,Financials,20041020,425.87,425.97,418.54,423.72,1923044
c,Financials,20041021,425.2,426.07,418.94,420.39,1633920
c,Financials,20041022,419.8,421.87,416,416.58,1344095
c,Financials,20041025,416.48,417.45,412.07,416.78,1664239
c,Financials,20041026,418.84,424.72,418.44,424.22,1742733
c,Financials,20041027,424.32,430.68,421.67,430.2,1800058
c,Financials,20041028,427.25,435.19,425.87,433.24,1537986
c,Financials,20041029,434.6,436.16,432.06,434.31,1327462
c,Financials,20041101,435.09,436.54,432.74,433.73,1372884
c,Financials,20041102,433.73,440.37,433.73,439.5,1676837
c,Financials,20041103,446.44,446.83,441.24,443.32,1571718
c,Financials,20041104,443.52,451.42,441.44,451.14,1442653
c,Financials,20041105,452.97,454.85,447.5,451.52,1681944
c,Financials,20041108,451.52,453.07,449.66,452.68,1043688
c,Financials,20041109,452.68,455.82,450.94,452.3,1113865
c,Financials,20041110,451.7,452.97,448.77,450.75,1146079
c,Financials,20041111,452.2,454.06,449.37,452.78,1132406
c,Financials,20041112,452.2,460.92,452.2,460.72,1667510
c,Financials,20041115,460.04,461.02,455.82,456.82,1405998
c,Financials,20041116,451.9,454.65,449.27,450.75,1804380
c,Financials,20041117,450.75,456.22,450.25,452,2022870
c,Financials,20041118,452.2,453.07,449.37,449.37,1647666
c,Financials,20041119,449.37,449.37,440.75,441.92,2379200
c,Financials,20041122,442.92,445.15,440.75,442.12,1522404
c,Financials,20041123,443.42,444.08,439.88,442.52,1513260
c,Financials,20041124,444.85,446.34,443.52,445.55,1147271
c,Financials,20041126,445.85,446.15,444.36,444.56,543619
c,Financials,20041129,444.66,446.15,439,440.08,1586993
c,Financials,20041130,440.18,440.66,436.54,438.02,1516702
c,Financials,20041201,440.75,450.15,439.78,449.66,1570015
c,Financials,20041202,447.78,452.2,446.83,447.87,1386636
c,Financials,20041203,445.55,449.85,445.15,446.83,1550329
c,Financials,20041206,446.92,452.97,445.85,451.9,1449068
c,Financials,20041207,453.67,455.05,450.25,450.25,1389814
c,Financials,20041208,452.3,453.47,449.27,453.07,1390938
c,Financials,20041209,450.55,454.85,448.47,454.56,1150074
c,Financials,20041210,454.46,462.77,447.78,449.37,1392531
c,Financials,20041213,452.58,457.99,450.45,457.81,1379036
c,Financials,20041214,457.81,460.23,457.71,458.76,1475694
c,Financials,20041215,460.53,464.25,459.55,463.07,1689452
c,Financials,20041216,461.99,462.58,457.9,460.53,1616886
c,Financials,20041217,456.92,461.52,455.33,456.32,1947340
c,Financials,20041220,458.76,461.42,456.82,457.02,1045570
c,Financials,20041221,458.57,462.87,457.31,461.9,1308426
c,Financials,20041222,460.04,473.35,460.04,472.85,2117844
c,Financials,20041223,464.94,480.21,463.65,477.17,1809221
c,Financials,20041227,479.63,480.21,472.85,472.85,834158
c,Financials,20041228,472.95,477.17,472.85,473.25,810650
c,Financials,20041229,471.78,473.64,469.44,469.92,915827
c,Financials,20041230,469.82,472.27,469.82,470.12,770905
c,Financials,20041231,471.1,473.05,469.82,471.6,559263
c,Financials,20050103,479.63,479.63,471.78,472.46,1506589
c,Financials,20050104,472.56,477.37,466.89,468.47,1619085
c,Financials,20050105,470.31,477.47,470.02,474.32,1934344
c,Financials,20050106,477.66,481.97,477.07,478.95,1844072
c,Financials,20050107,480.61,480.71,475.69,476.19,1308092
c,Financials,20050110,474.82,477.07,470.02,473.05,1736675
c,Financials,20050111,473.05,474.52,470.02,471.98,1321161
c,Financials,20050112,470.8,471.68,466.99,470.51,1646369
c,Financials,20050113,469.82,472.56,464.45,465.93,1576795
c,Financials,20050114,467.39,468.37,464.55,464.94,1165817
c,Financials,20050118,463.95,472.95,462.48,471.5,1544203
c,Financials,20050119,470.8,474.13,469.92,469.92,1303880
c,Financials,20050120,464.94,470.31,464.45,467.59,1769337
c,Financials,20050121,474.72,474.72,468.37,469.14,1979264
c,Financials,20050124,472.56,477.37,471.4,473.35,1632752
c,Financials,20050125,475.22,477.17,473.35,474.82,1296627
c,Financials,20050126,474.92,476.49,471.1,474.52,1440805
c,Financials,20050127,474.62,477.37,470.8,475.32,1263569
c,Financials,20050128,474.72,475.79,471.88,473.55,1718468
c,Financials,20050131,479.63,482.55,478.85,480.11,1956526
c,Financials,20050201,482.55,485.49,480.81,484.32,1914760
c,Financials,20050202,484.82,486.96,482.07,486.26,1643256
c,Financials,20050203,481.97,483.03,477.17,481.09,1550339
c,Financials,20050204,481.09,487.36,481.09,487.26,1437965
c,Financials,20050207,487.06,489.32,484.52,486.76,966941
c,Financials,20050208,487.46,488.34,483.72,484.32,1122242
c,Financials,20050209,484.32,485.88,480.21,481.39,1084941
c,Financials,20050210,481.39,484.52,479.14,479.44,1402893
c,Financials,20050211,479.63,485.39,478.16,483.53,1021589
c,Financials,20050214,483.62,484.12,480.61,482.07,981417
c,Financials,20050215,482.17,484.82,481.87,483.53,971323
c,Financials,20050216,480.81,483.03,480.11,481.39,840726
c,Financials,20050217,481.48,482.17,476.88,477.66,1443054
c,Financials,20050218,475.22,477.37,473.35,475.42,1688961
c,Financials,20050222,472.75,476.19,468.85,469.34,1781405
c,Financials,20050223,473.05,474.72,469.52,473.55,1694625
c,Financials,20050224,474.03,475.32,471.5,472.75,1306275
c,Financials,20050225,470.31,473.84,469.44,472.56,1618940
c,Financials,20050228,472.27,472.36,465.93,467.09,2114788
c,Financials,20050301,469.14,471.6,466.69,468.66,1270006
c,Financials,20050302,466.41,473.84,466.13,471.1,1169862
c,Financials,20050303,473.55,473.64,467.29,469.52,1198501
c,Financials,20050304,471.6,476.49,470.02,473.74,1282211
c,Financials,20050307,473.25,476.19,473.15,474.42,808290
c,Financials,20050308,474.42,476.49,471.88,474.42,1218361
c,Financials,20050309,471.3,473.15,466.89,468.66,1334276
c,Financials,20050310,468.76,472.95,468.57,471.3,1222797
c,Financials,20050311,471.3,472.27,464.64,467.77,1224682
c,Financials,20050314,467.77,472.27,467.39,471.98,1019802
c,Financials,20050315,473.74,474.23,467.67,467.67,1088826
c,Financials,20050316,464.94,466.79,462.97,463.65,1168289
c,Financials,20050317,464.05,464.94,460.04,462.38,980195
c,Financials,20050318,462.58,462.58,450.75,458.57,3819045
c,Financials,20050321,454.85,454.85,445.85,447.87,2500290
c,Financials,20050322,449.27,450.35,434.51,434.99,4585479
c,Financials,20050323,433.14,439,431.17,435.09,3759189
c,Financials,20050324,437.04,441.44,435.77,435.77,1859762
c,Financials,20050328,439,442.12,438.22,438.22,1250697
c,Financials,20050329,437.14,439.6,433.24,434.12,1751631
c,Financials,20050330,435.09,440.47,434.51,439.69,1288168
