nvda (3).csv

Date,Open,High,Low,Close,Adj Close,Volume
1999-01-22,0.04374999925494194,0.04882799834012985,0.038802001625299454,0.041016001254320145,0.037617750465869904,2714688000
1999-01-25,0.04427099972963333,0.04583299905061722,0.041016001254320145,0.04531300067901611,0.04155874252319336,510480000
1999-01-26,0.04583299905061722,0.046744998544454575,0.04114599898457527,0.04179700091481209,0.038334041833877563,343200000
1999-01-27,0.041926998645067215,0.04296899959445,0.0395830012857914,0.04166699945926666,0.03821481391787529,244368000
1999-01-28,0.04166699945926666,0.041926998645067215,0.0412760004401207,0.04153599962592125,0.03809467330574989,227520000
1999-01-29,0.04153599962592125,0.04166699945926666,0.0395830012857914,0.0395830012857914,0.03630347549915314,244032000
1999-02-01,0.0395830012857914,0.04062499850988388,0.0395830012857914,0.04036499932408333,0.037020694464445114,154704000
1999-02-02,0.0395830012857914,0.04062499850988388,0.03606799989938736,0.03723999857902527,0.03415460139513016,264096000
1999-02-03,0.036719001829624176,0.0385419987142086,0.03645800054073334,0.03802099823951721,0.03487089276313782,75120000
1999-02-04,0.0385419987142086,0.04114599898457527,0.03802099823951721,0.04010400176048279,0.03678131848573685,181920000
1999-02-05,0.040754999965429306,0.04166699945926666,0.03971400111913681,0.0412760004401207,0.03785621002316475,136848000
1999-02-08,0.04153599962592125,0.04166699945926666,0.03984399884939194,0.03984399884939194,0.0365428626537323,154080000
1999-02-09,0.04062499850988388,0.04088500142097473,0.03776000067591667,0.03828100115060806,0.03510935977101326,86976000
1999-02-10,0.03828100115060806,0.039322998374700546,0.03723999857902527,0.037891000509262085,0.03475167229771614,148224000
1999-02-11,0.03802099823951721,0.04270799830555916,0.03802099823951721,0.04114599898457527,0.03773697838187218,132240000
1999-02-12,0.04166699945926666,0.04374999925494194,0.04166699945926666,0.04349000006914139,0.03988676890730858,109728000
1999-02-16,0.04427099972963333,0.04609400033950806,0.039322998374700546,0.04374999925494194,0.040125228464603424,211008000
1999-02-17,0.04270799830555916,0.04322899878025055,0.04062499850988388,0.041405998170375824,0.03797543793916702,67728000
1999-02-18,0.04270799830555916,0.04322899878025055,0.04088500142097473,0.04205700010061264,0.03857250139117241,70704000
1999-02-19,0.04166699945926666,0.04427099972963333,0.04114599898457527,0.04349000006914139,0.03988676890730858,75360000
1999-02-22,0.04427099972963333,0.04479200020432472,0.041405998170375824,0.04374999925494194,0.040125228464603424,205248000
1999-02-23,0.04479200020432472,0.046744998544454575,0.042187999933958054,0.04583299905061722,0.042035650461912155,138096000
1999-02-24,0.05260400101542473,0.054687999188899994,0.04830700159072876,0.04947900027036667,0.04537958279252052,612768000
1999-02-25,0.051562998443841934,0.05312500149011612,0.04713499918580055,0.04791700094938278,0.043946996331214905,149136000
1999-02-26,0.04843800142407417,0.05000000074505806,0.04531300067901611,0.04570300132036209,0.04191642627120018,172608000
1999-03-01,0.046875,0.04791700094938278,0.04374999925494194,0.04596399888396263,0.04215580224990845,92160000
1999-03-02,0.04583299905061722,0.04609400033950806,0.04479200020432472,0.045572999864816666,0.041797202080488205,55248000
1999-03-03,0.04583299905061722,0.04583299905061722,0.042187999933958054,0.042447999119758606,0.03893110528588295,61392000
1999-03-04,0.044530998915433884,0.04479200020432472,0.04114599898457527,0.04153599962592125,0.03809467330574989,57360000
1999-03-05,0.041926998645067215,0.04400999844074249,0.041926998645067215,0.043880000710487366,0.040244463831186295,78768000
1999-03-08,0.04270799830555916,0.04583299905061722,0.041926998645067215,0.044530998915433884,0.04084153473377228,75888000
1999-03-09,0.04440100118517876,0.04661500081419945,0.04440100118517876,0.04596399888396263,0.04215580224990845,143184000
1999-03-10,0.04661500081419945,0.04661500081419945,0.044530998915433884,0.0451820008456707,0.041438598185777664,235344000
1999-03-11,0.04440100118517876,0.0451820008456707,0.04322899878025055,0.04322899878025055,0.03964739665389061,54288000
1999-03-12,0.04349000006914139,0.04349000006914139,0.04166699945926666,0.042447999119758606,0.03893110528588295,90768000
1999-03-15,0.04349000006914139,0.04479200020432472,0.04322899878025055,0.04427099972963333,0.04060307890176773,108816000
1999-03-16,0.044530998915433884,0.045051999390125275,0.042447999119758606,0.04283899813890457,0.03928971663117409,79152000
1999-03-17,0.04322899878025055,0.04400999844074249,0.04205700010061264,0.04309900104999542,0.039528172463178635,51360000
1999-03-18,0.04322899878025055,0.04427099972963333,0.042187999933958054,0.04362000152468681,0.04000600799918175,46320000
1999-03-19,0.04349000006914139,0.045051999390125275,0.04349000006914139,0.04374999925494194,0.040125228464603424,105312000
1999-03-22,0.04466100037097931,0.04479200020432472,0.042447999119758606,0.042447999119758606,0.03893110528588295,36672000
1999-03-23,0.04270799830555916,0.04270799830555916,0.039062999188899994,0.03984399884939194,0.0365428626537323,163968000
1999-03-24,0.0395830012857914,0.03984399884939194,0.03802099823951721,0.0395830012857914,0.03630347549915314,60864000
1999-03-25,0.03945299983024597,0.04166699945926666,0.039322998374700546,0.04010400176048279,0.03678131848573685,40320000
1999-03-26,0.04062499850988388,0.04374999925494194,0.04062499850988388,0.04362000152468681,0.04000600799918175,88272000
1999-03-29,0.04492200165987015,0.04596399888396263,0.044140998274087906,0.04492200165987015,0.04120013862848282,65952000
1999-03-30,0.045051999390125275,0.04544299840927124,0.04088500142097473,0.04114599898457527,0.03773697838187218,69504000
1999-03-31,0.042447999119758606,0.044530998915433884,0.040495000779628754,0.04400999844074249,0.04036370664834976,153600000
1999-04-01,0.04400999844074249,0.04427099972963333,0.041926998645067215,0.04270799830555916,0.03916957601904869,30432000
1999-04-05,0.042187999933958054,0.04322899878025055,0.04114599898457527,0.041405998170375824,0.03797543793916702,98640000
1999-04-06,0.04179700091481209,0.041926998645067215,0.0395830012857914,0.04036499932408333,0.037020694464445114,69696000
1999-04-07,0.04062499850988388,0.04400999844074249,0.04036499932408333,0.04374999925494194,0.040125228464603424,89280000
1999-04-08,0.04400999844074249,0.04583299905061722,0.04349000006914139,0.044530998915433884,0.04084153473377228,130128000
1999-04-09,0.04479200020432472,0.04479200020432472,0.04349000006914139,0.04374999925494194,0.040125228464603424,48624000
1999-04-12,0.04322899878025055,0.04322899878025055,0.04114599898457527,0.041926998645067215,0.03845326229929924,33312000
1999-04-13,0.04270799830555916,0.04270799830555916,0.0395830012857914,0.040233999490737915,0.03690056502819061,36144000
1999-04-14,0.04010400176048279,0.041016001254320145,0.039062999188899994,0.039062999188899994,0.03582657501101494,48288000
1999-04-15,0.04010400176048279,0.04010400176048279,0.039062999188899994,0.04010400176048279,0.03678131848573685,35856000
1999-04-16,0.03984399884939194,0.04205700010061264,0.03984399884939194,0.041405998170375824,0.03797543793916702,38928000
1999-04-19,0.041926998645067215,0.041926998645067215,0.039062999188899994,0.0395830012857914,0.03630347549915314,31296000
1999-04-20,0.0395830012857914,0.04114599898457527,0.03841099888086319,0.038802001625299454,0.035587191581726074,67680000
1999-04-21,0.038802001625299454,0.0395830012857914,0.0385419987142086,0.03945299983024597,0.03618425503373146,37488000
1999-04-22,0.0395830012857914,0.0395830012857914,0.037370000034570694,0.03776000067591667,0.03463152423501015,227184000
1999-04-23,0.037629999220371246,0.03776000067591667,0.035677000880241394,0.035937998443841934,0.032960474491119385,126048000
1999-04-26,0.035937998443841934,0.03645800054073334,0.03333299979567528,0.03411500155925751,0.03128853067755699,123504000
1999-04-27,0.03489600121974945,0.03802099823951721,0.03437500074505806,0.03776000067591667,0.03463152423501015,226944000
1999-04-28,0.03802099823951721,0.03802099823951721,0.03632799908518791,0.03750000149011612,0.0343930684030056,120096000
1999-04-29,0.037629999220371246,0.03776000067591667,0.036719001829624176,0.03750000149011612,0.0343930684030056,48144000
1999-04-30,0.037891000509262085,0.0395830012857914,0.037629999220371246,0.03802099823951721,0.03487089276313782,99312000
1999-05-03,0.03841099888086319,0.03841099888086319,0.03723999857902527,0.03828100115060806,0.03510935977101326,33840000
1999-05-04,0.03828100115060806,0.03828100115060806,0.03541700169444084,0.036198001354932785,0.033198948949575424,96048000
1999-05-05,0.03645800054073334,0.03697900101542473,0.03437500074505806,0.03697900101542473,0.033915236592292786,144576000
1999-05-06,0.036719001829624176,0.03750000149011612,0.03515600040555,0.03626300022006035,0.03325854614377022,35616000
1999-05-07,0.03515600040555,0.036719001829624176,0.03515600040555,0.03645800054073334,0.03343740478157997,25008000
1999-05-10,0.036198001354932785,0.03723999857902527,0.036198001354932785,0.03645800054073334,0.03343740478157997,19680000
1999-05-11,0.03802099823951721,0.0395830012857914,0.03723999857902527,0.03841099888086319,0.03522859513759613,171744000
1999-05-12,0.038802001625299454,0.03971400111913681,0.03828100115060806,0.0395830012857914,0.03630347549915314,168480000
1999-05-13,0.0395830012857914,0.04062499850988388,0.03945299983024597,0.0395830012857914,0.03630347549915314,69936000
1999-05-14,0.0395830012857914,0.0395830012857914,0.03697900101542473,0.03750000149011612,0.0343930684030056,28464000
1999-05-17,0.03697900101542473,0.039322998374700546,0.0368489995598793,0.039322998374700546,0.03606501594185829,35760000
1999-05-18,0.03971400111913681,0.04166699945926666,0.0385419987142086,0.04114599898457527,0.03773697838187218,151536000
1999-05-19,0.04296899959445,0.044530998915433884,0.03867200016975403,0.039322998374700546,0.03606501594185829,451728000
1999-05-20,0.0395830012857914,0.0395830012857914,0.034765999764204025,0.036198001354932785,0.033198948949575424,178176000
1999-05-21,0.035677000880241394,0.035677000880241394,0.03437500074505806,0.03541700169444084,0.032482657581567764,303504000
1999-05-24,0.035677000880241394,0.03645800054073334,0.034765999764204025,0.03528600186109543,0.03236249461770058,162624000
1999-05-25,0.03541700169444084,0.035937998443841934,0.03515600040555,0.03554699942469597,0.03260188177227974,130080000
1999-05-26,0.03541700169444084,0.03723999857902527,0.03541700169444084,0.03541700169444084,0.032482657581567764,104736000
1999-05-27,0.035677000880241394,0.035677000880241394,0.03515600040555,0.03515600040555,0.0322432704269886,82320000
1999-05-28,0.035677000880241394,0.035677000880241394,0.03515600040555,0.03554699942469597,0.03260188177227974,88656000
1999-06-01,0.03541700169444084,0.035677000880241394,0.03489600121974945,0.035677000880241394,0.03272109851241112,98544000
1999-06-02,0.035677000880241394,0.035677000880241394,0.03437500074505806,0.03437500074505806,0.03152698278427124,130128000
1999-06-03,0.03528600186109543,0.03554699942469597,0.03489600121974945,0.03528600186109543,0.03236249461770058,41568000
1999-06-04,0.03554699942469597,0.035677000880241394,0.03528600186109543,0.03554699942469597,0.03260188177227974,78912000
1999-06-07,0.03574199974536896,0.03645800054073334,0.035677000880241394,0.035937998443841934,0.032960474491119385,125136000
1999-06-08,0.03606799989938736,0.03750000149011612,0.035937998443841934,0.0368489995598793,0.033796004951000214,153312000
1999-06-09,0.03697900101542473,0.03828100115060806,0.03697900101542473,0.03750000149011612,0.0343930684030056,95184000
1999-06-10,0.03750000149011612,0.03776000067591667,0.03723999857902527,0.037629999220371246,0.03451230004429817,36096000
1999-06-11,0.037629999220371246,0.03776000067591667,0.03554699942469597,0.0368489995598793,0.033796004951000214,61008000
1999-06-14,0.036913998425006866,0.03697900101542473,0.03515600040555,0.03541700169444084,0.032482657581567764,51648000
1999-06-15,0.03541700169444084,0.035677000880241394,0.03489600121974945,0.03541700169444084,0.032482657581567764,49296000
1999-06-16,0.035937998443841934,0.03750000149011612,0.03541700169444084,0.03645800054073334,0.03343740478157997,64416000
1999-06-17,0.036198001354932785,0.036719001829624176,0.03541700169444084,0.03541700169444084,0.032482657581567764,74928000
1999-06-18,0.035677000880241394,0.035677000880241394,0.03411500155925751,0.03411500155925751,0.03128853067755699,158736000
1999-06-21,0.03515600040555,0.035937998443841934,0.03421200066804886,0.035937998443841934,0.032960474491119385,83472000
1999-06-22,0.035937998443841934,0.035937998443841934,0.03450499847531319,0.03528600186109543,0.03236249461770058,193056000
1999-06-23,0.03489600121974945,0.035937998443841934,0.03450499847531319,0.035937998443841934,0.032960474491119385,210912000
1999-06-24,0.036198001354932785,0.036198001354932785,0.03489600121974945,0.03515600040555,0.0322432704269886,115200000
1999-06-25,0.03489600121974945,0.03606799989938736,0.03489600121974945,0.035677000880241394,0.03272109851241112,73536000
1999-06-28,0.0368489995598793,0.0368489995598793,0.03541700169444084,0.036198001354932785,0.033198948949575424,109152000
1999-06-29,0.036719001829624176,0.037108998745679855,0.036198001354932785,0.03658900037407875,0.03355756029486656,92688000
1999-06-30,0.03776000067591667,0.03984399884939194,0.03697900101542473,0.03984399884939194,0.0365428626537323,269232000
1999-07-01,0.03984399884939194,0.03984399884939194,0.035677000880241394,0.03776000067591667,0.03463152423501015,88992000
1999-07-02,0.03828100115060806,0.040495000779628754,0.03750000149011612,0.040495000779628754,0.03713991492986679,224880000
1999-07-06,0.04088500142097473,0.04088500142097473,0.04010400176048279,0.04062499850988388,0.03725915774703026,198096000
1999-07-07,0.04088500142097473,0.04088500142097473,0.03984399884939194,0.03984399884939194,0.0365428626537323,63120000
1999-07-08,0.04010400176048279,0.041405998170375824,0.038802001625299454,0.040754999965429306,0.03737838193774223,186048000
1999-07-09,0.04062499850988388,0.044530998915433884,0.04062499850988388,0.04420600086450577,0.04054345563054085,211728000
1999-07-12,0.046875,0.048177000135183334,0.045051999390125275,0.04622400179505348,0.04239427670836449,401040000
1999-07-13,0.046744998544454575,0.047005001455545425,0.04427099972963333,0.04635399952530861,0.04251349717378616,138864000
1999-07-14,0.04635399952530861,0.04739600047469139,0.04427099972963333,0.044530998915433884,0.04084153473377228,137952000
1999-07-15,0.04492200165987015,0.04635399952530861,0.04479200020432472,0.04479200020432472,0.041080910712480545,137040000
1999-07-16,0.045572999864816666,0.04609400033950806,0.04479200020432472,0.04570300132036209,0.04191642627120018,103872000
1999-07-19,0.04583299905061722,0.04596399888396263,0.04427099972963333,0.044530998915433884,0.04084153473377228,43632000
1999-07-20,0.044530998915433884,0.044530998915433884,0.042187999933958054,0.04374999925494194,0.040125228464603424,178752000
1999-07-21,0.04322899878025055,0.04322899878025055,0.04114599898457527,0.042447999119758606,0.03893110528588295,112080000
1999-07-22,0.042187999933958054,0.042187999933958054,0.04010400176048279,0.040495000779628754,0.03713991492986679,213264000
1999-07-23,0.04036499932408333,0.04166699945926666,0.04036499932408333,0.040495000779628754,0.03713991492986679,80256000
1999-07-26,0.04153599962592125,0.04153599962592125,0.04062499850988388,0.04062499850988388,0.03725915774703026,60528000
1999-07-27,0.04062499850988388,0.04088500142097473,0.04010400176048279,0.040754999965429306,0.03737838193774223,98592000
1999-07-28,0.04062499850988388,0.041926998645067215,0.040495000779628754,0.041405998170375824,0.03797543793916702,244224000
1999-07-29,0.04062499850988388,0.041926998645067215,0.04036499932408333,0.04179700091481209,0.038334041833877563,388800000
1999-07-30,0.04179700091481209,0.04296899959445,0.04166699945926666,0.041926998645067215,0.03845326229929924,452304000
1999-08-02,0.041926998645067215,0.042447999119758606,0.04166699945926666,0.04231800138950348,0.03881188854575157,313344000
1999-08-03,0.04231800138950348,0.04231800138950348,0.04088500142097473,0.0412760004401207,0.03785621002316475,255216000
1999-08-04,0.04153599962592125,0.04166699945926666,0.04114599898457527,0.0412760004401207,0.03785621002316475,89952000
1999-08-05,0.0412760004401207,0.041926998645067215,0.04062499850988388,0.041926998645067215,0.03845326229929924,240576000
1999-08-06,0.04179700091481209,0.04205700010061264,0.04166699945926666,0.041926998645067215,0.03845326229929924,183984000
1999-08-09,0.04205700010061264,0.042447999119758606,0.04166699945926666,0.041926998645067215,0.03845326229929924,31056000
1999-08-10,0.042187999933958054,0.044530998915433884,0.041926998645067215,0.04270799830555916,0.03916957601904869,212064000
1999-08-11,0.04349000006914139,0.04609400033950806,0.04296899959445,0.045572999864816666,0.041797202080488205,197712000
1999-08-12,0.04583299905061722,0.04895799979567528,0.045572999864816666,0.04778600111603737,0.04382685571908951,239616000
1999-08-13,0.04739600047469139,0.04830700159072876,0.046875,0.047265999019145966,0.04334993287920952,84672000
1999-08-16,0.04765599966049194,0.04765599966049194,0.043880000710487366,0.04544299840927124,0.04167797043919563,223440000
1999-08-17,0.045572999864816666,0.04635399952530861,0.04440100118517876,0.045572999864816666,0.041797202080488205,193536000
1999-08-18,0.045051999390125275,0.04713499918580055,0.044140998274087906,0.04661500081419945,0.04275287687778473,279888000
1999-08-19,0.049869999289512634,0.05911500006914139,0.048177000135183334,0.05651000142097473,0.0518280565738678,1966992000
1999-08-20,0.056641001254320145,0.057030998170375824,0.05390600115060806,0.05598999932408333,0.05135112628340721,353088000
1999-08-23,0.0552080012857914,0.0552080012857914,0.05078100040555,0.05260400101542473,0.04824568331241608,507984000
1999-08-24,0.051823001354932785,0.05286499857902527,0.049219001084566116,0.052344001829624176,0.04800722002983093,398064000
1999-08-25,0.0524739995598793,0.052995000034570694,0.05000000074505806,0.05208300054073334,0.04776785522699356,350352000
1999-08-26,0.05208300054073334,0.05286499857902527,0.05052100121974945,0.051302000880241394,0.04705154523253441,275376000
1999-08-27,0.052344001829624176,0.05624999850988388,0.05208300054073334,0.0541669987142086,0.04967918246984482,552384000
1999-08-30,0.05507799983024597,0.056120000779628754,0.05169299989938736,0.053971000015735626,0.04949942231178284,158640000
1999-08-31,0.0541669987142086,0.05885399878025055,0.05312500149011612,0.05859399959445,0.053739387542009354,786864000
1999-09-01,0.05859399959445,0.05859399959445,0.054947998374700546,0.055858999490737915,0.051230981945991516,565344000
1999-09-02,0.05403599888086319,0.05546899884939194,0.05286499857902527,0.0552080012857914,0.050633933395147324,341088000
1999-09-03,0.05624999850988388,0.057030998170375824,0.0552080012857914,0.05559900030493736,0.050992537289857864,258864000
1999-09-07,0.05651000142097473,0.05651000142097473,0.05507799983024597,0.05533900111913681,0.05075407773256302,124416000
1999-09-08,0.05546899884939194,0.055858999490737915,0.0552080012857914,0.0552080012857914,0.050633933395147324,170064000
1999-09-09,0.05572900176048279,0.056120000779628754,0.05338500067591667,0.054427001625299454,0.04991763085126877,209472000
1999-09-10,0.05533900111913681,0.05598999932408333,0.054947998374700546,0.0552080012857914,0.050633933395147324,167424000
1999-09-13,0.05546899884939194,0.05546899884939194,0.05286499857902527,0.05338500067591667,0.048961982131004333,174432000
1999-09-14,0.05338500067591667,0.05338500067591667,0.051562998443841934,0.051823001354932785,0.04752937704324722,250368000
1999-09-15,0.05117199942469597,0.05286499857902527,0.05078100040555,0.05221400037407875,0.047888003289699554,212736000
1999-09-16,0.051562998443841934,0.05208300054073334,0.05025999993085861,0.05091100186109543,0.04669294133782387,158112000
1999-09-17,0.050586000084877014,0.05104200169444084,0.04895799979567528,0.05078100040555,0.04657372087240219,171648000
1999-09-20,0.049869999289512634,0.05052100121974945,0.04895799979567528,0.04895799979567528,0.044901758432388306,229104000
1999-09-21,0.04791700094938278,0.048177000135183334,0.04362000152468681,0.04427099972963333,0.04060307890176773,737328000
1999-09-22,0.04427099972963333,0.045572999864816666,0.04166699945926666,0.04531300067901611,0.04155874252319336,375984000
1999-09-23,0.04544299840927124,0.045572999864816666,0.04114599898457527,0.04153599962592125,0.03809467330574989,379584000
1999-09-24,0.04166699945926666,0.04270799830555916,0.03489600121974945,0.03776000067591667,0.03463152423501015,684912000
1999-09-27,0.040233999490737915,0.04088500142097473,0.03776000067591667,0.04010400176048279,0.03678131848573685,432000000
1999-09-28,0.04016900062561035,0.04427099972963333,0.04010400176048279,0.04374999925494194,0.040125228464603424,413184000
1999-09-29,0.04466100037097931,0.04635399952530861,0.0395830012857914,0.040233999490737915,0.03690056502819061,594048000
1999-09-30,0.04166699945926666,0.04296899959445,0.0395830012857914,0.04010400176048279,0.03678131848573685,342528000
1999-10-01,0.03945299983024597,0.04088500142097473,0.03776000067591667,0.03984399884939194,0.0365428626537323,347760000
1999-10-04,0.04114599898457527,0.0412760004401207,0.04010400176048279,0.04062499850988388,0.03725915774703026,177600000
1999-10-05,0.04062499850988388,0.04479200020432472,0.04062499850988388,0.044530998915433884,0.04084153473377228,478080000
1999-10-06,0.04466100037097931,0.05208300054073334,0.04427099972963333,0.049869999289512634,0.04573819041252136,1508736000
1999-10-07,0.05195299908518791,0.05195299908518791,0.04635399952530861,0.04661500081419945,0.04275287687778473,487296000
1999-10-08,0.04661500081419945,0.050390999764204025,0.04479200020432472,0.04895799979567528,0.044901758432388306,398928000
1999-10-11,0.04934899881482124,0.04947900027036667,0.04635399952530861,0.04765599966049194,0.04370763525366783,544464000
1999-10-12,0.04791700094938278,0.04843800142407417,0.046875,0.047005001455545425,0.04311056435108185,322992000
1999-10-13,0.046484000980854034,0.046484000980854034,0.04479200020432472,0.04570300132036209,0.04191642627120018,280368000
1999-10-14,0.04583299905061722,0.04583299905061722,0.04427099972963333,0.04479200020432472,0.041080910712480545,192336000
1999-10-15,0.04257800057530403,0.04479200020432472,0.042447999119758606,0.044530998915433884,0.04084153473377228,210720000
1999-10-18,0.04466100037097931,0.04466100037097931,0.041926998645067215,0.042187999933958054,0.0386926531791687,215184000
1999-10-19,0.04349000006914139,0.04349000006914139,0.03971400111913681,0.040495000779628754,0.03713991492986679,308928000
1999-10-20,0.04114599898457527,0.042447999119758606,0.040495000779628754,0.041926998645067215,0.03845326229929924,348720000
1999-10-21,0.04179700091481209,0.043880000710487366,0.04062499850988388,0.043880000710487366,0.040244463831186295,382128000
1999-10-22,0.04374999925494194,0.04622400179505348,0.04374999925494194,0.04492200165987015,0.04120013862848282,286752000
1999-10-25,0.04466100037097931,0.04531300067901611,0.04270799830555916,0.04270799830555916,0.03916957601904869,213840000
1999-10-26,0.044530998915433884,0.04843800142407417,0.04427099972963333,0.046875,0.042991332709789276,481248000
1999-10-27,0.04713499918580055,0.04739600047469139,0.04400999844074249,0.04479200020432472,0.041080910712480545,214128000
1999-10-28,0.045051999390125275,0.04583299905061722,0.042447999119758606,0.04270799830555916,0.03916957601904869,222768000
1999-10-29,0.04322899878025055,0.046875,0.04296899959445,0.04609400033950806,0.04227505251765251,330528000
1999-11-01,0.04531300067901611,0.05078100040555,0.04531300067901611,0.04895799979567528,0.044901758432388306,782544000
1999-11-02,0.049869999289512634,0.052344001829624176,0.04947900027036667,0.05208300054073334,0.04776785522699356,837504000
1999-11-03,0.0541669987142086,0.05859399959445,0.05377599969506264,0.05716099962592125,0.05242511257529259,2011680000
1999-11-04,0.057812999933958054,0.062369998544454575,0.057812999933958054,0.0608070008456707,0.055769044905900955,1260336000
1999-11-05,0.0625,0.06302099674940109,0.05598999932408333,0.05885399878025055,0.053977858275175095,616368000
1999-11-08,0.057030998170375824,0.06224000081419945,0.0552080012857914,0.06054700165987015,0.05553057789802551,470016000
1999-11-09,0.06041700020432472,0.060676999390125275,0.05729199945926666,0.05963499844074249,0.054694127291440964,272352000
1999-11-10,0.05983100086450577,0.05989599972963333,0.05794300138950348,0.05911500006914139,0.05421723425388336,144048000
1999-11-11,0.05911500006914139,0.0664059966802597,0.057812999933958054,0.06328099966049194,0.05803807079792023,562704000
1999-11-12,0.06601600348949432,0.06666699796915054,0.06224000081419945,0.06666699796915054,0.06114353984594345,501504000
1999-11-15,0.06712199747562408,0.06914100050926208,0.06432300060987473,0.06536500155925751,0.05994938313961029,362208000
1999-11-16,0.0669270008802414,0.07291699945926666,0.06666699796915054,0.07161500304937363,0.0656815841794014,723792000
1999-11-17,0.07291699945926666,0.078125,0.07187499850988388,0.07434900104999542,0.06818906962871552,786384000
1999-11-18,0.07591100037097931,0.07656300067901611,0.07395800203084946,0.07460899651050568,0.06842751801013947,235968000
1999-11-19,0.08359400182962418,0.09244800359010696,0.08333300054073334,0.0893229991197586,0.08192243427038193,2165184000
1999-11-22,0.09160199761390686,0.09166699647903442,0.08385399729013443,0.08919300138950348,0.08180321007966995,540192000
1999-11-23,0.08007799834012985,0.0837239995598793,0.07916700094938278,0.08281300216913223,0.07595179229974747,553248000
1999-11-24,0.08242200314998627,0.08333300054073334,0.07408899813890457,0.08020800352096558,0.0735626369714737,406848000
1999-11-26,0.07942699640989304,0.08020800352096558,0.07708299905061722,0.07968799769878387,0.0730857253074646,71760000
1999-11-29,0.07942699640989304,0.08046899735927582,0.07500000298023224,0.07682300359010696,0.07045811414718628,298608000
1999-11-30,0.07708299905061722,0.07838500291109085,0.07213500142097473,0.07213500142097473,0.0661584809422493,314688000
1999-12-01,0.07213500142097473,0.07682300359010696,0.07213500142097473,0.07578100264072418,0.06950242072343826,223536000
1999-12-02,0.07604199647903442,0.08242200314998627,0.07604199647903442,0.08138000220060349,0.0746375247836113,309888000
1999-12-03,0.08216100186109543,0.08359400182962418,0.07838500291109085,0.07942699640989304,0.07284632325172424,342768000
1999-12-06,0.07968799769878387,0.0820309966802597,0.07968799769878387,0.08164100348949432,0.07487693428993225,178608000
1999-12-07,0.08229199796915054,0.08242200314998627,0.07578100264072418,0.07890599966049194,0.07236851006746292,186384000
1999-12-08,0.07864599674940109,0.08320300281047821,0.07838500291109085,0.08242200314998627,0.07559318840503693,201696000
1999-12-09,0.08229199796915054,0.08437500149011612,0.07708299905061722,0.07994800060987473,0.07332416623830795,214944000