c,Financials,20050331,440.47,442.42,438.42,439.88,1457009
c,Financials,20050401,444.36,447.3,434.6,436.74,1759743
c,Financials,20050404,436.84,438.12,428.72,436.44,1977732
c,Financials,20050405,439.5,440.95,435.87,439.88,1291367
c,Financials,20050406,442.42,443.69,436.26,441.92,1184961
c,Financials,20050407,443.42,447.78,442.42,444.95,1315939
c,Financials,20050408,447.4,448.07,443.89,444.36,985220
c,Financials,20050411,447.01,449.27,445.35,446.44,1156377
c,Financials,20050412,446.44,456.22,443.79,454.65,1537514
c,Financials,20050413,455.15,456.02,447.2,448.37,1415148
c,Financials,20050414,449.27,449.95,442.22,444.36,1612738
c,Financials,20050415,449.47,453.87,446.63,447.78,2764098
c,Financials,20050418,450.25,454.26,450.05,452.3,1895908
c,Financials,20050419,455.62,458.17,453.67,453.67,1522732
c,Financials,20050420,452.2,456.32,449.17,451.52,1974883
c,Financials,20050421,453.97,454.65,446.92,452.88,1798773
c,Financials,20050422,447.87,457.11,447.87,453.37,1281009
c,Financials,20050425,454.65,460.04,454.16,457.9,1248612
c,Financials,20050426,458.08,461.42,456.02,456.32,1291897
c,Financials,20050427,455.15,461.52,454.26,460.53,1244761
c,Financials,20050428,455.23,457.51,451.52,452.1,1633355
c,Financials,20050429,452.58,459.84,447.78,459.64,1747881
c,Financials,20050502,459.64,462.19,451.7,455.43,1558315
c,Financials,20050503,456.92,458.76,453.37,458.08,1477686
c,Financials,20050504,458.08,461.9,455.62,459.74,1402051
c,Financials,20050505,460.04,461.9,454.65,458.86,1008584
c,Financials,20050506,458.95,459.55,455.33,456.02,1155660
c,Financials,20050509,456.42,459.64,455.72,458.57,866616
c,Financials,20050510,455.15,456.12,452,453.97,1276779
c,Financials,20050511,457.51,458.95,452.88,457.11,1074900
c,Financials,20050512,459.05,460.04,452.3,454.26,1026567
c,Financials,20050513,457.11,457.11,439.5,449.37,1375602
c,Financials,20050516,450.05,458.95,450.05,458.08,1298193
c,Financials,20050517,455.82,462.38,455.72,461.61,1380139
c,Financials,20050518,463.75,471.2,462.97,467.29,1558375
c,Financials,20050519,469.04,469.82,465.73,468.27,916369
c,Financials,20050520,468.37,468.47,463.55,467.87,1123343
c,Financials,20050523,465.43,469.52,465.43,465.93,1117267
c,Financials,20050524,463.95,467.77,463.95,466.99,937577
c,Financials,20050525,465.33,466.41,462.58,464.45,1007769
c,Financials,20050526,467.19,467.29,462.67,463.75,1260127
c,Financials,20050527,462.97,464.35,460.53,462.77,1164629
c,Financials,20050531,462.87,463.95,460.23,461.12,1000525
c,Financials,20050601,461.22,470.8,461.12,466.89,1512097
c,Financials,20050602,466.41,467.67,464.45,466.99,819467
c,Financials,20050603,466.99,468.37,464.45,465.53,985043
c,Financials,20050606,465.53,466.89,463.07,466.79,615208
c,Financials,20050607,467.29,470.8,466.22,466.5,1171333
c,Financials,20050608,467.87,469.62,466.89,467.39,815062
c,Financials,20050609,467.59,468.85,461.12,466.69,734169
c,Financials,20050610,466.89,469.62,463.65,466.32,875637
c,Financials,20050613,464.94,468.27,464.15,465.93,853152
c,Financials,20050614,465.13,466.59,463.75,464.05,814553
c,Financials,20050615,464.45,466.41,461.22,463.95,1178978
c,Financials,20050616,460.72,466.5,460.72,465.33,1048184
c,Financials,20050617,466.89,466.89,463.36,464.55,2079767
c,Financials,20050620,462.48,464.94,461.52,463.65,1179794
c,Financials,20050621,462.28,463.95,461.99,463.17,983444
c,Financials,20050622,464.45,465.33,461.52,464.35,1067343
c,Financials,20050623,462.58,463.95,457.99,458.86,1263764
c,Financials,20050624,459.15,462.09,458.27,459.55,1245045
c,Financials,20050627,457.71,461.32,456.62,457.81,1204303
c,Financials,20050628,460.14,461.7,459.25,460.23,895784
c,Financials,20050629,461.52,461.7,456.92,457.9,1096489
c,Financials,20050630,458.08,459.64,452.2,452.49,1686092
c,Financials,20050701,455.15,456.52,450.94,451.8,889633
c,Financials,20050705,451.23,455.92,450.35,454.75,948921
c,Financials,20050706,456.62,458.17,452.68,453.17,1517613
c,Financials,20050707,450.25,453.07,448.17,452.88,1617049
c,Financials,20050708,452.88,457.31,451.9,455.23,1265568
c,Financials,20050711,455.23,456.32,450.75,451.33,1485930
c,Financials,20050712,452.2,452.49,449.17,450.25,1464660
c,Financials,20050713,451.23,452,446.25,447.68,1882799
c,Financials,20050714,448.97,456.12,447.68,455.15,1777937
c,Financials,20050715,453.17,454.65,450.65,454.36,1387798
c,Financials,20050718,447.3,448.27,439.5,440.47,3497717
c,Financials,20050719,441.44,441.82,433.24,434.6,3901821
c,Financials,20050720,437.04,437.14,431.96,432.74,2811081
c,Financials,20050721,433.63,434.79,431.66,432.16,2025791
c,Financials,20050722,433.63,435.09,432.55,434.79,2242671
c,Financials,20050725,436.06,438.02,434.79,435.87,1550154
c,Financials,20050726,436.06,438.42,435.67,436.54,1403034
c,Financials,20050727,435.58,437.53,432.26,434.51,1880605
c,Financials,20050728,433.14,433.14,428.82,429.3,2324534
c,Financials,20050729,428.62,429.7,425.77,425.77,1942167
c,Financials,20050801,426.76,429.8,426.16,427.93,1790343
c,Financials,20050802,430.2,431.66,428.62,431.37,1676847
c,Financials,20050803,430.2,431.27,428.23,431.17,1651928
c,Financials,20050804,431.17,431.17,427.74,429.9,1654419
c,Financials,20050805,428.23,430,425.77,427.05,1496221
c,Financials,20050808,426.26,428.03,423.72,423.82,1472446
c,Financials,20050809,423.92,428.13,423.92,426.76,1331273
c,Financials,20050810,426.76,431.17,422.95,423.82,1822839
c,Financials,20050811,423.82,426.85,421.08,425.87,1633261
c,Financials,20050812,424.32,428.43,423.62,426.95,1149769
c,Financials,20050815,427.25,432.16,425.97,428.62,1515467
c,Financials,20050816,428.62,434.89,428.62,432.06,1816877
c,Financials,20050817,432.06,434.69,429.9,431.66,1086896
c,Financials,20050818,431.76,434.89,429.7,432.74,1351104
c,Financials,20050819,434.41,434.6,431.47,432.26,1002495
c,Financials,20050822,433.43,434.6,430,432.65,975791
c,Financials,20050823,432.74,432.74,424.62,426.36,1846325
c,Financials,20050824,420.39,427.25,420.39,421.38,2125546
c,Financials,20050825,422.55,425.77,421.47,425.01,1467296
c,Financials,20050826,427.15,427.25,421.67,421.87,1747995
c,Financials,20050829,420.88,427.84,419.99,426.16,1633551
c,Financials,20050830,424.82,425.01,421.28,423.42,1681218
c,Financials,20050831,423.42,428.52,421.08,428.43,1567182
c,Financials,20050901,426.76,431.07,424.62,427.84,1679123
c,Financials,20050902,430,431.96,429.01,429.5,1105745
c,Financials,20050906,430.68,434.89,430.68,433.63,1647984
c,Financials,20050907,433.63,435.19,431.47,435.19,1235975
c,Financials,20050908,431.66,436.26,431.66,434.99,1281396
c,Financials,20050909,434.6,466.89,434.22,436.64,1335982
c,Financials,20050912,442.52,442.92,439.98,440.56,1752573
c,Financials,20050913,438.71,442.62,438.02,441.44,1751194
c,Financials,20050914,441.44,442.72,439.78,440.27,1282477
c,Financials,20050915,440.47,441.62,439.5,440.75,1087722
c,Financials,20050916,441.62,444.85,440.95,444.46,2472213
c,Financials,20050919,443.22,444.56,442.22,443.98,1231017
c,Financials,20050920,443.52,448.97,440.85,441.92,1812205
c,Financials,20050921,440.47,443.69,438.71,438.71,1412331
c,Financials,20050922,438.8,445.15,436.54,442.22,1250867
c,Financials,20050923,441.92,445.35,440.95,442.82,1093677
c,Financials,20050926,444.36,445.25,440.75,441.34,1152545
c,Financials,20050927,442.92,445.35,439.69,441.34,1098378
c,Financials,20050928,443.42,444.75,439.69,442.22,1281406
c,Financials,20050929,441.44,448.17,440.95,446.73,1430096
c,Financials,20050930,448.37,448.37,443.61,445.55,1232122
c,Financials,20051003,447.68,448.47,444.08,445.45,1211443
c,Financials,20051004,446.15,450.65,442.62,443.79,1621942
c,Financials,20051005,444.26,448.27,442.62,443.12,1523303
c,Financials,20051006,443.89,447.2,441.24,444.66,1321641
c,Financials,20051007,447.78,447.78,442.92,444.46,1120130
c,Financials,20051010,443.98,446.63,442.12,442.72,1097146
c,Financials,20051011,441.92,444.56,437.23,438.52,1706557
c,Financials,20051012,435.09,441.15,434.99,436.54,1677858
c,Financials,20051013,433.63,438.52,433.53,437.72,1426560
c,Financials,20051014,440.47,440.95,436.54,440.85,1342358
c,Financials,20051017,443.89,446.15,435.97,438.61,1495299
c,Financials,20051018,437.53,439.78,435.19,435.19,1253312
c,Financials,20051019,435.87,439.78,430.68,439.4,2595986
c,Financials,20051020,438.02,441.15,431.66,434.02,1693477
c,Financials,20051021,434.02,436.26,432.35,433.73,1747717
c,Financials,20051024,436.26,441.82,435.29,440.95,1437383
c,Financials,20051025,440.95,442.62,437.72,442.12,1297956
c,Financials,20051026,440.95,449.75,440.85,446.83,1797122
c,Financials,20051027,445.85,449.75,444.26,444.46,1345291
c,Financials,20051028,445.85,450.05,444.56,449.27,1551000
c,Financials,20051031,450.25,452.68,448.07,448.07,2466337
c,Financials,20051101,449.75,449.85,443.61,444.36,2036181
c,Financials,20051102,444.36,446.73,443.69,445.85,2135794
c,Financials,20051103,445.15,445.75,442.52,444.85,1642189
c,Financials,20051104,447.11,449.07,443.79,446.34,1363907
c,Financials,20051107,448.27,454.75,447.78,454.46,2327966
c,Financials,20051108,452.68,457.11,452.1,456.12,1688627
c,Financials,20051109,456.62,459.55,455.15,458.27,1339066
c,Financials,20051110,458.27,467.77,457.99,467.19,2402871
c,Financials,20051111,467.59,470.51,465.83,469.82,1353873
c,Financials,20051114,469.44,472.95,466.89,472.17,1283440
c,Financials,20051115,470.31,471.68,464.94,466.5,1527900
c,Financials,20051116,468.57,468.85,461.61,466.79,1545810
c,Financials,20051117,464.35,469.72,463.27,469.24,1554710
c,Financials,20051118,469.82,474.42,469.82,473.84,1624273
c,Financials,20051121,472.85,475.52,471.3,474.82,1475171
c,Financials,20051122,474.72,479.81,470.12,478.85,1514813
c,Financials,20051123,477.57,484.42,477.17,482.93,1322578
c,Financials,20051125,482.73,487.06,482.73,484.72,848350
c,Financials,20051128,484.42,485.49,480.91,482.55,1555853
c,Financials,20051129,482.47,483.43,476.68,480.51,1576430
c,Financials,20051130,481.39,482.07,475.02,475.22,1795779
c,Financials,20051201,479.24,481.97,476.39,478.16,1877673
c,Financials,20051202,477.27,478.95,475.6,477.37,1281550
c,Financials,20051205,475.42,480.21,474.42,478.16,1441060
c,Financials,20051206,479.14,483.13,477.66,478.56,1459857
c,Financials,20051207,477.27,478.66,472.75,476.68,1330661
c,Financials,20051208,476.19,479.54,472.27,474.72,1109410
c,Financials,20051209,474.72,482.07,473.05,478.76,1246447
c,Financials,20051212,479.63,480.61,474.03,476.49,1044905
c,Financials,20051213,475.12,486.46,475.12,483.92,2111650
c,Financials,20051214,484.52,486.36,480.01,485.88,1801794
c,Financials,20051215,485.68,486.36,480.21,480.61,1491315
c,Financials,20051216,483.33,484.62,482.07,483.23,2855680
c,Financials,20051219,482.07,486.26,479.72,481.29,1179835
c,Financials,20051220,480.21,484.72,480.21,481.68,893128
c,Financials,20051221,484.12,486.76,480.81,482.27,1507108
c,Financials,20051222,482.07,483.43,480.61,481.48,1051942
c,Financials,20051223,481.48,482.55,479.14,481.97,638920
c,Financials,20051227,483.72,483.92,475.99,476.19,1034402
c,Financials,20051228,477.37,478.66,474.03,474.42,941972
c,Financials,20051229,474.42,479.44,473.45,475.52,942246
c,Financials,20051230,473.25,476.78,471.98,475.02,1081827
c,Financials,20060103,479.63,483.33,470.9,482.47,1570892
c,Financials,20060104,478.26,480.61,473.25,473.55,1911451
c,Financials,20060105,474.13,477.47,473.74,475.89,1159840
c,Financials,20060106,478.46,478.66,471.78,475.89,1399876
c,Financials,20060109,475.69,477.07,472.75,473.64,1717130
c,Financials,20060110,472.75,475.22,470.61,475.12,1395452
c,Financials,20060111,485.29,485.29,475.52,479.44,1720807
c,Financials,20060112,480.61,480.61,478.46,479.91,1256623
c,Financials,20060113,480.61,481.48,476.98,478.85,961231
c,Financials,20060117,474.82,476.68,472.46,474.03,1264517
c,Financials,20060118,474.03,476.39,470.9,473.35,1241359
c,Financials,20060119,475.32,475.52,466.89,469.24,1733128
c,Financials,20060120,462.09,463.95,446.63,447.2,4885090
c,Financials,20060123,447.2,453.97,447.2,450.25,2068169
c,Financials,20060124,453.07,453.77,450.15,450.35,2128856
c,Financials,20060125,451.61,453.87,450.35,452.49,1626408
c,Financials,20060126,455.62,465.43,454.65,460.14,2031616
c,Financials,20060127,460.14,463.65,456.12,458.76,1443350
c,Financials,20060130,458.76,459.94,456.72,458.27,1080529
c,Financials,20060131,458.37,460.53,455.62,455.92,1785930
c,Financials,20060201,456.02,457.31,451.33,453.47,1884385
c,Financials,20060202,449.27,451.23,441.44,442.22,2375768
c,Financials,20060203,441.15,446.44,438.61,441.05,1699527
c,Financials,20060206,443.02,446.44,441.34,442.12,1172264
c,Financials,20060207,442.42,444.18,440.47,440.95,1233523
c,Financials,20060208,443.69,445.65,441.15,443.98,1074112
c,Financials,20060209,445.35,451.23,444.66,448.17,1387137
c,Financials,20060210,447.3,450.94,442.92,449.85,1299574
c,Financials,20060213,450.85,452.49,444.46,447.11,1183379
c,Financials,20060214,448.07,452.68,447.4,451.42,1550909
c,Financials,20060215,450.65,454.85,447.87,452.68,1736431