1999-12-10,0.08138000220060349,0.08177100121974945,0.07760400325059891,0.07903599739074707,0.0724877268075943,98304000
1999-12-13,0.078125,0.0808589980006218,0.07708299905061722,0.07877600193023682,0.07224927842617035,183840000
1999-12-14,0.07890599966049194,0.0808589980006218,0.07669299840927124,0.07747399806976318,0.07105515152215958,273888000
1999-12-15,0.07695300132036209,0.07734400033950806,0.07317700237035751,0.07500000298023224,0.0687861368060112,205968000
1999-12-16,0.0753910019993782,0.07656300067901611,0.0742190033197403,0.07447899878025055,0.06830830127000809,132576000
1999-12-17,0.07656300067901611,0.07955700159072876,0.07617200165987015,0.07838500291109085,0.071890689432621,262080000
1999-12-20,0.07851599901914597,0.08642599731683731,0.07578100264072418,0.08489599823951721,0.0778622105717659,402432000
1999-12-21,0.08489599823951721,0.08867199718952179,0.08177100121974945,0.08854199945926666,0.08120615780353546,388368000
1999-12-22,0.08880200237035751,0.09166699647903442,0.0854170024394989,0.09062500298023224,0.0831165537238121,251184000
1999-12-23,0.09075500071048737,0.09687499701976776,0.09036500006914139,0.09661500155925751,0.08861032873392105,280224000
1999-12-27,0.09869799762964249,0.09882800281047821,0.09192699939012527,0.09296900033950806,0.08526637405157089,202416000
1999-12-28,0.09296900033950806,0.09635400027036667,0.09244800359010696,0.09270799905061722,0.08502699434757233,179184000
1999-12-29,0.09251300245523453,0.09687499701976776,0.09244800359010696,0.09583300352096558,0.08789309859275818,132144000
1999-12-30,0.09583300352096558,0.09726600348949432,0.09427099674940109,0.09661500155925751,0.08861032873392105,139776000
1999-12-31,0.09641899913549423,0.09791699796915054,0.09609399735927582,0.09778600186109543,0.08968429267406464,127344000
2000-01-03,0.09843800216913223,0.09921900182962418,0.09192699939012527,0.09752599895000458,0.0894458144903183,300912000
2000-01-04,0.09583300352096558,0.09609399735927582,0.09010399878025055,0.09492199867963791,0.08705756068229675,300480000
2000-01-05,0.09218800067901611,0.09375,0.09049499779939651,0.09179700165987015,0.08419149369001389,188352000
2000-01-06,0.09179700165987015,0.09179700165987015,0.08229199796915054,0.08580700308084488,0.07869772613048553,120480000
2000-01-07,0.0854170024394989,0.0881510004401207,0.08411499857902527,0.08724000304937363,0.0800120159983635,71184000
2000-01-10,0.08749999850988388,0.09375,0.0859379991889,0.09010399878025055,0.08263873308897018,239856000
2000-01-11,0.08958300203084946,0.09062500298023224,0.0864579975605011,0.0864579975605011,0.07929479330778122,148128000
2000-01-12,0.0864579975605011,0.08658900111913681,0.08307299762964249,0.0842449963092804,0.07726514339447021,123552000
2000-01-13,0.08411499857902527,0.08854199945926666,0.08307299762964249,0.08776000142097473,0.08048892766237259,132192000
2000-01-14,0.08906300365924835,0.09518200159072876,0.08880200237035751,0.09153600037097931,0.08395212888717651,604560000
2000-01-18,0.09270799905061722,0.09583300352096558,0.08854199945926666,0.0954430028796196,0.08753541111946106,261648000
2000-01-19,0.09583300352096558,0.09583300352096558,0.09375,0.09453099966049194,0.08669892698526382,164688000
2000-01-20,0.09531299769878387,0.10052099823951721,0.09348999708890915,0.09427099674940109,0.08646048605442047,179568000
2000-01-21,0.09401000291109085,0.09440100193023682,0.09088499844074249,0.09322900325059891,0.08550482988357544,544272000
2000-01-24,0.09622400254011154,0.09622400254011154,0.08854199945926666,0.08906300365924835,0.08168400824069977,256944000
2000-01-25,0.08945299685001373,0.09036500006914139,0.0854170024394989,0.08828099817037582,0.0809667706489563,237120000
2000-01-26,0.08828099817037582,0.09062500298023224,0.08307299762964249,0.08463499695062637,0.07762284576892853,232464000
2000-01-27,0.08528599888086319,0.08528599888086319,0.07708299905061722,0.08020800352096558,0.0735626369714737,458208000
2000-01-28,0.07916700094938278,0.07968799769878387,0.07474000006914139,0.07786499708890915,0.07141373306512833,194448000
2000-01-31,0.07825499773025513,0.07994800060987473,0.07291699945926666,0.07721400260925293,0.07081671059131622,182400000
2000-02-01,0.07734400033950806,0.07968799769878387,0.07447899878025055,0.07903599739074707,0.0724877268075943,92976000
2000-02-02,0.07942699640989304,0.08281300216913223,0.07903599739074707,0.08124999701976776,0.07451831549406052,149040000
2000-02-03,0.08385399729013443,0.08554700016975403,0.0820309966802597,0.0825520008802414,0.0757124200463295,108240000
2000-02-04,0.08515600115060806,0.08515600115060806,0.08281300216913223,0.08450499922037125,0.07750363647937775,123696000
2000-02-07,0.08489599823951721,0.08489599823951721,0.07916700094938278,0.07929699867963791,0.07272711396217346,217488000
2000-02-08,0.08124999701976776,0.0859379991889,0.07916700094938278,0.08307299762964249,0.0761902704834938,468816000
2000-02-09,0.08619800209999084,0.0876300036907196,0.08502600342035294,0.08515600115060806,0.07810069620609283,589056000
2000-02-10,0.09036500006914139,0.10416699945926666,0.09036500006914139,0.10260400176048279,0.09410309046506882,970080000
2000-02-11,0.1076819971203804,0.10781300067901611,0.09661500155925751,0.10416699945926666,0.09553661197423935,423792000
2000-02-14,0.10442700237035751,0.12083300203084946,0.10338500142097473,0.12083300203084946,0.11082179844379425,650112000
2000-02-15,0.1210940033197403,0.12122400104999542,0.11119800060987473,0.11614599823951721,0.10652311146259308,450480000
2000-02-16,0.11744800209999084,0.1255210041999817,0.11614599823951721,0.12148399651050568,0.11141885071992874,1019568000
2000-02-17,0.12135399878025055,0.12656299769878387,0.11953099817037582,0.12578099966049194,0.115359827876091,535776000
2000-02-18,0.12395799905061722,0.14218799769878387,0.12304700165987015,0.14036500453948975,0.1287355124950409,960864000
2000-02-22,0.13593800365924835,0.1377599984407425,0.13124999403953552,0.13645799458026886,0.12515223026275635,542496000
2000-02-23,0.13489599525928497,0.13867199420928955,0.13320299983024597,0.1372399926185608,0.12586942315101624,511392000
2000-02-24,0.13802100718021393,0.138932004570961,0.13020800054073334,0.13593800365924835,0.12467532604932785,244320000
2000-02-25,0.13606800138950348,0.13606800138950348,0.12187500298023224,0.12747399508953094,0.1169125884771347,278736000
2000-02-28,0.12682299315929413,0.12812499701976776,0.12447900325059891,0.12656299769878387,0.11607705056667328,517872000
2000-02-29,0.12578099966049194,0.13489599525928497,0.12578099966049194,0.1333329975605011,0.12228614836931229,306048000
2000-03-01,0.1333329975605011,0.1333329975605011,0.12734399735927582,0.1294270008802414,0.11870375275611877,383568000
2000-03-02,0.13046899437904358,0.13046899437904358,0.12031300365924835,0.12070299685001373,0.11070255935192108,191040000
2000-03-03,0.12083300203084946,0.12395799905061722,0.11979199945926666,0.12265600264072418,0.11249376833438873,273696000
2000-03-06,0.12343800067901611,0.1328130066394806,0.12083300203084946,0.12187500298023224,0.11177745461463928,432096000
2000-03-07,0.15625,0.18177099525928497,0.1494790017604828,0.173567995429039,0.15918762981891632,1952208000
2000-03-08,0.17347000539302826,0.17656299471855164,0.16093799471855164,0.17499999701976776,0.1605009138584137,668736000
2000-03-09,0.17708300054073334,0.22499999403953552,0.17656299471855164,0.20895199477672577,0.1916399747133255,952944000
2000-03-10,0.21979199349880219,0.30208298563957214,0.2182289958000183,0.24583299458026886,0.225465327501297,2161200000
2000-03-13,0.22291700541973114,0.3125,0.22083300352096558,0.3109380006790161,0.28517624735832214,2415168000
2000-03-14,0.3092449903488159,0.3092449903488159,0.22499999403953552,0.22942699491977692,0.21041862666606903,1567776000
2000-03-15,0.24586600065231323,0.2522140145301819,0.21250000596046448,0.22005200386047363,0.20182035863399506,995616000
2000-03-16,0.2270829975605011,0.2348960041999817,0.19296899437904358,0.1961909979581833,0.17993630468845367,750384000
2000-03-17,0.19166700541973114,0.22291700541973114,0.19163399934768677,0.20807300508022308,0.19083385169506073,557616000
2000-03-20,0.21627600491046906,0.2231770008802414,0.20130200684070587,0.20794300734996796,0.19071459770202637,365280000
2000-03-21,0.20833300054073334,0.21015599370002747,0.18125000596046448,0.19765600562095642,0.18127985298633575,536640000
2000-03-22,0.1992190033197403,0.20520800352096558,0.1958329975605011,0.19908900558948517,0.1825941652059555,230592000
2000-03-23,0.19726599752902985,0.21354199945926666,0.19687500596046448,0.2026039958000183,0.1858179122209549,309408000
2000-03-24,0.20130200684070587,0.2104170024394989,0.1875,0.19414100050926208,0.17805610597133636,231600000
2000-03-27,0.19374999403953552,0.20000000298023224,0.1796880066394806,0.1813800036907196,0.16635237634181976,388944000
2000-03-28,0.1751299947500229,0.17708300054073334,0.1645829975605011,0.16783900558948517,0.1539333164691925,393312000
2000-03-29,0.1684899926185608,0.1723960041999817,0.15000000596046448,0.1567710041999817,0.14378225803375244,469440000
2000-03-30,0.15208299458026886,0.1703130006790161,0.14687499403953552,0.15585899353027344,0.14294582605361938,361920000
2000-03-31,0.16650399565696716,0.1830729991197586,0.1635420024394989,0.17600899934768677,0.16142642498016357,962976000
2000-04-03,0.1744139939546585,0.17499999701976776,0.15768200159072876,0.16223999857902527,0.14879818260669708,329952000
2000-04-04,0.17083300650119781,0.17369799315929413,0.11874999850988388,0.15625,0.1433044672012329,513792000
2000-04-05,0.15781299769878387,0.203125,0.14973999559879303,0.19101600348949432,0.1751900464296341,639600000
2000-04-06,0.1998700052499771,0.21002599596977234,0.1903650015592575,0.1998700052499771,0.18331043422222137,404592000
2000-04-07,0.2098959982395172,0.21875,0.20104199647903442,0.2136719971895218,0.19596895575523376,318576000
2000-04-10,0.21731799840927124,0.2299479991197586,0.1907549947500229,0.1947920024394989,0.17865318059921265,395280000
2000-04-11,0.1812169998884201,0.19791699945926666,0.16666699945926666,0.18320299685001373,0.16802428662776947,457584000
2000-04-12,0.18346400558948517,0.1875,0.1635420024394989,0.16419300436973572,0.15058934688568115,313440000
2000-04-13,0.16549499332904816,0.1713539958000183,0.15442700684070587,0.15716099739074707,0.14413996040821075,313296000
2000-04-14,0.14713500440120697,0.1584639996290207,0.13645799458026886,0.143326997756958,0.13145214319229126,421920000
2000-04-17,0.13124999403953552,0.15625,0.13124999403953552,0.1506509929895401,0.1381693333387375,294096000
2000-04-18,0.16582000255584717,0.1869789958000183,0.16093799471855164,0.17734399437904358,0.1626507043838501,477504000
2000-04-19,0.18294300138950348,0.18541699647903442,0.16666699945926666,0.16888000071048737,0.15488803386688232,278352000
2000-04-20,0.17343799769878387,0.17669300734996796,0.16562500596046448,0.1679690033197403,0.1540524810552597,153936000
2000-04-24,0.15833300352096558,0.16536499559879303,0.15130199491977692,0.1596350073814392,0.14640900492668152,205968000
2000-04-25,0.1667969971895218,0.18229199945926666,0.16640600562095642,0.17708300054073334,0.1624113917350769,249696000
2000-04-26,0.18945300579071045,0.19374999403953552,0.17499999701976776,0.1752600073814392,0.160739466547966,254112000
2000-04-27,0.1635420024394989,0.1914059966802597,0.16263000667095184,0.18958300352096558,0.17387579381465912,280992000
2000-04-28,0.1925780028104782,0.20000000298023224,0.18567700684070587,0.18567700684070587,0.17029337584972382,179040000
2000-05-01,0.19270800054073334,0.19687500596046448,0.18710899353027344,0.19166700541973114,0.1757870763540268,119424000
2000-05-02,0.19166700541973114,0.20286500453948975,0.17890599370002747,0.1842450052499771,0.16897998750209808,234000000
2000-05-03,0.1830729991197586,0.18906299769878387,0.16666699945926666,0.18125000596046448,0.1662331074476242,329184000
2000-05-04,0.18085899949073792,0.19114600121974945,0.17929700016975403,0.18346400558948517,0.1682637482881546,241200000
2000-05-05,0.18268199265003204,0.1963540017604828,0.1802079975605011,0.1919270008802414,0.17602556943893433,170592000
2000-05-08,0.1869789958000183,0.19374999403953552,0.1846349984407425,0.18489600718021393,0.16957710683345795,185136000
2000-05-09,0.1880210041999817,0.18958300352096558,0.17708300054073334,0.18229199945926666,0.16718880832195282,176832000
2000-05-10,0.18046900629997253,0.18059900403022766,0.16276000440120697,0.16432300209999084,0.15070857107639313,274080000
2000-05-11,0.16666699945926666,0.17434899508953094,0.16445299983024597,0.1713539958000183,0.1571570187807083,245904000
2000-05-12,0.17604200541973114,0.18541699647903442,0.16614599525928497,0.16614599525928497,0.1523805409669876,187824000
2000-05-15,0.16536499559879303,0.18046900629997253,0.15729199349880219,0.17760400474071503,0.1628892421722412,282096000
2000-05-16,0.18541699647903442,0.201432004570961,0.18333299458026886,0.1958329975605011,0.17960794270038605,366432000
2000-05-17,0.20624999701976776,0.2388020008802414,0.20611999928951263,0.23020799458026886,0.2111348807811737,1290624000
2000-05-18,0.2315099984407425,0.23528599739074707,0.2131509929895401,0.21458299458026886,0.19680443406105042,509904000
2000-05-19,0.20833300054073334,0.21979199349880219,0.20677100121974945,0.21276000142097473,0.19513246417045593,521184000
2000-05-22,0.2104170024394989,0.2265630066394806,0.19179700314998627,0.2265630066394806,0.20779190957546234,517152000
2000-05-23,0.22083300352096558,0.24570299685001373,0.2171880006790161,0.22473999857902527,0.20611993968486786,778560000
2000-05-24,0.22447900474071503,0.22812500596046448,0.19218799471855164,0.22187499701976776,0.20349226891994476,739632000
2000-05-25,0.22513000667095184,0.23854200541973114,0.2160159945487976,0.21875,0.2006262093782425,569184000
2000-05-26,0.21985700726509094,0.2259110063314438,0.20624999701976776,0.21985700726509094,0.20164144039154053,183456000
2000-05-30,0.22578099370002747,0.23463499546051025,0.22473999857902527,0.22890600562095642,0.20994073152542114,303648000
2000-05-31,0.22812500596046448,0.2416670024394989,0.22812500596046448,0.2377600073814392,0.2180611938238144,469536000
2000-06-01,0.24479199945926666,0.24700500071048737,0.2382809966802597,0.2444009929895401,0.22415195405483246,418992000
2000-06-02,0.2494789958000183,0.27708300948143005,0.2494789958000183,0.2740890085697174,0.2513803243637085,592176000
2000-06-05,0.27369800209999084,0.29374998807907104,0.2627600133419037,0.27998000383377075,0.25678321719169617,491904000
2000-06-06,0.28099000453948975,0.2914060056209564,0.2645829916000366,0.26601600646972656,0.24397608637809753,375888000
2000-06-07,0.2640630006790161,0.2662760019302368,0.25025999546051025,0.25416699051856995,0.23310883343219757,332352000
2000-06-08,0.2606770098209381,0.26093798875808716,0.24583299458026886,0.2561199963092804,0.23490005731582642,460704000
2000-06-09,0.26093798875808716,0.2750000059604645,0.25703099370002747,0.2634109854698181,0.24158698320388794,467280000
2000-06-12,0.2645829916000366,0.2667970061302185,0.2505210041999817,0.25637999176979065,0.23513846099376678,380016000
2000-06-13,0.24921900033950806,0.2645829916000366,0.24791699647903442,0.2644529938697815,0.24254263937473297,447840000
2000-06-14,0.26940101385116577,0.27083298563957214,0.2607100009918213,0.26419299840927124,0.2423042207956314,275088000
2000-06-15,0.2634109854698181,0.2710939943790436,0.24921900033950806,0.2710939943790436,0.24863341450691223,338592000
2000-06-16,0.27011701464653015,0.3125,0.2700519859790802,0.3119789958000183,0.2861311137676239,987840000
2000-06-19,0.31119799613952637,0.35677099227905273,0.3033849895000458,0.3315100073814392,0.3040439188480377,1052160000
2000-06-20,0.3372400104999542,0.34114599227905273,0.32291701436042786,0.3270829916000366,0.29998353123664856,610272000
2000-06-21,0.3220050036907196,0.3666670024394989,0.3220050036907196,0.36028599739074707,0.3304356336593628,614880000
2000-06-22,0.3587239980697632,0.3661459982395172,0.3372400104999542,0.34062498807907104,0.3124036490917206,614352000
2000-06-23,0.3315100073814392,0.33567699790000916,0.30833300948143005,0.308463990688324,0.28290724754333496,607392000
2000-06-26,0.3145830035209656,0.3476560115814209,0.3096350133419037,0.34570300579071045,0.3170609474182129,618288000
2000-06-27,0.3427079916000366,0.34843799471855164,0.2877599895000458,0.296875,0.27227845788002014,604608000
2000-06-28,0.3031249940395355,0.3145830035209656,0.27708300948143005,0.28541699051856995,0.26176974177360535,586608000
2000-06-29,0.28046900033950806,0.28046900033950806,0.23958300054073334,0.24427099525928497,0.22403281927108765,1184880000
2000-06-30,0.25572898983955383,0.26927098631858826,0.2432290017604828,0.26484400033950806,0.2429012507200241,1209192000
2000-07-03,0.2666670083999634,0.2750000059604645,0.2520830035209656,0.25468799471855164,0.23358671367168427,232680000
2000-07-05,0.25364598631858826,0.25416699051856995,0.21979199349880219,0.22734400629997253,0.20850813388824463,777936000
2000-07-06,0.2276040017604828,0.2494789958000183,0.2221350073814392,0.2411459982395172,0.22116662561893463,603936000
2000-07-07,0.25,0.25416699051856995,0.23749999701976776,0.24244800209999084,0.2223607450723648,346560000
2000-07-10,0.2382809966802597,0.26093798875808716,0.23593799769878387,0.2549479901790619,0.2338251769542694,351264000
2000-07-11,0.25156301259994507,0.2885420024394989,0.24869799613952637,0.27552101016044617,0.2526935935020447,755304000
2000-07-12,0.28697898983955383,0.29765599966049194,0.2778649926185608,0.2833330035209656,0.25985848903656006,388152000
2000-07-13,0.28932300209999084,0.3114579916000366,0.28880199790000916,0.30989599227905273,0.2842206060886383,458736000
2000-07-14,0.31614598631858826,0.32213500142097473,0.30000001192092896,0.3075520098209381,0.28207093477249146,280200000
2000-07-17,0.31224000453948975,0.3125,0.3031249940395355,0.3041670024394989,0.2789662480354309,105552000
2000-07-18,0.2874999940395355,0.3125,0.2874999940395355,0.29817700386047363,0.2734726369380951,183672000
2000-07-19,0.2874999940395355,0.2895829975605011,0.27317699790000916,0.2791669964790344,0.25603756308555603,189504000
2000-07-20,0.278905987739563,0.29374998807907104,0.27812498807907104,0.2867189943790436,0.2629639208316803,142992000
2000-07-21,0.2874999940395355,0.2958329916000366,0.2833330035209656,0.2903650104999542,0.26630786061286926,251928000
2000-07-24,0.2906250059604645,0.29270800948143005,0.25416699051856995,0.265625,0.24361760914325714,281112000
2000-07-25,0.26979199051856995,0.2718749940395355,0.25520798563957214,0.25572898983955383,0.23454146087169647,335304000
2000-07-26,0.25572898983955383,0.25572898983955383,0.22968800365924835,0.23671899735927582,0.21710644662380219,380064000
2000-07-27,0.22916699945926666,0.23229199647903442,0.21666699647903442,0.21979199349880219,0.20158185064792633,331560000
2000-07-28,0.22083300352096558,0.24140599370002747,0.20833300054073334,0.22499999403953552,0.2063583880662918,512664000
2000-07-31,0.23749999701976776,0.2505210041999817,0.22499999403953552,0.25,0.2292870432138443,371232000
2000-08-01,0.25,0.2520830035209656,0.2432290017604828,0.24505199491977692,0.22474907338619232,350616000
2000-08-02,0.2416670024394989,0.254036009311676,0.2377600073814392,0.25,0.2292870432138443,345432000
2000-08-03,0.22499999403953552,0.2666670083999634,0.22499999403953552,0.26093798875808716,0.23931874334812164,368664000
2000-08-04,0.26718801259994507,0.27083298563957214,0.26145800948143005,0.265625,0.24361760914325714,194784000
2000-08-07,0.2674480080604553,0.28880199790000916,0.26640599966049194,0.28645798563957214,0.2627243995666504,246936000
2000-08-08,0.2802079916000366,0.2958329916000366,0.2791669964790344,0.2802079916000366,0.256992369890213,128112000
2000-08-09,0.28385400772094727,0.2856769859790802,0.267969012260437,0.2718749940395355,0.24934972822666168,136248000
2000-08-10,0.265625,0.28125,0.26041701436042786,0.2750000059604645,0.2522158622741699,156432000
2000-08-11,0.27552101016044617,0.27760401368141174,0.25572898983955383,0.2684899866580963,0.24624523520469666,131928000
2000-08-14,0.2718749940395355,0.2744790017604828,0.26249998807907104,0.2710939943790436,0.24863341450691223,108576000
2000-08-15,0.2723959982395172,0.30208298563957214,0.27161499857902527,0.2966800034046173,0.2720995247364044,443328000
2000-08-16,0.31275999546051025,0.31275999546051025,0.2950519919395447,0.3041670024394989,0.2789662480354309,266232000
2000-08-17,0.30000001192092896,0.3114579916000366,0.2989580035209656,0.30989599227905273,0.2842206060886383,129816000
2000-08-18,0.3085939884185791,0.32447901368141174,0.3080730140209198,0.3208329975605011,0.2942514419555664,204720000
2000-08-21,0.3325519859790802,0.3382810056209564,0.32499998807907104,0.325780987739563,0.29878950119018555,464472000
2000-08-22,0.30885401368141174,0.31562501192092896,0.29218798875808716,0.2950519919395447,0.2706064283847809,658872000
2000-08-23,0.2903650104999542,0.31275999546051025,0.28437501192092896,0.31224000453948975,0.2863703668117523,352800000
2000-08-24,0.3104169964790344,0.3236980140209198,0.3046880066394806,0.32057300209999084,0.29401302337646484,332616000
2000-08-25,0.31718799471855164,0.32395800948143005,0.3109380006790161,0.3125,0.2866089344024658,153048000
2000-08-28,0.31406301259994507,0.3291670083999634,0.3104169964790344,0.32499998807907104,0.29807326197624207,189264000
2000-08-29,0.3263019919395447,0.3270829916000366,0.3208329975605011,0.3242189884185791,0.29735705256462097,149376000
2000-08-30,0.32057300209999084,0.3315100073814392,0.31718799471855164,0.3270829916000366,0.29998353123664856,178080000
2000-08-31,0.3320310115814209,0.34375,0.32552099227905273,0.33072900772094727,0.3033275306224823,388896000
2000-09-01,0.3375000059604645,0.34062498807907104,0.3276039958000183,0.33125001192092896,0.3038053512573242,204144000
2000-09-05,0.33906298875808716,0.3393230140209198,0.32942700386047363,0.33177098631858826,0.30428314208984375,246144000
2000-09-06,0.3330729901790619,0.3330729901790619,0.3062500059604645,0.30885401368141174,0.2832649350166321,230136000
2000-09-07,0.3135420083999634,0.3260419964790344,0.30052098631858826,0.32552099227905273,0.29855096340179443,239760000
2000-09-08,0.3218750059604645,0.3291670083999634,0.3052079975605011,0.3062500059604645,0.28087663650512695,222648000
2000-09-11,0.3023439943790436,0.3041670024394989,0.2822920083999634,0.29374998807907104,0.2694122791290283,285888000
2000-09-12,0.2940100133419037,0.30937498807907104,0.2874999940395355,0.2919270098209381,0.2677404582500458,125976000
2000-09-13,0.29114601016044617,0.29661500453948975,0.28489598631858826,0.291797012090683,0.2676211893558502,239976000
2000-09-14,0.29322901368141174,0.3062500059604645,0.28541699051856995,0.2890630066394806,0.26511359214782715,216336000
2000-09-15,0.2874999940395355,0.29947900772094727,0.28541699051856995,0.2953779995441437,0.27090540528297424,242592000
2000-09-18,0.29609400033950806,0.2979170083999634,0.2750000059604645,0.27812498807907104,0.2550818920135498,163488000
2000-09-19,0.26536500453948975,0.2874999940395355,0.26249998807907104,0.2867189943790436,0.2629639208316803,301104000
2000-09-20,0.278905987739563,0.28437501192092896,0.2729170024394989,0.2773439884185791,0.2543656527996063,227568000
2000-09-21,0.2794269919395447,0.29557299613952637,0.2791669964790344,0.2892580032348633,0.2652924656867981,346824000
2000-09-22,0.2606770098209381,0.2979170083999634,0.26041701436042786,0.29427099227905273,0.2698902189731598,387264000
2000-09-25,0.3033849895000458,0.3197920024394989,0.30104199051856995,0.3153649866580963,0.28923651576042175,467568000
2000-09-26,0.3187499940395355,0.3265630006790161,0.3041670024394989,0.32291701436042786,0.29616278409957886,337344000
2000-09-27,0.3203130066394806,0.35572901368141174,0.3203130066394806,0.34062498807907104,0.3124036490917206,676128000
2000-09-28,0.3375000059604645,0.3531250059604645,0.3291670083999634,0.3510420024394989,0.32195761799812317,333816000
2000-09-29,0.34114599227905273,0.35416701436042786,0.3354170024394989,0.34114599227905273,0.3128814399242401,373872000
2000-10-02,0.3458330035209656,0.359375,0.32447901368141174,0.3330729901790619,0.30547744035720825,340584000
2000-10-03,0.3348959982395172,0.3375000059604645,0.3125,0.31510400772094727,0.2889971137046814,300264000
2000-10-04,0.30677101016044617,0.31666699051856995,0.30260398983955383,0.3114579916000366,0.28565308451652527,419568000
2000-10-05,0.31380200386047363,0.31380200386047363,0.29765599966049194,0.3041670024394989,0.2789662480354309,525048000
2000-10-06,0.30494800209999084,0.3070310056209564,0.28099000453948975,0.2851560115814209,0.261530339717865,1027176000
2000-10-09,0.2778649926185608,0.2958329916000366,0.2583329975605011,0.2914060056209564,0.26726260781288147,665256000
2000-10-10,0.2791669964790344,0.29322901368141174,0.2666670083999634,0.26927098631858826,0.24696145951747894,415944000
2000-10-11,0.2528649866580963,0.28645798563957214,0.2427079975605011,0.27161499857902527,0.24911129474639893,535776000
2000-10-12,0.27760401368141174,0.29374998807907104,0.2583329975605011,0.26093798875808716,0.23931874334812164,401616000
2000-10-13,0.2627600133419037,0.2791669964790344,0.25996100902557373,0.27135398983955383,0.248871847987175,578976000
2000-10-16,0.27135398983955383,0.27135398983955383,0.2588540017604828,0.2651039958000183,0.24313972890377045,339216000
2000-10-17,0.2640630006790161,0.2651039958000183,0.24296900629997253,0.24583299458026886,0.225465327501297,463248000
2000-10-18,0.2299479991197586,0.25598999857902527,0.21900999546051025,0.24192699790000916,0.22188293933868408,416952000
2000-10-19,0.25755199790000916,0.26875001192092896,0.25364598631858826,0.26536500453948975,0.24337905645370483,294888000
2000-10-20,0.2591150104999542,0.296875,0.2572920024394989,0.2901040017604828,0.26606836915016174,387360000
2000-10-23,0.2924480140209198,0.29427099227905273,0.2744790017604828,0.283594012260437,0.2600977420806885,182112000
2000-10-24,0.2822920083999634,0.28697898983955383,0.2734380066394806,0.2744790017604828,0.25173792243003845,193968000
2000-10-25,0.26692700386047363,0.27083298563957214,0.24869799613952637,0.2505210041999817,0.229764923453331,385512000
2000-10-26,0.2520830035209656,0.27083298563957214,0.234375,0.2611980140209198,0.23955734074115753,265776000
2000-10-27,0.26145800948143005,0.26790401339530945,0.24583299458026886,0.25520798563957214,0.23406356573104858,210960000
2000-10-30,0.2510420083999634,0.25670599937438965,0.23697899281978607,0.2372400015592575,0.2175842523574829,192120000
2000-10-31,0.2466149926185608,0.26302099227905273,0.23906299471855164,0.25891900062561035,0.23746706545352936,299256000
2000-11-01,0.25260400772094727,0.26249998807907104,0.24375000596046448,0.2588540017604828,0.23740750551223755,304536000
2000-11-02,0.267969012260437,0.28541699051856995,0.2635419964790344,0.27864599227905273,0.2555597126483917,192888000
2000-11-03,0.2750000059604645,0.30208298563957214,0.2729170024394989,0.296875,0.27227845788002014,268632000
2000-11-06,0.30390599370002747,0.33333298563957214,0.30208298563957214,0.3197920024394989,0.2932966649532318,635040000
2000-11-07,0.3145830035209656,0.3145830035209656,0.2874999940395355,0.29817700386047363,0.2734726369380951,258240000