c,Financials,20060216,453.17,454.56,450.65,454.56,1354546
c,Financials,20060217,455.15,455.82,451.52,452.58,1342251
c,Financials,20060221,452.2,453.87,449.95,451.9,1425856
c,Financials,20060222,453.97,459.84,452.58,458.86,1548341
c,Financials,20060223,458.86,461.22,456.12,458.08,1283747
c,Financials,20060224,457.41,460.92,457.41,458.57,1281762
c,Financials,20060227,460.04,461.32,457.21,457.9,1033348
c,Financials,20060228,455.92,459.45,453.27,453.87,1690004
c,Financials,20060301,454.06,456.62,452.3,455.43,1028325
c,Financials,20060302,452.88,454.16,449.07,450.75,1308396
c,Financials,20060303,450.25,453.57,448.27,449.47,1428841
c,Financials,20060306,449.47,454.95,448.57,451.14,1241112
c,Financials,20060307,448.77,454.56,448.27,454.16,1593694
c,Financials,20060308,453.67,458.17,453.27,456.92,1163477
c,Financials,20060309,456.92,459.84,454.75,455.05,1364293
c,Financials,20060310,456.12,461.9,455.92,459.94,1385646
c,Financials,20060313,459.94,461.9,456.42,458.47,1066880
c,Financials,20060314,459.45,462.67,458.95,461.8,1339233
c,Financials,20060315,461.32,461.99,458.86,460.14,1176698
c,Financials,20060316,461.7,466.41,461.32,463.17,1791116
c,Financials,20060317,465.13,465.13,462.48,464.05,2138204
c,Financials,20060320,464.45,466.99,462.97,463.95,1073767
c,Financials,20060321,462.97,464.74,461.12,462.19,1518623
c,Financials,20060322,459.05,467.87,459.05,466.59,1407140
c,Financials,20060323,465.73,469.62,464.55,467.59,1408347
c,Financials,20060324,467.39,469.82,465.43,467.97,884913
c,Financials,20060327,466.22,468.07,464.84,466.32,1172076
c,Financials,20060328,465.13,469.92,464.35,465.93,1791699
c,Financials,20060329,466.03,468.94,463.95,466.22,1427872
c,Financials,20060330,465.13,466.69,462.67,462.77,1389160
c,Financials,20060331,463.45,465.53,462.09,462.28,1259080
c,Financials,20060403,462.97,468.47,462.97,464.05,1170302
c,Financials,20060404,464.25,473.55,464.05,471.88,1646719
c,Financials,20060405,472.75,474.42,471.1,472.36,1303971
c,Financials,20060406,470.41,471.5,466.5,468.37,1209062
c,Financials,20060407,470.21,473.15,464.55,466.5,1282703
c,Financials,20060410,468.85,472.27,466.89,469.14,1300969
c,Financials,20060411,466.89,470.7,463.55,464.64,1042760
c,Financials,20060412,464.94,468.17,464.74,465.93,802078
c,Financials,20060413,464.05,471.6,464.05,470.31,1221628
c,Financials,20060417,473.84,475.32,471.78,473.25,1691732
c,Financials,20060418,474.13,475.69,468.85,474.52,1842721
c,Financials,20060419,474.52,476.78,470.31,472.07,1476778
c,Financials,20060420,472.36,476.88,472.36,472.75,1906873
c,Financials,20060421,474.62,474.62,467.77,469.92,1613320
c,Financials,20060424,469.62,470.9,467.87,469.82,1376805
c,Financials,20060425,469.82,470.02,464.15,464.55,1889065
c,Financials,20060426,464.55,468.17,464.55,467.39,1245575
c,Financials,20060427,461.99,474.13,461.52,471.3,2500800
c,Financials,20060428,473.74,488.92,473.74,488.92,4124641
c,Financials,20060501,489.42,490.01,482.07,484.12,2121643
c,Financials,20060502,485.98,488.14,482.17,485.49,1526009
c,Financials,20060503,487.26,488.83,483.72,487.96,1205608
c,Financials,20060504,487.96,488.24,482.17,483.33,1737961
c,Financials,20060505,487.26,493.01,486.36,493.01,1914441
c,Financials,20060508,493.4,496.44,490.01,490.98,1414753
c,Financials,20060509,491.84,494.86,489.42,493.01,1280623
c,Financials,20060510,490.39,494.96,489.42,492.34,1624367
c,Financials,20060511,494.57,494.57,481.48,484.32,1512309
c,Financials,20060512,484.02,487.46,479.14,479.54,1902111
c,Financials,20060515,479.44,486.66,479.14,484.62,1356456
c,Financials,20060516,485.88,486.46,480.21,484.92,958401
c,Financials,20060517,481.68,482.07,474.92,477.96,2264092
c,Financials,20060518,477.86,481.97,476.68,476.98,1678398
c,Financials,20060519,479.04,480.41,476.59,477.66,2216685
c,Financials,20060522,475.22,481,474.92,478.06,1843091
c,Financials,20060523,479.44,481.87,474.92,475.02,1619338
c,Financials,20060524,475.02,478.46,474.03,476.29,2055900
c,Financials,20060525,479.24,480.81,477.17,480.31,1301173
c,Financials,20060526,482.47,487.16,481.29,485.2,1376206
c,Financials,20060530,485.49,485.49,478.66,479.81,1235053
c,Financials,20060531,482.07,484.92,477.37,482.55,1692683
c,Financials,20060601,483.33,488.73,482.27,487.76,1477279
c,Financials,20060602,489.71,491.65,486.16,490.78,1456245
c,Financials,20060605,489.51,493.4,485.01,485.68,1388558
c,Financials,20060606,486.16,488.44,481.48,487.06,1608571
c,Financials,20060607,487.46,493.4,486.56,488.92,1701692
c,Financials,20060608,488.44,491.36,481.29,488.92,2322304
c,Financials,20060609,488.92,490.39,486.46,487.16,1329343
c,Financials,20060612,488.44,488.92,482.73,482.83,1378578
c,Financials,20060613,482.07,483.43,470.61,471.88,2574460
c,Financials,20060614,472.36,475.69,464.64,467.87,2392238
c,Financials,20060615,469.82,479.04,469.44,476.49,2069692
c,Financials,20060616,476.68,478.16,471.5,473.35,1930595
c,Financials,20060619,474.23,477.37,466.59,468.07,1287442
c,Financials,20060620,468.07,474.82,467.39,469.92,1374684
c,Financials,20060621,470.8,477.17,470.31,473.45,1630615
c,Financials,20060622,479.63,479.63,470.31,471.5,1066890
c,Financials,20060623,468.85,471.6,466.41,467.29,1189489
c,Financials,20060626,467.29,473.55,465.93,472.75,999860
c,Financials,20060627,472.75,475.32,467.49,467.49,1269281
c,Financials,20060628,467.97,470.02,465.23,468.37,999536
c,Financials,20060629,471.3,482.47,468.85,478.26,2067312
c,Financials,20060630,479.14,479.14,472.17,472.17,2032838
c,Financials,20060703,475.69,480.11,474.72,479.34,646562
c,Financials,20060705,479.14,482.07,476.39,479.72,1261555
c,Financials,20060706,480.31,484.92,480.31,482.27,960926
c,Financials,20060707,482.27,485.39,479.72,480.41,820476
c,Financials,20060710,482.83,485.88,480.61,482.93,856960
c,Financials,20060711,482.93,486.26,478.26,485.49,834557
c,Financials,20060712,484.72,486.76,476.78,477.96,1402143
c,Financials,20060713,477.66,477.66,468.17,468.57,1664933
c,Financials,20060714,468.37,469.92,464.05,465.73,1572957
c,Financials,20060717,459.15,459.55,453.47,454.16,3336110
c,Financials,20060718,454.36,459.05,452.4,455.62,1686955
c,Financials,20060719,458.57,465.04,458.37,462.48,2670944
c,Financials,20060720,462.48,464.45,460.53,461.12,1631126
c,Financials,20060721,463.75,464.55,456.52,459.35,2504464
c,Financials,20060724,461.02,466.22,460.04,464.55,1583375
c,Financials,20060725,466.89,468.85,462.19,464.45,1506926
c,Financials,20060726,464.45,468.76,461.42,465.23,1420789
c,Financials,20060727,469.14,469.14,462.77,463.07,1095342
c,Financials,20060728,465.93,477.96,465.93,473.05,2164142
c,Financials,20060731,473.05,475.22,471.6,472.85,1815169
c,Financials,20060801,472.85,475.42,470.9,474.82,1418481
c,Financials,20060802,476.68,477.96,472.56,476.88,1360759
c,Financials,20060803,472.17,475.69,471.78,474.42,1218738
c,Financials,20060804,478.06,479.91,470.51,474.72,1511871
c,Financials,20060807,473.15,475.32,470.9,472.07,937619
c,Financials,20060808,474.52,476.68,471.4,472.85,1308143
c,Financials,20060809,476.59,478.36,466.79,468.17,1107195
c,Financials,20060810,468.17,470.31,463.45,469.52,1217930
c,Financials,20060811,469.04,469.04,462.19,466.32,798705
c,Financials,20060814,469.34,472.17,464.64,467.09,1123715
c,Financials,20060815,471.88,476.39,471.78,473.84,1279659
c,Financials,20060816,475.6,476.78,474.03,475.02,1153507
c,Financials,20060817,474.72,475.6,473.55,475.42,1054620
c,Financials,20060818,475.89,475.99,473.93,475.69,1202422
c,Financials,20060821,475.22,475.99,473.55,474.62,833299
c,Financials,20060822,476.29,476.88,473.84,473.93,1351696
c,Financials,20060823,474.62,475.69,472.07,475.52,1062321
c,Financials,20060824,476.49,477.37,474.72,476.88,1363138
c,Financials,20060825,476.98,477.66,474.72,476.09,814438
c,Financials,20060828,474.82,483.03,474.82,480.81,1315337
c,Financials,20060829,481.58,483.03,477.37,482.17,1530222
c,Financials,20060830,482.17,486.46,481.97,484.72,1390856
c,Financials,20060831,484.72,486.56,482.17,483.03,989368
c,Financials,20060901,486.46,486.56,481.68,483.23,758063
c,Financials,20060905,482.64,486.26,480.81,483.72,791729
c,Financials,20060906,481.68,482.27,478.76,480.91,1058780
c,Financials,20060907,485.98,485.98,473.93,475.22,1449467
c,Financials,20060908,474.82,477.57,474.52,476.88,938927
c,Financials,20060911,476.59,481.19,475.79,478.85,1063070
c,Financials,20060912,479.63,481.58,477.27,479.54,1116126
c,Financials,20060913,479.63,484.52,478.36,482.55,1420861
c,Financials,20060914,482.64,483.72,480.11,482.47,1358113
c,Financials,20060915,484.32,485.29,481.39,481.48,1823199
c,Financials,20060918,482.07,486.66,480.71,485.39,1266156
c,Financials,20060919,485.39,486.56,482.55,486.46,935025
c,Financials,20060920,487.76,490.88,485.78,488.44,1657977
c,Financials,20060921,488.34,490.49,484.52,486.96,1431322
c,Financials,20060922,485.98,485.98,482.27,484.52,1131530
c,Financials,20060925,486.96,491.08,484.62,490.21,1660959
c,Financials,20060926,490.21,492.72,487.96,491.65,1618503
c,Financials,20060927,489.91,492.82,487.86,489.12,1598006
c,Financials,20060928,489.32,491.08,486.96,488.73,1226910
c,Financials,20060929,489.42,490.11,485.29,486.16,1725816
c,Financials,20061002,486.26,487.96,482.37,484.42,1190040
c,Financials,20061003,485.39,493.2,485.01,490.3,1535523
c,Financials,20061004,489.91,499.78,489.42,499.5,2138743
c,Financials,20061005,500.36,500.94,495.86,499.1,1518857
c,Financials,20061006,499.1,499.88,495.26,499.68,1518082
c,Financials,20061009,499.2,500.84,497.71,499.97,1014397
c,Financials,20061010,501.13,502.42,497.33,497.42,2384801
c,Financials,20061011,492.82,494.76,490.69,493.1,2023454
c,Financials,20061012,494.27,495.16,488.92,491.17,1934046
c,Financials,20061013,493.2,493.3,486.66,493.1,2012522
c,Financials,20061016,492.34,492.63,488.14,490.88,1326290
c,Financials,20061017,489.02,492.14,485.78,489.91,1318012
c,Financials,20061018,489.91,496.35,486.46,491.27,1890046
c,Financials,20061019,486.96,488.73,484.62,488.14,1845287
c,Financials,20061020,488.14,489.32,484.52,488.54,2727186
c,Financials,20061023,487.46,496.63,487.36,495.46,2115064
c,Financials,20061024,494.27,495.76,491.74,493.98,1582200
c,Financials,20061025,493.3,498.51,493.3,497.91,1424969
c,Financials,20061026,497.91,498.71,494.96,497.52,1961500
c,Financials,20061027,495.76,496.73,492.34,492.92,1703034
c,Financials,20061030,491.84,493.69,489.91,490.59,1309551
c,Financials,20061031,490.59,493.89,490.49,490.98,1836163
c,Financials,20061101,494.76,496.35,488.64,490.3,2125800
c,Financials,20061102,487.46,488.24,484.22,486.86,1775129
c,Financials,20061103,486.96,489.32,484.32,485.39,1080437
c,Financials,20061106,485.49,492.24,483.92,491.56,1547322
c,Financials,20061107,491.84,496.73,491.27,494.08,1392253
c,Financials,20061108,493.3,496.44,492.04,494.96,1096163
c,Financials,20061109,494.96,495.46,492.44,495.36,1037539
c,Financials,20061110,496.73,498.21,493.3,495.56,1187721
c,Financials,20061113,494.27,498.71,494.27,496.16,825166
c,Financials,20061114,497.71,497.71,489.81,496.73,1844725
c,Financials,20061115,494.76,496.25,491.36,493.98,1525632
c,Financials,20061116,494.27,496.73,493.49,495.86,1319728
c,Financials,20061117,495.66,498.01,494.08,497.23,3075996
c,Financials,20061120,496.73,498.11,493.79,496.53,1369084
c,Financials,20061121,497.62,497.71,493.79,495.36,1029936
c,Financials,20061122,496.25,498.71,495.06,496.93,1186260
c,Financials,20061124,494.27,495.96,492.44,492.44,1033656
c,Financials,20061127,492.34,494.67,486.16,488.34,2220211
c,Financials,20061128,485.98,487.96,483.82,485.11,1485704
c,Financials,20061129,486.96,489.12,484.32,488.05,1354967
c,Financials,20061130,486.76,488.34,484.02,485.39,1735989
c,Financials,20061201,485.39,485.78,477.96,483.33,1796503
c,Financials,20061204,485.98,491.17,483.23,489.42,2122387
c,Financials,20061205,488.34,494.96,487.06,494.37,1610900
c,Financials,20061206,494.27,497.33,493.1,497.03,1247447
c,Financials,20061207,495.96,496.93,493.49,496.35,2009945
c,Financials,20061208,494.08,515.81,492.82,507.51,5559326
c,Financials,20061211,507.51,517.59,507.51,517.59,2724991
c,Financials,20061212,510.84,512.61,506.55,511.43,2666132
c,Financials,20061213,515.16,515.35,510.15,512.12,1426317
c,Financials,20061214,512.89,520.74,511.92,519.84,2131439
c,Financials,20061215,522.2,529.34,520.74,529.24,3283576
c,Financials,20061218,532.28,544.31,531.02,542.66,4632259
c,Financials,20061219,539.62,540.6,533.84,540.6,2692705
c,Financials,20061220,539.53,541.18,536.2,539.91,1844539
c,Financials,20061221,540,542.66,534.9,536,1637790
c,Financials,20061222,537.85,539.33,533.07,533.94,984066
c,Financials,20061226,535.2,540.2,533.66,539.53,899695
c,Financials,20061227,539.53,554.71,539.53,552.15,2273135
c,Financials,20061228,554.01,557.91,543.73,546.95,1560664
c,Financials,20061229,546.65,548.99,543.73,545.19,1127700
c,Financials,20070103,544.81,550.87,535.6,540.79,2331513
c,Financials,20070104,540.79,549.59,535.6,538.94,1694593