2000-11-08,0.30156299471855164,0.30156299471855164,0.28489598631858826,0.28932300209999084,0.2653520703315735,187080000
2000-11-09,0.2718749940395355,0.28541699051856995,0.24635399878025055,0.2591150104999542,0.23764696717262268,564528000
2000-11-10,0.267969012260437,0.28125,0.23854200541973114,0.24505199491977692,0.22474907338619232,805248000
2000-11-13,0.2328130006790161,0.2729170024394989,0.22499999403953552,0.2460940033197403,0.22570471465587616,530040000
2000-11-14,0.26249998807907104,0.29322901368141174,0.26041701436042786,0.29114601016044617,0.26702407002449036,470736000
2000-11-15,0.28593799471855164,0.2950519919395447,0.27421900629997253,0.28730499744415283,0.2635013163089752,423864000
2000-11-16,0.2791669964790344,0.28645798563957214,0.2666670083999634,0.26927098631858826,0.24696145951747894,235536000
2000-11-17,0.27135398983955383,0.2851560115814209,0.25520798563957214,0.2640630006790161,0.24218489229679108,178776000
2000-11-20,0.2542969882488251,0.2544269859790802,0.24088500440120697,0.24375000596046448,0.22355490922927856,298752000
2000-11-21,0.25416699051856995,0.2562499940395355,0.2265630066394806,0.23906299471855164,0.2192562222480774,382512000
2000-11-22,0.22916699945926666,0.23645800352096558,0.21666699647903442,0.2265630066394806,0.20779190957546234,409752000
2000-11-24,0.22916699945926666,0.2484380006790161,0.22916699945926666,0.23958300054073334,0.21973316371440887,165072000
2000-11-27,0.2567709982395172,0.2583329975605011,0.22193999588489532,0.2315099984407425,0.21232904493808746,363864000
2000-11-28,0.23502600193023682,0.23749999701976776,0.20911499857902527,0.21425800025463104,0.19650641083717346,382344000
2000-11-29,0.21744799613952637,0.21770800650119781,0.18489600718021393,0.20104199647903442,0.18438537418842316,636408000
2000-11-30,0.18385399878025055,0.18385399878025055,0.15156300365924835,0.16875000298023224,0.15476872026920319,981624000
2000-12-01,0.1791670024394989,0.203125,0.17812499403953552,0.18541699647903442,0.1700548678636551,784080000
2000-12-04,0.18658900260925293,0.19270800054073334,0.17395800352096558,0.18828099966049194,0.17268157005310059,474264000
2000-12-05,0.2015630006790161,0.20885400474071503,0.18281300365924835,0.20052100718021393,0.18390756845474243,997224000
2000-12-06,0.19661499559879303,0.20208300650119781,0.17083300650119781,0.171875,0.157634899020195,950928000
2000-12-07,0.1635420024394989,0.17786499857902527,0.1546880006790161,0.16875000298023224,0.15476872026920319,785184000
2000-12-08,0.18619799613952637,0.20833300054073334,0.1688150018453598,0.20729200541973114,0.1901175081729889,853392000
2000-12-11,0.20052100718021393,0.2114579975605011,0.1953130066394806,0.20729200541973114,0.1901175081729889,757632000
2000-12-12,0.20208300650119781,0.20572899281978607,0.1947920024394989,0.2015630006790161,0.18486322462558746,409512000
2000-12-13,0.20078100264072418,0.20416699349880219,0.18229199945926666,0.1859380006790161,0.17053274810314178,675072000
2000-12-14,0.1846349984407425,0.18619799613952637,0.16875000298023224,0.17317700386047363,0.158829003572464,569016000
2000-12-15,0.16223999857902527,0.1723960041999817,0.15520800650119781,0.15599000453948975,0.14306598901748657,1094424000
2000-12-18,0.16249999403953552,0.16666699945926666,0.15885399281978607,0.16113300621509552,0.14778292179107666,658872000
2000-12-19,0.1635420024394989,0.17812499403953552,0.14583300054073334,0.1489579975605011,0.13661660254001617,946200000
2000-12-20,0.14140599966049194,0.16197900474071503,0.1255210041999817,0.1328130066394806,0.12180925160646439,1105392000
2000-12-21,0.13098999857902527,0.1489579975605011,0.11458300054073334,0.11614599823951721,0.10652311146259308,845256000
2000-12-22,0.1255210041999817,0.15937499701976776,0.1255210041999817,0.14609399437904358,0.1339898258447647,949080000
2000-12-26,0.1479170024394989,0.1494790017604828,0.13072900474071503,0.1401039958000183,0.1284961849451065,343824000
2000-12-27,0.13854199647903442,0.15520800650119781,0.1328130066394806,0.1494790017604828,0.1370943933725357,339456000
2000-12-28,0.1434900015592575,0.15416699647903442,0.1411460041999817,0.15026000142097473,0.13781075179576874,419232000
2000-12-29,0.15000000596046448,0.15494799613952637,0.1333329975605011,0.13652299344539642,0.12521180510520935,495168000
2001-01-02,0.13750000298023224,0.13932299613952637,0.12421900033950806,0.12473999708890915,0.1144050657749176,290808000
2001-01-03,0.12083300203084946,0.16432300209999084,0.1177079975605011,0.1630209982395172,0.14951443672180176,910368000
2001-01-04,0.1601559966802597,0.1859380006790161,0.1557289958000183,0.18177099525928497,0.1667109578847885,815448000
2001-01-05,0.1802079975605011,0.18098999559879303,0.15104199945926666,0.154557004570961,0.1417517364025116,432768000
2001-01-08,0.15026000142097473,0.17604200541973114,0.15026000142097473,0.16927100718021393,0.15524663031101227,573768000
2001-01-09,0.17161500453948975,0.17604200541973114,0.16328099370002747,0.17265599966049194,0.15835118293762207,302904000
2001-01-10,0.16380199790000916,0.18541699647903442,0.15989600121974945,0.1846349984407425,0.1693376898765564,392928000
2001-01-11,0.1802079975605011,0.20781299471855164,0.17708300054073334,0.20000000298023224,0.18342965841293335,447648000
2001-01-12,0.20338499546051025,0.21562500298023224,0.19374999403953552,0.1958329975605011,0.17960794270038605,669000000
2001-01-16,0.19687500596046448,0.19687500596046448,0.17734399437904358,0.18046900629997253,0.16551682353019714,414984000
2001-01-17,0.1942709982395172,0.20000000298023224,0.18619799613952637,0.1869789958000183,0.1714874804019928,592584000
2001-01-18,0.1869789958000183,0.22812500596046448,0.18281300365924835,0.22285200655460358,0.20438839495182037,948168000
2001-01-19,0.22916699945926666,0.23749999701976776,0.21354199945926666,0.21692700684070587,0.19895420968532562,1018704000
2001-01-22,0.2104170024394989,0.21875,0.20234400033950806,0.20833300054073334,0.19107232987880707,377712000
2001-01-23,0.20572899281978607,0.23333300650119781,0.20468799769878387,0.2291020005941391,0.21012048423290253,433632000
2001-01-24,0.22890600562095642,0.23125000298023224,0.2148440033197403,0.22812500596046448,0.20922449231147766,451728000
2001-01-25,0.22031299769878387,0.22083300352096558,0.20052100718021393,0.20520800352096558,0.18820618093013763,440016000
2001-01-26,0.19374999403953552,0.21419300138950348,0.19231800734996796,0.21171900629997253,0.1941777914762497,259248000
2001-01-29,0.20520800352096558,0.21302099525928497,0.19791699945926666,0.21276000142097473,0.19513246417045593,354168000
2001-01-30,0.21614600718021393,0.2220049947500229,0.2119790017604828,0.21744799613952637,0.19943206012248993,243720000
2001-01-31,0.21770800650119781,0.2260420024394989,0.2104170024394989,0.21510399878025055,0.19728228449821472,358344000
2001-02-01,0.21510399878025055,0.21770800650119781,0.20572899281978607,0.2162110060453415,0.19829760491847992,371856000
2001-02-02,0.21640600264072418,0.22135399281978607,0.19374999403953552,0.1953130066394806,0.17913104593753815,320520000
2001-02-05,0.19505199790000916,0.1963540017604828,0.1835940033197403,0.19505199790000916,0.1788916289806366,367584000
2001-02-06,0.1914059966802597,0.20000000298023224,0.19095100462436676,0.19609400629997253,0.17984728515148163,250440000
2001-02-07,0.1947920024394989,0.1963540017604828,0.17656299471855164,0.1869789958000183,0.1714874804019928,720384000
2001-02-08,0.1880210041999817,0.1986979991197586,0.18515600264072418,0.1859380006790161,0.17053274810314178,384288000
2001-02-09,0.18437500298023224,0.18567700684070587,0.17786499857902527,0.1846349984407425,0.1693376898765564,259608000
2001-02-12,0.18255199491977692,0.1846349984407425,0.17083300650119781,0.1796880066394806,0.16480055451393127,354336000
2001-02-13,0.1830729991197586,0.19374999403953552,0.18098999559879303,0.18515600264072418,0.1698155403137207,467736000
2001-02-14,0.18281300365924835,0.20416699349880219,0.17499999701976776,0.1986979991197586,0.18223555386066437,690888000
2001-02-15,0.2260420024394989,0.23906299471855164,0.22447900474071503,0.23515599966049194,0.21567294001579285,1108512000
2001-02-16,0.2231770008802414,0.25416699051856995,0.22291700541973114,0.24791699647903442,0.22737671434879303,1081176000
2001-02-20,0.2416670024394989,0.24687500298023224,0.22291700541973114,0.2231770008802414,0.20468644797801971,701304000
2001-02-21,0.2148440033197403,0.2427079975605011,0.21250000596046448,0.23333300650119781,0.21400098502635956,646512000
2001-02-22,0.23203100264072418,0.25,0.22499999403953552,0.2432290017604828,0.22307710349559784,815304000
2001-02-23,0.24192699790000916,0.24583299458026886,0.21875,0.22643199563026428,0.20767174661159515,1034664000
2001-02-26,0.21979199349880219,0.2260420024394989,0.21171900629997253,0.22135399281978607,0.20301446318626404,751824000
2001-02-27,0.2158849984407425,0.22447900474071503,0.20677100121974945,0.20807300508022308,0.19083385169506073,533832000
2001-02-28,0.2065100073814392,0.21875,0.18229199945926666,0.18619799613952637,0.17077115178108215,784056000
2001-03-01,0.18385399878025055,0.20416699349880219,0.16666699945926666,0.2009110003709793,0.18426519632339478,915288000
2001-03-02,0.18645800650119781,0.1997399926185608,0.1791670024394989,0.18157599866390228,0.16653212904930115,1413504000
2001-03-05,0.17447899281978607,0.1880210041999817,0.17343799769878387,0.18333299458026886,0.16814357042312622,742296000
2001-03-06,0.19270800054073334,0.2075520008802414,0.18945300579071045,0.20104199647903442,0.18438537418842316,834408000
2001-03-07,0.20546899735927582,0.21770800650119781,0.20182299613952637,0.2171880006790161,0.19919365644454956,938280000
2001-03-08,0.2109380066394806,0.22682300209999084,0.2109380066394806,0.22447900474071503,0.2058805227279663,829344000
2001-03-09,0.21276000142097473,0.21380199491977692,0.18906299769878387,0.20859399437904358,0.19131164252758026,1216776000
2001-03-12,0.2015630006790161,0.2109380066394806,0.19218799471855164,0.20104199647903442,0.18438537418842316,762144000
2001-03-13,0.2036460041999817,0.22812500596046448,0.2026039958000183,0.22499999403953552,0.2063583880662918,1082352000
2001-03-14,0.2148440033197403,0.23854200541973114,0.2148440033197403,0.2377600073814392,0.2180611938238144,1351128000
2001-03-15,0.252344012260437,0.26556000113487244,0.2432290017604828,0.2494789958000183,0.22880925238132477,1875984000
2001-03-16,0.2455729991197586,0.25520798563957214,0.2382809966802597,0.2484380006790161,0.22785449028015137,1225200000
2001-03-19,0.2471349984407425,0.2645829916000366,0.23365899920463562,0.2627600133419037,0.24098987877368927,943896000
2001-03-20,0.25963500142097473,0.27604201436042786,0.23541699349880219,0.2382809966802597,0.21853899955749512,1990560000
2001-03-21,0.2388020008802414,0.26302099227905273,0.23749999701976776,0.25598999857902527,0.23478081822395325,1877352000
2001-03-22,0.2583329975605011,0.28281301259994507,0.2562499940395355,0.2817710041999817,0.25842586159706116,1697760000
2001-03-23,0.28697898983955383,0.29218798875808716,0.2651039958000183,0.2791669964790344,0.25603756308555603,1509672000
2001-03-26,0.2791669964790344,0.2958329916000366,0.2791669964790344,0.29427099227905273,0.2698902189731598,1542960000
2001-03-27,0.2885420024394989,0.2986980080604553,0.27135398983955383,0.283594012260437,0.2600977420806885,1702152000
2001-03-28,0.2757810056209564,0.29114601016044617,0.2750000059604645,0.2837890088558197,0.2602766156196594,1433280000
2001-03-29,0.28131499886512756,0.2979170083999634,0.27552101016044617,0.2880209982395172,0.2641580402851105,1632960000
2001-03-30,0.28593799471855164,0.2914060056209564,0.26875001192092896,0.2705079913139343,0.24809592962265015,1423176000
2001-04-02,0.26979199051856995,0.2763020098209381,0.25572898983955383,0.2591150104999542,0.23764696717262268,1265160000
2001-04-03,0.25520798563957214,0.2747400104999542,0.2549479901790619,0.2677080035209656,0.24552799761295319,1991616000
2001-04-04,0.25755199790000916,0.25807300209999084,0.22421899437904358,0.24010400474071503,0.22021102905273438,3362472000
2001-04-05,0.25598999857902527,0.26640599966049194,0.24895800650119781,0.2622399926185608,0.24051301181316376,1724760000
2001-04-06,0.2588540017604828,0.2750000059604645,0.2544269859790802,0.2611980140209198,0.23955734074115753,1547664000
2001-04-09,0.26625001430511475,0.272707998752594,0.24437500536441803,0.2485000044107437,0.22791138291358948,1097160000
2001-04-10,0.2544580101966858,0.2800000011920929,0.25212499499320984,0.27195799350738525,0.24942585825920105,1186416000
2001-04-11,0.28870800137519836,0.2991670072078705,0.28041699528694153,0.28837499022483826,0.2644825577735901,1426872000
2001-04-12,0.2830420136451721,0.3052079975605011,0.2776249945163727,0.29270800948143005,0.26845672726631165,1440264000
2001-04-16,0.2874999940395355,0.2935419976711273,0.280333012342453,0.2855829894542694,0.2619220018386841,764112000
2001-04-17,0.281374990940094,0.3018749952316284,0.28125,0.29958298802375793,0.2747620642185211,1112448000
2001-04-18,0.31220799684524536,0.35166698694229126,0.31220799684524536,0.32191699743270874,0.2952456474304199,2301864000
2001-04-19,0.32374998927116394,0.3551250100135803,0.3222920000553131,0.3495829999446869,0.32061949372291565,1632264000
2001-04-20,0.3453750014305115,0.37495800852775574,0.3362500071525574,0.3623329997062683,0.3323131501674652,1773840000
2001-04-23,0.3544580042362213,0.3547919988632202,0.33958300948143005,0.343207985162735,0.31477269530296326,1239000000
2001-04-24,0.3422499895095825,0.36787500977516174,0.3135420083999634,0.31891700625419617,0.2924942076206207,1828320000
2001-04-25,0.31975001096725464,0.34495800733566284,0.3185420036315918,0.3335829973220825,0.3059450387954712,1423728000