c,Financials,20070105,538.34,538.84,533.07,536.1,1341471
c,Financials,20070108,534.44,539.81,531.5,538.84,1263724
c,Financials,20070109,538.44,539.81,530.43,534.14,1949445
c,Financials,20070110,531.22,533.37,528.06,529.84,1775372
c,Financials,20070111,531.22,532.37,526.6,530.23,1446854
c,Financials,20070112,528.75,533.94,528.55,532.28,1711615
c,Financials,20070116,534.71,536.5,531.88,536.1,1269527
c,Financials,20070117,538.34,539.13,531.31,532.37,1387677
c,Financials,20070118,533.46,535.5,529.24,532.37,1751671
c,Financials,20070119,528.55,533.56,523.66,533.46,2442074
c,Financials,20070122,540,543.53,535,535.2,2858839
c,Financials,20070123,534.9,536.4,531.5,533.37,1661746
c,Financials,20070124,533.46,536.79,531.22,536.7,1538974
c,Financials,20070125,535.4,537.18,527,527.86,1888851
c,Financials,20070126,527.86,535.1,523.86,535.1,2094231
c,Financials,20070129,532.97,534.44,528.06,529.14,2268758
c,Financials,20070130,527.59,531.69,526.6,531.22,1728726
c,Financials,20070131,528.85,541.18,528.75,539.62,1854912
c,Financials,20070201,539.62,539.91,531.5,535.7,1916111
c,Financials,20070202,535.7,537.75,531.69,535,1285811
c,Financials,20070205,533.94,540.2,532.57,535.9,1694717
c,Financials,20070206,535.9,543.23,535.6,537.85,1587247
c,Financials,20070207,537.75,540.2,536.6,537.85,1225267
c,Financials,20070208,535.6,536.2,530.04,532.87,1429710
c,Financials,20070209,532.47,533.37,521.62,522.68,1964604
c,Financials,20070212,523.56,527.68,520.74,522.98,1560257
c,Financials,20070213,523.96,527.1,523.66,525.72,1333451
c,Financials,20070214,527.2,532.87,526.02,530.33,1446919
c,Financials,20070215,530.53,533.66,528.95,530.63,1400489
c,Financials,20070216,529.34,530.04,526.4,529.54,1762848
c,Financials,20070220,530.23,534.9,529.44,530.43,1645421
c,Financials,20070221,528.65,530.04,524.54,526.12,1523894
c,Financials,20070222,528.06,529.44,522.88,524.54,1950627
c,Financials,20070223,525.32,528.85,520.24,526.31,1812113
c,Financials,20070226,527.59,530.43,510.74,515.63,3636803
c,Financials,20070227,510.15,516.5,489.91,495.26,3334117
c,Financials,20070228,499.2,499.4,485.11,493.01,4774729
c,Financials,20070301,486.96,503.59,485.49,499.97,3751802
c,Financials,20070302,498.41,501.23,487.96,489.12,2673844
c,Financials,20070305,485.49,494.76,481.39,482.07,2534324
c,Financials,20070306,487.96,497.62,485.01,495.06,2744981
c,Financials,20070307,495.26,500.16,491.08,491.56,2125607
c,Financials,20070308,495.46,501.53,492.44,494.27,1821583
c,Financials,20070309,498.31,498.71,489.42,492.63,1603973
c,Financials,20070312,490.49,495.76,490.39,492.92,1122651
c,Financials,20070313,489.51,490.3,477.17,477.17,2992009
c,Financials,20070314,477.66,482.73,470.31,480.41,3109757
c,Financials,20070315,480.61,491.08,480.21,490.69,2992690
c,Financials,20070316,489.51,493.1,481.48,484.82,3148160
c,Financials,20070319,487.56,490.39,486.46,490.01,1717764
c,Financials,20070320,490.01,498.61,488.64,495.66,1680113
c,Financials,20070321,494.18,513.87,493.69,509.28,2990514
c,Financials,20070322,507.99,510.94,505.95,507.41,2119106
c,Financials,20070323,507.02,509.58,503.42,506.25,1547110
c,Financials,20070326,508.98,509.08,499.78,504.45,2132112
c,Financials,20070327,501.23,505.55,499.2,499.78,1748157
c,Financials,20070328,500.94,505.55,497.33,498.81,2463274
c,Financials,20070329,502.12,504.95,499.5,503.12,1820161
c,Financials,20070330,504.07,508.39,498.41,502.52,2033207
c,Financials,20070402,502.22,504.07,493.4,499.68,1868933
c,Financials,20070403,500.84,505.65,500.74,503.22,2085245
c,Financials,20070404,503.97,504.26,500.55,502.72,1566196
c,Financials,20070405,501.23,506.65,499.68,504.75,1056343
c,Financials,20070409,507.02,507.21,502.72,504.85,1177592
c,Financials,20070410,505.05,513.97,502.62,512.89,2200183
c,Financials,20070411,512.99,513.69,502.52,507.02,2571365
c,Financials,20070412,507.02,507.12,502.32,505.55,2320208
c,Financials,20070413,507.02,507.02,502.62,505.05,1726737
c,Financials,20070416,511.53,524.54,511.43,518.08,3348270
c,Financials,20070417,518.76,519.24,512.52,514.17,2302476
c,Financials,20070418,516,521.72,515.35,518.67,2675457
c,Financials,20070419,515.91,523.38,515.35,519.64,2292534
c,Financials,20070420,526.02,526.12,517.89,522.88,2716318
c,Financials,20070423,522.01,525.03,517.79,519.84,1511222
c,Financials,20070424,521.22,521.72,512.61,516.9,1936969
c,Financials,20070425,518.67,527.96,516.6,526.6,2733258
c,Financials,20070426,526.5,527.1,521.42,524.26,2527765
c,Financials,20070427,523.18,524.16,520.24,522.4,1344382
c,Financials,20070430,525.03,535.5,523.48,524.83,3115578
c,Financials,20070501,526.6,531.69,526.02,530.53,2144358
c,Financials,20070502,532.97,532.97,529.24,531.5,1976527
c,Financials,20070503,526.22,529.54,524.16,528.06,1661890
c,Financials,20070504,529.54,534.04,528.06,529.44,1808532
c,Financials,20070507,528.26,532.47,525.82,527.4,1637678
c,Financials,20070508,526.12,528.55,523.48,525.82,1572539
c,Financials,20070509,524.93,530.04,522.98,529.74,2057635
c,Financials,20070510,526.31,529.04,520.54,520.74,2131708
c,Financials,20070511,520.83,526.22,517.79,519.84,7839415
c,Financials,20070514,520.54,521.72,514.67,517.39,2450412
c,Financials,20070515,519.05,521.12,516.2,516.7,2501404
c,Financials,20070516,526.6,538.74,523.66,537.47,6593227
c,Financials,20070517,537.27,540.2,528.06,536.4,2285347
c,Financials,20070518,536.4,543.73,535.8,538.34,2147611
c,Financials,20070521,540.1,540.3,535.8,536.79,2374836
c,Financials,20070522,537.18,541.57,533.66,539.13,2174069
c,Financials,20070523,539.53,543.53,536.89,538.44,1937015
c,Financials,20070524,540.7,543.43,535.8,537.66,2291667
c,Financials,20070525,537.95,539.91,533.27,539.53,1383071
c,Financials,20070529,542.46,542.46,534.62,537.47,1626530
c,Financials,20070530,536.1,540.7,533.94,540.3,1450764
c,Financials,20070531,539.43,540.3,531.59,533.37,1998438
c,Financials,20070601,535.1,535.9,531.31,533.56,1774022
c,Financials,20070604,532.87,532.87,528.06,530.04,1606025
c,Financials,20070605,529.54,529.94,525.32,527.59,1474223
c,Financials,20070606,524.73,527.59,519.74,522.01,1981649
c,Financials,20070607,521.22,526.12,513.59,514.07,2302508
c,Financials,20070608,514.07,522.4,511.92,522.01,2313543
c,Financials,20070611,520.74,526.31,516.9,523.38,1489688
c,Financials,20070612,521.72,526.02,514.87,514.87,2100861
c,Financials,20070613,516.9,525.92,516.3,525.42,2368595
c,Financials,20070614,524.73,530.73,524.34,525.32,1755525
c,Financials,20070615,528.55,531.69,525.82,528.35,2755413
c,Financials,20070618,531.78,533.37,528.06,528.16,1230821
c,Financials,20070619,528.16,532.37,528.06,531.12,1865195
c,Financials,20070620,531.41,532.77,522.78,523.08,1858278
c,Financials,20070621,522.98,525.32,515.91,525.23,1698829
c,Financials,20070622,522.3,524.64,511.92,512.99,3433924
c,Financials,20070625,515.45,517.79,504.45,505.95,2616475
c,Financials,20070626,508.29,511.04,500.36,500.65,2958898
c,Financials,20070627,498.81,507.99,494.08,507.12,3132766
c,Financials,20070628,509.18,512.61,501.43,507.12,2419511
c,Financials,20070629,509.95,511.43,496.83,502.02,2715409
c,Financials,20070702,502.12,506.55,499.3,505.45,1845168
c,Financials,20070703,508.19,511.24,504.85,507.6,1026965
c,Financials,20070705,507.6,508.98,502.82,504.07,1382926
c,Financials,20070706,506.73,507.02,503.22,506.05,1286941
c,Financials,20070709,504.36,507.6,504.07,505.05,1788106
c,Financials,20070710,501.82,502.72,496.93,499.2,3440750
c,Financials,20070711,498.91,504.26,497.23,503.22,2554744
c,Financials,20070712,504.55,517.89,503.22,517.2,3145399
c,Financials,20070713,514.37,517.59,511.73,514.07,2079188
c,Financials,20070716,515.55,518.47,509.76,510.84,1935671
c,Financials,20070717,511.92,518.08,510.25,513.49,2381138
c,Financials,20070718,508.29,512.89,496.16,505.05,3724224
c,Financials,20070719,505.05,510.25,497.52,500.46,2953854
c,Financials,20070720,503.5,510.74,490.88,496.53,4866130
c,Financials,20070723,498.31,502.22,496.63,497.81,2421040
c,Financials,20070724,492.72,494.08,479.24,482.64,4697055
c,Financials,20070725,486.36,489.91,474.52,481.68,4537609
c,Financials,20070726,474.62,476.49,455.15,467.97,7896320
c,Financials,20070727,466.99,471.68,457.21,459.74,5711216
c,Financials,20070730,463.17,466.41,457.11,461.9,4098718
c,Financials,20070731,465.63,472.36,455.15,455.82,4727763
c,Financials,20070801,454.16,461.42,446.63,458.57,6204867
c,Financials,20070802,457.61,462.77,455.05,462.38,4216424
c,Financials,20070803,461.61,465.83,447.2,447.5,4915024
c,Financials,20070806,449.27,474.72,440.66,473.25,6418216
c,Financials,20070807,469.14,483.53,464.15,475.6,5797764
c,Financials,20070808,477.27,488.24,471.5,484.42,5507637
c,Financials,20070809,467.97,476.78,459.05,459.05,6782344
c,Financials,20070810,448.17,464.94,447.78,460.04,5254324
c,Financials,20070813,467.29,468.94,454.56,455.53,3493850
c,Financials,20070814,456.62,458.37,445.55,447.2,3950768
c,Financials,20070815,446.15,455.15,442.42,446.44,4704868
c,Financials,20070816,441.15,473.05,437.14,465.43,10439254
c,Financials,20070817,488.44,488.44,463.85,477.76,8680784
c,Financials,20070820,479.63,481.39,466.89,473.64,3945500
c,Financials,20070821,471.3,477.96,467.87,470.41,3337060
c,Financials,20070822,474.72,477.37,464.94,474.03,4170122
c,Financials,20070823,477.66,479.63,469.34,473.25,2635677
c,Financials,20070824,473.35,475.89,468.47,474.72,2407257
c,Financials,20070827,473.05,473.55,466.89,467.77,2075367
c,Financials,20070828,462.48,462.58,451.23,451.61,3982733
c,Financials,20070829,454.16,460.04,448.77,459.55,3008535
c,Financials,20070830,456.62,457.51,450.25,452.49,3062348
c,Financials,20070831,460.82,461.7,454.26,458.86,2779969
c,Financials,20070904,459.64,465.53,455.15,462.09,2685574
c,Financials,20070905,456.92,456.92,448.97,450.25,3599779
c,Financials,20070906,451.8,454.06,445.65,446.92,2255772
c,Financials,20070907,442.62,450.75,441.15,445.15,4143184
c,Financials,20070910,447.3,448.57,438.8,443.42,3243478
c,Financials,20070911,445.75,453.57,444.85,450.35,3237970
c,Financials,20070912,449.17,452.2,445.35,447.87,2950040
c,Financials,20070913,450.15,455.82,449.37,453.77,2945993
c,Financials,20070914,449.75,457.02,449.47,456.52,2927262
c,Financials,20070917,455.15,455.33,446.83,450.55,2396160
c,Financials,20070918,454.95,474.92,450.75,473.45,5039227
c,Financials,20070919,476.39,479.63,467.19,472.46,4269859
c,Financials,20070920,473.35,474.42,460.23,461.99,3427686
c,Financials,20070921,465.73,466.89,459.35,465.04,3893482
c,Financials,20070924,464.94,465.43,454.26,456.02,3826791
c,Financials,20070925,453.47,455.72,449.85,453.27,3292854
c,Financials,20070926,453.77,460.23,450.35,455.62,3546091
c,Financials,20070927,458.47,458.95,454.36,458.86,2409769
c,Financials,20070928,458.66,461.8,455.15,456.82,2143703
c,Financials,20071001,449.17,472.07,448.87,467.09,5799225
c,Financials,20071002,468.17,469.82,462.77,468.47,3360527
c,Financials,20071003,467.39,472.27,466.41,468.76,3482764
c,Financials,20071004,470.21,474.23,463.95,466.22,3643013
c,Financials,20071005,468.37,477.37,467.97,472.75,3783097
c,Financials,20071008,472.46,472.56,465.73,467.87,1894975
c,Financials,20071009,469.34,469.34,458.08,466.13,4161030
c,Financials,20071010,462.97,463.75,457.81,461.42,2977433
c,Financials,20071011,463.07,479.14,461.32,472.95,6495322
c,Financials,20071012,468.27,477.96,463.36,468.57,4455829
c,Financials,20071015,460.72,474.23,447.2,452.58,7880967
c,Financials,20071016,449.27,452.58,437.33,438.42,6565357
c,Financials,20071017,441.72,443.42,429.21,437.14,11697432
c,Financials,20071018,431.56,434.79,428.23,429.01,5851675
c,Financials,20071019,427.74,431.17,413.94,414.62,7145068
c,Financials,20071022,412.07,423.23,411.77,417.06,6010438
c,Financials,20071023,419.9,420.39,412.37,415.41,4448607
c,Financials,20071024,413.16,419.04,402.77,409.35,7256429
c,Financials,20071025,408.66,413.74,395.81,403.56,6221576
c,Financials,20071026,413.84,418.74,406.29,417.26,5594259
c,Financials,20071029,419.34,421.97,416,417.84,3492705
c,Financials,20071030,416,419.14,409.25,412.17,3977465
c,Financials,20071031,413.55,415.7,405.22,410.13,7503565
c,Financials,20071101,378.02,400.32,373.21,376.94,17516373
c,Financials,20071102,379.09,380.75,357.46,369.29,14129851
c,Financials,20071105,352.37,362.06,342.58,351.38,23468761
c,Financials,20071106,352.77,355.7,337.89,343.35,15493150
c,Financials,20071107,338.68,346.12,326.73,327.01,12309645
c,Financials,20071108,330.84,332.78,303.93,322.03,19841650
c,Financials,20071109,314.21,337.4,309.28,323.97,15725201
c,Financials,20071112,328.79,343.15,325.95,328.6,11295604
c,Financials,20071113,338.38,352.37,334.87,351.38,10797001
c,Financials,20071114,366.17,367.07,351.77,352.77,11893502
c,Financials,20071115,349.94,350.39,334.87,338.48,8247715
c,Financials,20071116,340.62,341.4,327.41,332.78,8140305
c,Financials,20071119,321.53,324.66,312.24,313.21,10021935
c,Financials,20071120,312.24,320.55,301.48,307.34,13032791
c,Financials,20071121,302.74,308.79,298.54,300.8,9402619