2001-04-26,0.34083300828933716,0.34083300828933716,0.3041670024394989,0.30729201436042786,0.2818324565887451,1486008000
2001-04-27,0.31916698813438416,0.3305419981479645,0.3129580020904541,0.3291670083999634,0.3018949031829834,915672000
2001-04-30,0.33812499046325684,0.366457998752594,0.3309580087661743,0.3470830023288727,0.318326473236084,1583280000
2001-05-01,0.3483330011367798,0.38041698932647705,0.3427079916000366,0.37950000166893005,0.3480578064918518,1867368000
2001-05-02,0.3893750011920929,0.3893750011920929,0.36583301424980164,0.3707920014858246,0.3400713801383972,1547784000
2001-05-03,0.3595829904079437,0.37083300948143005,0.3573330044746399,0.3691670000553131,0.338580846786499,960504000
2001-05-04,0.3583329916000366,0.3801249861717224,0.35666701197624207,0.37424999475479126,0.34324273467063904,953520000
2001-05-07,0.3728330135345459,0.39375001192092896,0.36845800280570984,0.39104199409484863,0.3586435616016388,975600000
2001-05-08,0.39683300256729126,0.3970000147819519,0.35941699147224426,0.36274999380111694,0.3326956033706665,1620144000
2001-05-09,0.35120800137519836,0.358832985162735,0.34333300590515137,0.34575000405311584,0.3171040713787079,1319040000
2001-05-10,0.3557499945163727,0.3599579930305481,0.33000001311302185,0.33412501215934753,0.3064422309398651,998904000
2001-05-11,0.33329200744628906,0.3354170024394989,0.31891700625419617,0.32558301091194153,0.29860788583755493,921216000
2001-05-14,0.3265419900417328,0.3322499990463257,0.3147920072078705,0.3283750116825104,0.3011687099933624,702432000
2001-05-15,0.33125001192092896,0.35416701436042786,0.32749998569488525,0.34016698598861694,0.3119836747646332,1242600000
2001-05-16,0.3323749899864197,0.3583329916000366,0.33024999499320984,0.3562079966068268,0.3266955614089966,957096000
2001-05-17,0.35737499594688416,0.3729169964790344,0.3518750071525574,0.36250001192092896,0.3324662148952484,919056000
2001-05-18,0.3612920045852661,0.37083300948143005,0.35249999165534973,0.3595829904079437,0.32979100942611694,575832000
2001-05-21,0.3587920069694519,0.3833329975605011,0.35158300399780273,0.37583300471305847,0.3446946144104004,1064688000
2001-05-22,0.38133299350738525,0.3908329904079437,0.3666670024394989,0.3870829939842224,0.35501256585121155,1049976000
2001-05-23,0.40229201316833496,0.41666701436042786,0.37916699051856995,0.3837920129299164,0.3519940972328186,2244912000
2001-05-24,0.3812499940395355,0.39933300018310547,0.36979201436042786,0.3894580006599426,0.3571908175945282,1680576000
2001-05-25,0.3816249966621399,0.3872919976711273,0.375,0.382082998752594,0.3504267930984497,947952000
2001-05-29,0.3799169957637787,0.3799999952316284,0.36125001311302185,0.3664169907569885,0.33605873584747314,920568000
2001-05-30,0.3577919900417328,0.37595799565315247,0.3558329939842224,0.3595829904079437,0.32979100942611694,3308904000
2001-05-31,0.3624579906463623,0.36458298563957214,0.3490000069141388,0.35670799016952515,0.3271542489528656,1262928000
2001-06-01,0.3591670095920563,0.37950000166893005,0.3570829927921295,0.37645798921585083,0.34526774287223816,1022472000
2001-06-04,0.3767080008983612,0.37870800495147705,0.3656669855117798,0.37062498927116394,0.33991798758506775,621552000
2001-06-05,0.3702079951763153,0.3939580023288727,0.36958301067352295,0.390082985162735,0.3577638864517212,987168000
2001-06-06,0.391541987657547,0.3968749940395355,0.3858329951763153,0.3917500078678131,0.3592929244041443,698976000
2001-06-07,0.38829201459884644,0.41499999165534973,0.38541701436042786,0.413875013589859,0.3795848786830902,1141152000
2001-06-08,0.4126250147819519,0.41324999928474426,0.3988330066204071,0.40312498807907104,0.36972546577453613,712680000
2001-06-11,0.40370801091194153,0.4041669964790344,0.38508298993110657,0.3913330137729645,0.35891053080558777,581928000
2001-06-12,0.3831250071525574,0.41020798683166504,0.3822920024394989,0.40437498688697815,0.37087196111679077,1102728000
2001-06-13,0.40733298659324646,0.41350001096725464,0.3872919976711273,0.39079201221466064,0.3584142029285431,938712000
2001-06-14,0.3857499957084656,0.39662501215934753,0.38020798563957214,0.389957994222641,0.3576492965221405,946152000
2001-06-15,0.38541701436042786,0.4029169976711273,0.37825000286102295,0.39604198932647705,0.36322930455207825,1094544000
2001-06-18,0.3950420022010803,0.4014579951763153,0.3760420083999634,0.3803749978542328,0.3488602638244629,856656000
2001-06-19,0.3875420093536377,0.3965829908847809,0.3518750071525574,0.3595829904079437,0.32979100942611694,1513128000
2001-06-20,0.35295799374580383,0.37916699051856995,0.34562501311302185,0.37504199147224426,0.3439691364765167,1759200000
2001-06-21,0.37354201078414917,0.38874998688697815,0.36354199051856995,0.38212499022483826,0.35046541690826416,1484568000
2001-06-22,0.38020798563957214,0.3903749883174896,0.37541699409484863,0.38041698932647705,0.3488987684249878,761184000
2001-06-25,0.3846670091152191,0.38624998927116394,0.36858299374580383,0.3796670138835907,0.34821099042892456,640032000
2001-06-26,0.3712500035762787,0.39250001311302185,0.36979201436042786,0.390625,0.35826122760772705,757920000
2001-06-27,0.38874998688697815,0.3895829916000366,0.3719170093536377,0.3785420060157776,0.3471791744232178,895752000
2001-06-28,0.38362500071525574,0.3885419964790344,0.37916699051856995,0.382999986410141,0.35126784443855286,909336000
2001-06-29,0.3843750059604645,0.39250001311302185,0.3800419867038727,0.38645800948143005,0.3544394075870514,730920000
2001-07-02,0.37116700410842896,0.3742919862270355,0.36375001072883606,0.3693329989910126,0.33873313665390015,1040016000
2001-07-03,0.3667919933795929,0.37791699171066284,0.36491701006889343,0.37404200434684753,0.3430519700050354,406296000
2001-07-05,0.36958301067352295,0.37187498807907104,0.34645798802375793,0.3469170033931732,0.31817445158958435,1020096000
2001-07-06,0.3417080044746399,0.34437501430511475,0.32958298921585083,0.3362500071525574,0.30839112401008606,802824000
2001-07-09,0.3318749964237213,0.33991700410842896,0.3220829963684082,0.3252499997615814,0.29830241203308105,1014072000
2001-07-10,0.32958298921585083,0.3339579999446869,0.32395800948143005,0.3279170095920563,0.3007485568523407,1221744000
2001-07-11,0.32666701078414917,0.3325420022010803,0.3171670138835907,0.32729199528694153,0.30017539858818054,904632000
2001-07-12,0.3427079916000366,0.34687501192092896,0.3343749940395355,0.3444580137729645,0.3159191310405731,981552000
2001-07-13,0.3419170081615448,0.3456670045852661,0.3302080035209656,0.33733299374580383,0.30938446521759033,690144000
2001-07-16,0.33354198932647705,0.3375000059604645,0.30854201316833496,0.3102079927921295,0.2845067083835602,1191696000
2001-07-17,0.3050000071525574,0.33058300614356995,0.30208298563957214,0.3275420069694519,0.30040451884269714,1169904000
2001-07-18,0.31975001096725464,0.3285830020904541,0.3095000088214874,0.31620800495147705,0.2900097072124481,840984000
2001-07-19,0.32079198956489563,0.33466699719429016,0.31587499380111694,0.3212920129299164,0.2946724593639374,840024000
2001-07-20,0.313291996717453,0.32041698694229126,0.30208298563957214,0.3120419979095459,0.2861889600753784,742464000
2001-07-23,0.3125,0.31291699409484863,0.28212499618530273,0.2824999988079071,0.2590944170951843,1547976000
2001-07-24,0.2862919867038727,0.3018749952316284,0.28025001287460327,0.30162501335144043,0.27663490176200867,1365312000
2001-07-25,0.3010829985141754,0.3016670048236847,0.2886669933795929,0.2987079918384552,0.27395960688591003,1245888000
2001-07-26,0.29587501287460327,0.33125001192092896,0.2943750023841858,0.3291670083999634,0.3018949031829834,1714152000
2001-07-27,0.32854199409484863,0.3411250114440918,0.3187499940395355,0.3375000059604645,0.30953744053840637,1094688000
2001-07-30,0.3379170000553131,0.3392919898033142,0.3258329927921295,0.32945799827575684,0.30216190218925476,582288000
2001-07-31,0.3299170136451721,0.33854201436042786,0.31791698932647705,0.33708301186561584,0.309155136346817,1187760000
2001-08-01,0.34370800852775574,0.35941699147224426,0.3413330018520355,0.3576669991016388,0.32803359627723694,1204944000
2001-08-02,0.3622080087661743,0.3674579858779907,0.34995800256729126,0.36616700887680054,0.3358294367790222,1097928000
2001-08-03,0.36250001192092896,0.36891698837280273,0.35566699504852295,0.36329200863838196,0.3331926465034485,820344000
2001-08-06,0.36070799827575684,0.3779999911785126,0.35683301091194153,0.3742919862270355,0.34328126907348633,1292568000
2001-08-07,0.374208003282547,0.3760420083999634,0.3643749952316284,0.3687500059604645,0.3381984531879425,1088616000
2001-08-08,0.3655419945716858,0.375,0.3577499985694885,0.359375,0.32960018515586853,1125696000
2001-08-09,0.35770800709724426,0.3647499978542328,0.34666699171066284,0.3530830144882202,0.3238295316696167,1643616000
2001-08-10,0.35291698575019836,0.35749998688697815,0.34208300709724426,0.3526670038700104,0.3234480023384094,1036488000
2001-08-13,0.358707994222641,0.3714579939842224,0.35337498784065247,0.3674579858779907,0.33701351284980774,1514784000
2001-08-14,0.36079201102256775,0.3631249964237213,0.35316699743270874,0.35770800709724426,0.32807132601737976,2321160000
2001-08-15,0.36579200625419617,0.3700830042362213,0.3549579977989197,0.3581250011920929,0.32845383882522583,1816392000
2001-08-16,0.35154199600219727,0.3737500011920929,0.3501250147819519,0.3732079863548279,0.34228700399398804,1026096000
2001-08-17,0.36375001072883606,0.3684999942779541,0.34608298540115356,0.34904199838638306,0.3201233744621277,1668840000
2001-08-20,0.3468329906463623,0.3503749966621399,0.335999995470047,0.3466250002384186,0.31790658831596375,1183320000
2001-08-21,0.3474999964237213,0.35666701197624207,0.33879199624061584,0.3393329977989197,0.3112186789512634,1186656000
2001-08-22,0.3453330099582672,0.3536669909954071,0.3343749940395355,0.35329198837280273,0.32402125000953674,1498104000
2001-08-23,0.3520829975605011,0.3566249907016754,0.34375,0.3454580008983612,0.31683626770973206,1013592000
2001-08-24,0.34916698932647705,0.3624579906463623,0.34712499380111694,0.35533300042152405,0.3258930444717407,1110936000
2001-08-27,0.3473750054836273,0.37233299016952515,0.3460420072078705,0.36762499809265137,0.3371667265892029,1279608000
2001-08-28,0.36662501096725464,0.3747920095920563,0.36000001430511475,0.3628329932689667,0.33277174830436707,1178760000
2001-08-29,0.3638330101966858,0.3661249876022339,0.34812501072883606,0.3511669933795929,0.32207226753234863,1435800000
2001-08-30,0.34458300471305847,0.35249999165534973,0.3364579975605011,0.3500419855117798,0.3210403323173523,1431312000
2001-08-31,0.34770798683166504,0.3561669886112213,0.34312498569488525,0.35295799374580383,0.32371488213539124,887904000
2001-09-04,0.35199999809265137,0.35199999809265137,0.3259580135345459,0.32841700315475464,0.30120721459388733,1856136000
2001-09-05,0.328125,0.3379170000553131,0.3147920072078705,0.3354170024394989,0.3076270818710327,2395584000
2001-09-06,0.328792005777359,0.3391669988632202,0.32020801305770874,0.32170799374580383,0.29505404829978943,1950768000
2001-09-07,0.31666699051856995,0.33000001311302185,0.3149999976158142,0.3250829875469208,0.2981494665145874,1970256000
2001-09-10,0.3223330080509186,0.32729199528694153,0.30912500619888306,0.3156670033931732,0.289513498544693,1872360000
2001-09-17,0.29600000381469727,0.3032500147819519,0.2818329930305481,0.28325000405311584,0.25978219509124756,1138596000
2001-09-18,0.2887499928474426,0.2908329963684082,0.25975000858306885,0.266167014837265,0.24411465227603912,894372000
2001-09-19,0.2676669955253601,0.2707499861717224,0.22550000250339508,0.26291701197624207,0.24113395810127258,1561908000
2001-09-20,0.24883300065994263,0.25791698694229126,0.23333300650119781,0.24066700041294098,0.22072738409042358,1470696000
2001-09-21,0.22208300232887268,0.23566700518131256,0.21674999594688416,0.22474999725818634,0.20612908899784088,1226304000
2001-09-24,0.2425830066204071,0.2536669969558716,0.23183299601078033,0.25,0.2292870432138443,1507500000
2001-09-25,0.25075000524520874,0.26158300042152405,0.2395000010728836,0.24025000631809235,0.2203448861837387,941724000
2001-09-26,0.24333299696445465,0.2441670000553131,0.22916699945926666,0.23158299922943115,0.21239601075649261,430812000
2001-09-27,0.23074999451637268,0.23333300650119781,0.2125830054283142,0.21875,0.2006262093782425,907296000
2001-09-28,0.22499999403953552,0.2400829941034317,0.21541699767112732,0.22891700267791748,0.20995083451271057,1044876000
2001-10-01,0.22875000536441803,0.23250000178813934,0.20583300292491913,0.2094999998807907,0.19214260578155518,972804000
2001-10-02,0.2091670036315918,0.2175000011920929,0.18883299827575684,0.19900000095367432,0.18251249194145203,1123032000
2001-10-03,0.1979999989271164,0.25075000524520874,0.1979999989271164,0.23816700279712677,0.21843448281288147,1798824000
2001-10-04,0.25083300471305847,0.28166699409484863,0.24216699600219727,0.2690829932689667,0.24678902328014374,1980576000
2001-10-05,0.26499998569488525,0.28075000643730164,0.2549169957637787,0.274167001247406,0.2514517605304718,1078212000
2001-10-08,0.2633329927921295,0.29074999690055847,0.2633329927921295,0.280333012342453,0.2571069896221161,765900000
2001-10-09,0.28108298778533936,0.28666698932647705,0.2601670026779175,0.26816698908805847,0.24594898521900177,917556000
2001-10-10,0.26341700553894043,0.2874999940395355,0.26166701316833496,0.28541699051856995,0.26176974177360535,968124000
2001-10-11,0.3006669878959656,0.3171670138835907,0.29908299446105957,0.31633299589157104,0.2901243269443512,918000000
2001-10-12,0.30833300948143005,0.3375000059604645,0.3072499930858612,0.3369170129299164,0.3090027868747711,1253100000