c,Financials,20071123,306.36,310.28,303.53,310.28,3931369
c,Financials,20071126,309.28,310.97,291.19,300.5,11318474
c,Financials,20071127,301.57,302.94,288.74,296.76,19725512
c,Financials,20071128,303.63,321.73,303.63,316.06,14130270
c,Financials,20071129,316.16,317.72,311.26,316.06,7239749
c,Financials,20071130,333.27,335.74,323.01,325.95,9648176
c,Financials,20071203,325.95,326.44,320.17,323.6,5194373
c,Financials,20071204,318.7,323.7,313.21,318.6,6609666
c,Financials,20071205,321.23,330.35,320.26,329.76,6769975
c,Financials,20071206,328.4,336.91,328.4,336.22,5605722
c,Financials,20071207,337.5,338.88,328.4,335.84,5438404
c,Financials,20071210,337.11,344.84,336.22,340.33,5853646
c,Financials,20071211,341.5,345.44,324.26,325.26,8749475
c,Financials,20071212,332.11,333.77,299.51,308.02,18169979
c,Financials,20071213,304.43,306.56,296.28,303.53,9749783
c,Financials,20071214,299.9,313.71,296.28,300.5,10761967
c,Financials,20071217,295.42,306.56,294.72,301.19,8705700
c,Financials,20071218,305.58,307.15,292.87,297.36,8332238
c,Financials,20071219,298.74,304.53,294.23,295.71,7691272
c,Financials,20071220,298.04,298.04,287.17,292.58,9448369
c,Financials,20071221,296.66,298.74,293.56,295.99,8744372
c,Financials,20071224,296.66,304.83,296.57,303.24,3241152
c,Financials,20071226,301.48,302.94,296.19,298.04,3966378
c,Financials,20071227,290.9,294.14,288.54,289.34,6283450
c,Financials,20071228,291.49,292.08,284.15,286.67,5867807
c,Financials,20071231,285.22,290.61,281.91,288.15,6651946
c,Financials,20080102,291,292.58,282.41,283.09,6346540
c,Financials,20080103,285.99,287.65,282.81,283.19,6093094
c,Financials,20080104,280.05,284.15,274.47,276.4,7706530
c,Financials,20080107,277.38,281.51,273.39,276.6,7041091
c,Financials,20080108,278.56,280.92,264.37,265.65,10209880
c,Financials,20080109,265.75,270.14,259.39,269.08,11012227
c,Financials,20080110,264.08,279.65,263.5,275.14,10784504
c,Financials,20080111,272.99,286.49,270.14,279.55,9070667
c,Financials,20080114,283.39,285.6,277.77,284.44,9611637
c,Financials,20080115,276.6,277.57,261.43,263.7,22555888
c,Financials,20080116,264.27,266.52,253.51,256.83,20250149
c,Financials,20080117,259.58,269.86,240.79,244.31,23718392
c,Financials,20080118,240.09,246.17,234.12,239.3,20140113
c,Financials,20080122,218.87,248.43,218.87,238.82,21532498
c,Financials,20080123,234.71,263.3,231.77,258.02,19355219
c,Financials,20080124,262.32,268.98,259.39,267.51,13860744
c,Financials,20080125,274.08,275.05,255.28,260.75,11194418
c,Financials,20080128,258.71,270.84,255.96,270.64,8546628
c,Financials,20080129,273.09,277.67,269.17,273.19,8337659
c,Financials,20080130,271.04,285.12,267.11,272.79,13767735
c,Financials,20080131,264.27,280.92,258.89,275.71,14157126
c,Financials,20080201,276.8,291,276.7,290.61,12295048
c,Financials,20080204,287.17,289.14,282.99,285.99,8659139
c,Financials,20080205,280.44,280.92,264.37,264.76,11153653
c,Financials,20080206,267.31,271.23,261.73,263.5,7526152
c,Financials,20080207,261.83,266.61,257.52,261.33,10952299
c,Financials,20080208,260.45,260.75,251.67,254.78,8362821
c,Financials,20080211,256.74,256.83,248.43,252.64,7283488
c,Financials,20080212,255.96,262.32,253.71,256.55,8690643
c,Financials,20080213,260.16,262.22,251.08,257.82,10602045
c,Financials,20080214,256.35,258.12,251.57,251.96,6565158
c,Financials,20080215,249.5,254.1,244.7,249.4,8924927
c,Financials,20080219,252.84,253.91,246.27,247.84,7146494
c,Financials,20080220,245.77,253.51,239.6,249.5,7573244
c,Financials,20080221,250.88,253.12,244.7,245.19,7662985
c,Financials,20080222,245.58,246.36,237.46,245.87,8860334
c,Financials,20080225,241.29,244.61,236.38,242.15,12260581
c,Financials,20080226,239.4,249.3,238.82,244.21,10901422
c,Financials,20080227,241.78,254.49,241.49,251.77,8955574
c,Financials,20080228,249.2,250.58,243.92,244.8,6354762
c,Financials,20080229,241.39,242.07,229.93,232.07,10202290
c,Financials,20080303,232.17,232.17,223.16,226.01,10426384
c,Financials,20080304,217.6,220.23,207.82,216.31,19169575
c,Financials,20080305,218.47,226.4,214.17,216.81,11470708
c,Financials,20080306,214.84,214.84,206.34,207.23,8874707
c,Financials,20080307,203.1,212.28,199.7,204.66,10279210
c,Financials,20080310,205.26,206.63,192.73,192.73,11933644
c,Financials,20080311,204.56,211.04,198.61,210.35,14119307
c,Financials,20080312,211.72,221.98,206.63,207.62,12266282
c,Financials,20080313,202.53,208.5,196.16,206.24,14091931
c,Financials,20080314,210.15,211.24,191.25,193.5,17124640
c,Financials,20080317,178.64,189.2,176.08,182.22,18549307
c,Financials,20080318,194.18,203.1,188.12,202.73,15571755
c,Financials,20080319,205.56,211.9,197.82,199.8,14006373
c,Financials,20080320,202.83,221.58,199.8,220.23,18480871
c,Financials,20080324,224.72,238.43,223.55,227.77,13162705
c,Financials,20080325,226.01,233.45,226.01,229.23,9391780
c,Financials,20080326,221.58,223.16,214.07,215.81,12587454
c,Financials,20080327,216.61,219.46,210.55,213.27,10893750
c,Financials,20080328,213.97,215.03,202.63,203.87,8688623
c,Financials,20080331,203.6,211.34,199.9,209.67,9147021
c,Financials,20080401,221.29,233.74,221.01,233.35,13820333
c,Financials,20080402,235.4,245.19,232.96,235.11,15665307
c,Financials,20080403,231.97,242.15,230.61,238.43,7813241
c,Financials,20080404,239.21,239.8,230.22,235.7,7495568
c,Financials,20080407,243.33,246.56,238.72,240.79,9118236
c,Financials,20080408,237.94,238.43,230.12,232.57,7971343
c,Financials,20080409,235.99,237.85,230.41,230.81,8649164
c,Financials,20080410,230.12,235.6,226.1,232.07,7919805
c,Financials,20080411,227.96,238.04,227.58,228.64,7096669
c,Financials,20080414,226.4,226.6,217.11,220.33,8141674
c,Financials,20080415,223.06,225.22,219.94,223.16,5630308
c,Financials,20080416,229.03,231.49,224.14,229.43,7417408
c,Financials,20080417,225.61,238.43,224.72,235.2,8230331
c,Financials,20080418,251.96,254.49,245,245.77,14817570
c,Financials,20080421,242.74,245.67,237.16,245,6870968
c,Financials,20080422,244.9,247.84,241.09,245.87,6200467
c,Financials,20080423,245.09,248.13,239.6,241.09,7022150
c,Financials,20080424,241.78,256.15,241.68,252.16,8735662
c,Financials,20080425,256.45,260.84,252.64,260.36,9949704
c,Financials,20080428,261.33,267.71,254.58,262.42,7666957
c,Financials,20080429,262.32,266.05,257.03,257.62,5853942
c,Financials,20080430,249.69,253.31,247.16,247.16,15209500
c,Financials,20080501,246.96,256.45,246.17,254.39,8632450
c,Financials,20080502,262.52,264.27

sp100.csv