2001-10-15,0.3270829916000366,0.3458330035209656,0.31791698932647705,0.3354170024394989,0.3076270818710327,908568000
2001-10-16,0.33500000834465027,0.3718329966068268,0.32808300852775574,0.3691670000553131,0.338580846786499,1383852000
2001-10-17,0.37733298540115356,0.3774999976158142,0.3458330035209656,0.3474999964237213,0.31870904564857483,1695540000
2001-10-18,0.3474999964237213,0.36558300256729126,0.34666699171066284,0.36216700077056885,0.33216091990470886,1020864000
2001-10-19,0.3569999933242798,0.375,0.35249999165534973,0.3696669936180115,0.3390394449234009,1059264000
2001-10-22,0.3669170141220093,0.3833329975605011,0.35874998569488525,0.3784169852733612,0.3470645844936371,970824000
2001-10-23,0.38324999809265137,0.390082985162735,0.36333298683166504,0.37174999713897705,0.3409498929977417,953028000
2001-10-24,0.36500000953674316,0.38908299803733826,0.36083298921585083,0.38816699385643005,0.3560066819190979,1212144000
2001-10-25,0.37916699051856995,0.41783300042152405,0.37333300709724426,0.4109170138835907,0.3768719434738159,1152396000
2001-10-26,0.4080829918384552,0.42033299803733826,0.37916699051856995,0.38158300518989563,0.3499682545661926,1097124000
2001-10-29,0.38291698694229126,0.3895829916000366,0.35016700625419617,0.3505829870700836,0.3215367794036865,1004796000
2001-10-30,0.34416699409484863,0.36616700887680054,0.3362500071525574,0.3499999940395355,0.3210018277168274,1153380000
2001-10-31,0.36308300495147705,0.3729169964790344,0.3520829975605011,0.35716700553894043,0.3275751769542694,989292000
2001-11-01,0.3617500066757202,0.39058300852775574,0.35624998807907104,0.3876670002937317,0.3555482029914856,1093776000
2001-11-02,0.3859170079231262,0.397832989692688,0.3716669976711273,0.39308300614356995,0.3605155050754547,1087248000
2001-11-05,0.39991700649261475,0.4108330011367798,0.3919999897480011,0.3944999873638153,0.3618151545524597,933456000
2001-11-06,0.39375001192092896,0.42341700196266174,0.3916670083999634,0.42158299684524536,0.3866541385650635,1415376000
2001-11-07,0.4183329939842224,0.438167005777359,0.4159170091152191,0.42191699147224426,0.38696053624153137,1419144000
2001-11-08,0.42716699838638306,0.4328329861164093,0.40208300948143005,0.4145829975605011,0.38023412227630615,1915188000
2001-11-09,0.4329169988632202,0.4436669945716858,0.4249170124530792,0.4433329999446869,0.406602144241333,2270484000
2001-11-12,0.44166699051856995,0.4665830135345459,0.4281669855117798,0.45524999499320984,0.41753172874450684,1458636000
2001-11-13,0.4566670060157776,0.4567500054836273,0.4449999928474426,0.4514999985694885,0.41409239172935486,1446516000
2001-11-14,0.4548330008983612,0.4591670036315918,0.4266670048236847,0.43891701102256775,0.4025520384311676,1150224000
2001-11-15,0.43391698598861694,0.44725000858306885,0.42841699719429016,0.4412499964237213,0.40469175577163696,874944000
2001-11-16,0.44166699051856995,0.44633299112319946,0.43149998784065247,0.43741700053215027,0.4011763036251068,496128000
2001-11-19,0.4417499899864197,0.4458329975605011,0.4041669964790344,0.4278329908847809,0.3923863470554352,1943052000
2001-11-20,0.42991700768470764,0.43741700053215027,0.41108301281929016,0.4158329963684082,0.38138049840927124,937884000
2001-11-21,0.40883299708366394,0.4214169979095459,0.39833301305770874,0.4104999899864197,0.3764893710613251,728412000
2001-11-23,0.4120829999446869,0.41666701436042786,0.4050000011920929,0.41624999046325684,0.38176289200782776,254016000
2001-11-26,0.4232499897480011,0.44658300280570984,0.4220829904079437,0.44600000977516174,0.4090481400489807,1215780000
2001-11-27,0.44574999809265137,0.46083301305770874,0.4375,0.4507499933242798,0.41340476274490356,1183992000
2001-11-28,0.4449999928474426,0.4524169862270355,0.4269999861717224,0.42800000309944153,0.3925395607948303,740844000
2001-11-29,0.4590829908847809,0.46141698956489563,0.4449999928474426,0.4467499852180481,0.4097360074520111,5135472000
2001-11-30,0.44658300280570984,0.4585829973220825,0.4399999976158142,0.45533299446105957,0.4176079034805298,1034028000
2001-12-03,0.44574999809265137,0.4513329863548279,0.44041699171066284,0.4484170079231262,0.41126492619514465,851496000
2001-12-04,0.45066699385643005,0.48500001430511475,0.45066699385643005,0.484499990940094,0.44435837864875793,1384644000
2001-12-05,0.48833298683166504,0.5245829820632935,0.4879170060157776,0.5235829949378967,0.48020339012145996,1707036000
2001-12-06,0.5195000171661377,0.5208330154418945,0.5022500157356262,0.5153329968452454,0.472636878490448,1138944000
2001-12-07,0.5115000009536743,0.5161669850349426,0.4906669855117798,0.49958300590515137,0.4581916928291321,807036000
2001-12-10,0.49708300828933716,0.515999972820282,0.492917001247406,0.5045830011367798,0.4627775549888611,695868000
2001-12-11,0.5134170055389404,0.5345829725265503,0.5083330273628235,0.5226669907569885,0.47936320304870605,792252000
2001-12-12,0.5266669988632202,0.5391669869422913,0.5164999961853027,0.5389170050621033,0.49426692724227905,1004628000
2001-12-13,0.5283330082893372,0.535082995891571,0.5213329792022705,0.5234169960021973,0.4800511300563812,881400000
2001-12-14,0.5233330130577087,0.5495830178260803,0.5209169983863831,0.546999990940094,0.5016801953315735,754680000
2001-12-17,0.5428329706192017,0.5745829939842224,0.5428329706192017,0.5666670203208923,0.5197179317474365,1080960000
2001-12-18,0.5542500019073486,0.5620830059051514,0.5474169850349426,0.5520830154418945,0.5063419342041016,886968000
2001-12-19,0.5429999828338623,0.554082989692688,0.5349169969558716,0.5370000004768372,0.49250882863998413,854652000
2001-12-20,0.5391669869422913,0.5489169955253601,0.5139170289039612,0.5158330202102661,0.47309553623199463,951228000
2001-12-21,0.5270829796791077,0.5416669845581055,0.5210000276565552,0.5381669998168945,0.4935789406299591,723972000
2001-12-24,0.5379170179367065,0.554332971572876,0.5376669764518738,0.5515829920768738,0.5058836340904236,265308000
2001-12-26,0.554332971572876,0.5745000243186951,0.5542500019073486,0.5650830268859863,0.5182649493217468,642156000
2001-12-27,0.5699999928474426,0.5807499885559082,0.5691670179367065,0.5781670212745667,0.5302650332450867,730152000
2001-12-28,0.5815830230712891,0.5854169726371765,0.558667004108429,0.5642499923706055,0.5175009965896606,757680000
2001-12-31,0.5684170126914978,0.5716670155525208,0.5562499761581421,0.5575000047683716,0.5113102197647095,737580000
2002-01-02,0.5599169731140137,0.5704169869422913,0.5458329916000366,0.5608329772949219,0.5143672227859497,1298904000
2002-01-03,0.5619999766349792,0.6000000238418579,0.5616670250892639,0.597582995891571,0.5480722188949585,1414752000
2002-01-04,0.6054999828338623,0.6054999828338623,0.5699999928474426,0.5801669955253601,0.532099187374115,936288000
2002-01-07,0.5824999809265137,0.5833330154418945,0.5567499995231628,0.5645830035209656,0.517806351184845,973068000
2002-01-08,0.5634170174598694,0.584833025932312,0.5615000128746033,0.5712500214576721,0.523921012878418,774360000
2002-01-09,0.5791670083999634,0.5895829796791077,0.555417001247406,0.5634170174598694,0.5167369246482849,1141188000
2002-01-10,0.5604169964790344,0.5680829882621765,0.5450000166893005,0.5499169826507568,0.5043554902076721,992508000
2002-01-11,0.553583025932312,0.5537499785423279,0.5234169960021973,0.525583028793335,0.48203766345977783,1380852000
2002-01-14,0.524416983127594,0.5280830264091492,0.49799999594688416,0.49799999594688416,0.45673996210098267,1369560000
2002-01-15,0.518750011920929,0.5448330044746399,0.5181670188903809,0.5444999933242798,0.4993871748447418,1838808000
2002-01-16,0.5370830297470093,0.5405830144882202,0.5212500095367432,0.5232499837875366,0.479898065328598,1115388000
2002-01-17,0.5405830144882202,0.5416669845581055,0.5210000276565552,0.5415830016136169,0.49671196937561035,1121544000
2002-01-18,0.521166980266571,0.5354170203208923,0.5208330154418945,0.5316669940948486,0.4876176118850708,803676000
2002-01-22,0.536666989326477,0.538083016872406,0.5123329758644104,0.5183330178260803,0.4753882586956024,1085028000
2002-01-23,0.5230000019073486,0.5318329930305481,0.5126670002937317,0.5280830264091492,0.48433059453964233,889164000
2002-01-24,0.5333330035209656,0.5525000095367432,0.5220829844474792,0.546999990940094,0.5016801953315735,1137684000
2002-01-25,0.5391669869422913,0.5591670274734497,0.5325000286102295,0.5455830097198486,0.5003807544708252,817752000
2002-01-28,0.5562499761581421,0.5666670203208923,0.5507500171661377,0.566582977771759,0.5196406245231628,924288000
2002-01-29,0.567916989326477,0.569582998752594,0.5299999713897705,0.5388330221176147,0.49418970942497253,1381932000
2002-01-30,0.5416669845581055,0.5457500219345093,0.5287500023841858,0.5453330278396606,0.5001513361930847,1218456000
2002-01-31,0.552416980266571,0.5566669702529907,0.5295829772949219,0.5478330254554749,0.5024440884590149,973980000
2002-02-01,0.5469170212745667,0.5527499914169312,0.53125,0.5344169735908508,0.4901396930217743,688272000
2002-02-04,0.5332499742507935,0.5462499856948853,0.508417010307312,0.5092499852180481,0.4670577347278595,1104864000
2002-02-05,0.5058330297470093,0.5102499723434448,0.48441699147224426,0.5042499899864197,0.46247217059135437,1474620000
2002-02-06,0.5175830125808716,0.5257499814033508,0.5074999928474426,0.5168330073356628,0.4740125834941864,1242528000
2002-02-07,0.5174999833106995,0.5174999833106995,0.49766701459884644,0.5000830292701721,0.4586503803730011,964476000
2002-02-08,0.5034170150756836,0.5062500238418579,0.4619170129299164,0.48100000619888306,0.44114840030670166,1871292000
2002-02-11,0.4802500009536743,0.5083330273628235,0.47850000858306885,0.5075830221176147,0.46552902460098267,1249224000
2002-02-12,0.49991700053215027,0.5279170274734497,0.4941670000553131,0.5183330178260803,0.4753882586956024,1216500000
2002-02-13,0.5249999761581421,0.5338330268859863,0.5066670179367065,0.511667013168335,0.4692745804786682,1230432000
2002-02-14,0.515999972820282,0.5287500023841858,0.5095000267028809,0.5180000066757202,0.47508296370506287,1225692000
2002-02-15,0.4941670000553131,0.49708300828933716,0.47291699051856995,0.47791698575019836,0.43832066655158997,3988548000
2002-02-19,0.45750001072883606,0.4622499942779541,0.44258299469947815,0.44624999165534973,0.40927740931510925,1972524000
2002-02-20,0.43833300471305847,0.4745829999446869,0.4375,0.46958300471305847,0.4306773543357849,1838736000
2002-02-21,0.4631670117378235,0.46333301067352295,0.4369170069694519,0.4375,0.401252418756485,1531044000
2002-02-22,0.42875000834465027,0.4337500035762787,0.41041699051856995,0.41600000858306885,0.38153380155563354,2585616000
2002-02-25,0.41791701316833496,0.45183300971984863,0.41783300042152405,0.4485830068588257,0.4114171862602234,1599564000
2002-02-26,0.45841699838638306,0.4662500023841858,0.44624999165534973,0.45833298563957214,0.4203593134880066,1902672000
2002-02-27,0.46875,0.47075000405311584,0.44166699051856995,0.44291698932647705,0.40622055530548096,1723224000
2002-02-28,0.4399999976158142,0.44791701436042786,0.421332985162735,0.4250830113887787,0.3898641765117645,1585440000
2002-03-01,0.4291670024394989,0.4666669964790344,0.4279170036315918,0.46616700291633606,0.4275442361831665,1311396000
2002-03-04,0.4675830006599426,0.4975000023841858,0.4630829989910126,0.49216699600219727,0.45139020681381226,1484724000
2002-03-05,0.4845829904079437,0.504082977771759,0.4841670095920563,0.49091699719429016,0.45024359226226807,1379448000
2002-03-06,0.4762499928474426,0.4810830056667328,0.4652499854564667,0.4754999876022339,0.4361041486263275,1446060000
2002-03-07,0.48225000500679016,0.483832985162735,0.4584999978542328,0.47166699171066284,0.4325885772705078,1346532000
2002-03-08,0.48066699504852295,0.4957500100135803,0.4783329963684082,0.4857499897480011,0.4455048143863678,1270356000
2002-03-11,0.48041701316833496,0.4857499897480011,0.4720830023288727,0.48008298873901367,0.4403073489665985,810540000
2002-03-12,0.4654169976711273,0.46791699528694153,0.45166701078414917,0.4549170136451721,0.4172263741493225,1255032000
2002-03-13,0.45066699385643005,0.453916996717453,0.4449999928474426,0.44666698575019836,0.4096599817276001,1031616000
2002-03-14,0.4433329999446869,0.4433329999446869,0.42100000381469727,0.42191699147224426,0.38696053624153137,1139460000
2002-03-15,0.4249170124530792,0.4402500092983246,0.4168330132961273,0.43974998593330383,0.4033159613609314,1248288000
2002-03-18,0.4477500021457672,0.45741701126098633,0.4347499907016754,0.43974998593330383,0.4033159613609314,1236996000
2002-03-19,0.44291698932647705,0.4437499940395355,0.4278329908847809,0.430417001247406,0.39475616812705994,846072000
2002-03-20,0.42333298921585083,0.4241670072078705,0.38624998927116394,0.3876670002937317,0.3555482029914856,2292588000
2002-03-21,0.3942500054836273,0.41291698813438416,0.38383299112319946,0.40825000405311584,0.3744257390499115,1721712000
2002-03-22,0.4155830144882202,0.4155830144882202,0.4016669988632202,0.4047499895095825,0.37121573090553284,1249140000
2002-03-25,0.4028330147266388,0.40333300828933716,0.3833329975605011,0.38383299112319946,0.3520318269729614,884160000
2002-03-26,0.37983301281929016,0.40141698718070984,0.37766700983047485,0.3916670083999634,0.3592168092727661,1123512000
2002-03-27,0.38566699624061584,0.3935000002384186,0.3725000023841858,0.37916699051856995,0.34775251150131226,1068012000
2002-03-28,0.3817499876022339,0.38416698575019836,0.34891700744628906,0.3696669936180115,0.3390394449234009,3124080000
2002-04-01,0.34916698932647705,0.3664169907569885,0.33799999952316284,0.3635829985141754,0.3334595263004303,2365344000
2002-04-02,0.3526670038700104,0.37241700291633606,0.35199999809265137,0.35408300161361694,0.32474657893180847,1438008000
2002-04-03,0.35566699504852295,0.3653329908847809,0.3483330011367798,0.3607499897480011,0.33086127042770386,1094640000
2002-04-04,0.3580000102519989,0.3712500035762787,0.3530830144882202,0.35899999737739563,0.3292562663555145,1130964000
2002-04-05,0.3613330125808716,0.36716699600219727,0.3471669852733612,0.350832998752594,0.32176604866981506,1026900000
2002-04-08,0.33458301424980164,0.3625830113887787,0.3345000147819519,0.3625830113887787,0.3325423300266266,1151316000
2002-04-09,0.36616700887680054,0.3691670000553131,0.3388330042362213,0.3396669924259186,0.3115251362323761,1380768000
2002-04-10,0.34241700172424316,0.3449999988079071,0.2966670095920563,0.320917010307312,0.29432833194732666,3689724000
2002-04-11,0.3183329999446869,0.3224169909954071,0.30333301424980164,0.3068329989910126,0.28141137957572937,1437288000
2002-04-12,0.3136669993400574,0.3161669969558716,0.296083003282547,0.3056670129299164,0.2803419828414917,1376880000
2002-04-15,0.311583012342453,0.3232499957084656,0.31083300709724426,0.3179999887943268,0.29165324568748474,1157208000
2002-04-16,0.3322499990463257,0.3356670141220093,0.32533299922943115,0.33183300495147705,0.304340124130249,854856000
2002-04-17,0.335750013589859,0.3406670093536377,0.3252499997615814,0.335750013589859,0.307932585477829,944484000
2002-04-18,0.3323329985141754,0.33591699600219727,0.32291701436042786,0.3301669955253601,0.3028121888637543,693156000
2002-04-19,0.3190000057220459,0.32291701436042786,0.3072499930858612,0.30766698718070984,0.28217634558677673,1125672000
2002-04-22,0.30425000190734863,0.31541699171066284,0.3041670024394989,0.3091669976711273,0.2835521101951599,808176000
2002-04-23,0.311583012342453,0.31516700983047485,0.2939170002937317,0.2966670095920563,0.2720877230167389,773508000
2002-04-24,0.3000830113887787,0.304500013589859,0.26991701126098633,0.2706669867038727,0.24824173748493195,1582956000
2002-04-25,0.26958298683166504,0.2865830063819885,0.2694999873638153,0.28116700053215027,0.2578718960285187,1168296000
2002-04-26,0.2842499911785126,0.2845830023288727,0.2530829906463623,0.2530829906463623,0.23211465775966644,1191120000
2002-04-29,0.28299999237060547,0.2994999885559082,0.273499995470047,0.2952499985694885,0.27078813314437866,3930852000
2002-04-30,0.3022499978542328,0.3062500059604645,0.2837499976158142,0.29008299112319946,0.26604917645454407,1776504000
2002-05-01,0.2853330075740814,0.29941698908805847,0.2779169976711273,0.29533299803733826,0.27086418867111206,1718904000
2002-05-02,0.296750009059906,0.304082989692688,0.2833330035209656,0.2834169864654541,0.2599354684352875,1125084000
2002-05-03,0.2837499976158142,0.2859170138835907,0.27149999141693115,0.2729170024394989,0.2503054141998291,852756000
2002-05-06,0.2658329904079437,0.27833300828933716,0.26033300161361694,0.26249998807907104,0.24075138568878174,1102044000
2002-05-07,0.26833298802375793,0.27391698956489563,0.2559170126914978,0.2690829932689667,0.24678902328014374,1412448000
2002-05-08,0.2874169945716858,0.30466699600219727,0.27833300828933716,0.30000001192092896,0.2751445472240448,1688688000
2002-05-09,0.29908299446105957,0.30524998903274536,0.28666698932647705,0.2871670126914978,0.2633746862411499,1230840000
2002-05-10,0.2930830121040344,0.29416701197624207,0.26249998807907104,0.26566699147224426,0.24365603923797607,1321548000
2002-05-13,0.26841700077056885,0.28266701102256775,0.266167014837265,0.28174999356269836,0.25840649008750916,800892000
2002-05-14,0.2997500002384186,0.31291699409484863,0.2945829927921295,0.3097499907016754,0.28408676385879517,1526112000
2002-05-15,0.3050000071525574,0.32166698575019836,0.3007499873638153,0.3158330023288727,0.2896658778190613,1504548000
2002-05-16,0.3159169852733612,0.32291701436042786,0.3095000088214874,0.31641700863838196,0.290201336145401,985560000
2002-05-17,0.32499998807907104,0.327333003282547,0.3169170022010803,0.3264169991016388,0.2993728518486023,934404000
2002-05-20,0.3236669898033142,0.33208298683166504,0.3221670091152191,0.3299170136451721,0.30258291959762573,953412000
2002-05-21,0.3341670036315918,0.3387500047683716,0.3044170141220093,0.304749995470047,0.2795010805130005,1382604000
2002-05-22,0.3071669936180115,0.31891700625419617,0.3066670000553131,0.3170830011367798,0.290812224149704,1547988000
2002-05-23,0.3179999887943268,0.3186669945716858,0.288332998752594,0.29774999618530273,0.2730809152126312,2556780000
2002-05-24,0.2920829951763153,0.2935830056667328,0.28516700863838196,0.29191699624061584,0.2677312195301056,737784000
2002-05-28,0.2944999933242798,0.29466700553894043,0.2745000123977661,0.280333012342453,0.2571069896221161,1367088000
2002-05-29,0.27583301067352295,0.2920829951763153,0.2715829908847809,0.2909170091152191,0.26681414246559143,1311012000
2002-05-30,0.2849999964237213,0.2935830056667328,0.2794170081615448,0.28666698932647705,0.26291623711586,1066080000
2002-05-31,0.288332998752594,0.2895829975605011,0.27833300828933716,0.2788330018520355,0.2557311952114105,674112000
2002-06-03,0.27208301424980164,0.27333301305770874,0.25908300280570984,0.2624169886112213,0.24067531526088715,901248000
2002-06-04,0.2607499957084656,0.27708300948143005,0.26033300161361694,0.2756670117378235,0.2528274655342102,1095432000
2002-06-05,0.2762500047683716,0.2763330042362213,0.2620829939842224,0.2716670036315918,0.24915896356105804,1114308000
2002-06-06,0.2688330113887787,0.2754170000553131,0.26875001192092896,0.27175000309944153,0.24923504889011383,739356000
2002-06-07,0.2496670037508011,0.27250000834465027,0.24958300590515137,0.2691670060157776,0.24686621129512787,1371300000
2002-06-10,0.27274999022483826,0.280333012342453,0.26625001430511475,0.26691699028015137,0.24480244517326355,749148000
2002-06-11,0.2713330090045929,0.27250000834465027,0.2542499899864197,0.2549169957637787,0.23379674553871155,859308000
2002-06-12,0.24883300065994263,0.2533330023288727,0.22224999964237213,0.23291699588298798,0.2136194407939911,2267544000
2002-06-13,0.23466700315475464,0.23899999260902405,0.22316700220108032,0.2304999977350235,0.21140271425247192,1265892000
2002-06-14,0.22200000286102295,0.23658299446105957,0.21449999511241913,0.2348330020904541,0.21537671983242035,1116444000
2002-06-17,0.2400829941034317,0.2431669980287552,0.23283299803733826,0.23691700398921967,0.217288076877594,1054140000
2002-06-18,0.23399999737739563,0.24250000715255737,0.23125000298023224,0.23566700518131256,0.21614155173301697,1008300000
2002-06-19,0.22416700422763824,0.22416700422763824,0.19699999690055847,0.19875000417232513,0.18228326737880707,2593620000
2002-06-20,0.19916699826717377,0.20458300411701202,0.1943330019712448,0.19691699743270874,0.18060214817523956,1425048000
2002-06-21,0.19591699540615082,0.20350000262260437,0.18483300507068634,0.18883299827575684,0.17318789660930634,1484364000
2002-06-24,0.18400000035762787,0.19824999570846558,0.17833299934864044,0.19233299791812897,0.17639783024787903,1379592000
2002-06-25,0.1958329975605011,0.1958329975605011,0.17524999380111694,0.17641699314117432,0.1618005782365799,1172232000
2002-06-26,0.15641699731349945,0.17316700518131256,0.15208299458026886,0.16725000739097595,0.15339304506778717,2067828000
2002-06-27,0.17341700196266174,0.17475000023841858,0.14000000059604645,0.1423330008983612,0.13054043054580688,3182808000
2002-06-28,0.14000000059604645,0.1490830034017563,0.13691699504852295,0.14316700398921967,0.13130541145801544,1991184000
2002-07-01,0.14249999821186066,0.1466670036315918,0.139833003282547,0.14283299446105957,0.13099907338619232,1164372000
2002-07-02,0.14116699993610382,0.14166699349880219,0.13016700744628906,0.13383300602436066,0.12274467200040817,1368180000
2002-07-03,0.13300000131130219,0.14566700160503387,0.13291700184345245,0.1454170048236847,0.13336895406246185,1073304000
2002-07-05,0.15583300590515137,0.15833300352096558,0.1513330042362213,0.15825000405311584,0.14513874053955078,739524000
2002-07-08,0.15641699731349945,0.1686670035123825,0.15625,0.16300000250339508,0.1494951695203781,1587180000
2002-07-09,0.1634169965982437,0.1655000001192093,0.15150000154972076,0.1550000011920929,0.14215797185897827,1075080000
2002-07-10,0.1587499976158142,0.1599999964237213,0.14966699481010437,0.15074999630451202,0.138260155916214,926988000
2002-07-11,0.14991700649261475,0.16666699945926666,0.14858299493789673,0.16608299314975739,0.15232278406620026,1143948000
2002-07-12,0.17499999701976776,0.17566700279712677,0.16249999403953552,0.16591699421405792,0.15217052400112152,1344900000
2002-07-15,0.16633300483226776,0.18250000476837158,0.15883299708366394,0.18241700530052185,0.16730338335037231,1495272000
2002-07-16,0.1779170036315918,0.194582998752594,0.17458300292491913,0.17749999463558197,0.1627938151359558,1773432000
2002-07-17,0.17366699874401093,0.17708300054073334,0.15549999475479126,0.1624169945716858,0.14896047115325928,1922364000
2002-07-18,0.15974999964237213,0.16916699707508087,0.15783299505710602,0.15825000405311584,0.14513874053955078,1243188000
2002-07-19,0.15341700613498688,0.15950000286102295,0.15000000596046448,0.15108299255371094,0.1385655254125595,845772000
2002-07-22,0.1504170000553131,0.15466700494289398,0.13791699707508087,0.14408299326896667,0.13214550912380219,1290744000
2002-07-23,0.14491699635982513,0.14583300054073334,0.1284170001745224,0.1333329975605011,0.12228614836931229,1409652000
2002-07-24,0.1315000057220459,0.14399999380111694,0.13141700625419617,0.14183300733566284,0.130081906914711,1175100000
2002-07-25,0.13633300364017487,0.1367499977350235,0.12091699987649918,0.12549999356269836,0.1151021346449852,1796448000
2002-07-26,0.12916700541973114,0.1321669965982437,0.11916700005531311,0.12258300185203552,0.1124267727136612,1221900000
2002-07-29,0.12766699492931366,0.12833300232887268,0.1219170019030571,0.12600000202655792,0.11556069552898407,1227720000
2002-07-30,0.12541699409484863,0.14149999618530273,0.125,0.13516700267791748,0.12396819144487381,1818012000
2002-07-31,0.09849999845027924,0.10050000250339508,0.09116700291633606,0.09224999696016312,0.08460693806409836,4837140000
2002-08-01,0.09300000220537186,0.09300000220537186,0.08333300054073334,0.08341699838638306,0.07650577276945114,1725708000
2002-08-02,0.08608300238847733,0.086667001247406,0.07583300024271011,0.07791700214147568,0.07146146148443222,1795260000
2002-08-05,0.0767500028014183,0.07691700011491776,0.07074999809265137,0.07166700065135956,0.0657292902469635,1330716000
2002-08-06,0.07500000298023224,0.07824999839067459,0.07383300364017487,0.07541699707508087,0.0691685825586319,1168800000
2002-08-07,0.07874999940395355,0.0794999971985817,0.0708329975605011,0.0736669972538948,0.06756356358528137,892980000
2002-08-08,0.07441700249910355,0.0798330008983612,0.07249999791383743,0.07850000262260437,0.07199614495038986,755424000
2002-08-09,0.0764169991016388,0.07916700094938278,0.07508300244808197,0.07666700333356857,0.07031500339508057,581304000
2002-08-12,0.07583300024271011,0.07958299666643143,0.07383300364017487,0.07666700333356857,0.07031500339508057,592800000
2002-08-13,0.07716699689626694,0.08091700077056885,0.07500000298023224,0.07508300244808197,0.06886225938796997,654420000
2002-08-14,0.07649999856948853,0.08083300292491913,0.07583300024271011,0.0801670029759407,0.07352506369352341,632688000
2002-08-15,0.08316700160503387,0.08741699904203415,0.08233299851417542,0.08574999868869781,0.07864546775817871,1140120000
2002-08-16,0.08116699755191803,0.09208299964666367,0.07866699993610382,0.0890830010175705,0.081702321767807,1657428000
2002-08-19,0.09291700273752213,0.11208300292491913,0.09274999797344208,0.10541699826717377,0.09668301790952682,2243928000
2002-08-20,0.10625000298023224,0.10833299905061722,0.09941700100898743,0.10074999928474426,0.09240269660949707,1429488000
2002-08-21,0.10533300042152405,0.10741700232028961,0.10041700303554535,0.10608299821615219,0.09729387611150742,1194876000
2002-08-22,0.10291700065135956,0.10708300024271011,0.10183300077915192,0.10249999910593033,0.0940077155828476,1358496000
2002-08-23,0.09958299994468689,0.1002499982714653,0.09516700357198715,0.09574999660253525,0.08781696110963821,919932000
2002-08-26,0.09758300334215164,0.09825000166893005,0.09200000017881393,0.09650000184774399,0.08850481361150742,698568000
2002-08-27,0.09816700220108032,0.09866700321435928,0.09041699767112732,0.09099999815225601,0.08346052467823029,686712000
2002-08-28,0.09049999713897705,0.0906670019030571,0.08500000089406967,0.08533299714326859,0.07826303690671921,700356000
2002-08-29,0.08425000309944153,0.0903329998254776,0.08358299732208252,0.08641699701547623,0.07925722748041153,815520000
2002-08-30,0.08558300137519836,0.08916699886322021,0.08250000327825546,0.0841670036315918,0.07719364017248154,1065888000
2002-09-03,0.0801670029759407,0.08058299869298935,0.0776669979095459,0.07900000363588333,0.07245474308729172,847284000
2002-09-04,0.07925000041723251,0.08133299648761749,0.07508300244808197,0.07850000262260437,0.07199614495038986,930552000
2002-09-05,0.07774999737739563,0.07808300107717514,0.07500000298023224,0.0754999965429306,0.06924469769001007,714312000
2002-09-06,0.07866699993610382,0.07933299988508224,0.07599999755620956,0.07716699689626694,0.07077359408140182,746460000
2002-09-09,0.07658299803733826,0.0794999971985817,0.0742499977350235,0.07708299905061722,0.07069654762744904,578040000
2002-09-10,0.07666700333356857,0.09208299964666367,0.07658299803733826,0.08808299899101257,0.08078517019748688,2317632000
2002-09-11,0.09083300083875656,0.09916699677705765,0.09083300083875656,0.09241700172424316,0.08476009964942932,1657536000
2002-09-12,0.09016700088977814,0.09508299827575684,0.0885000005364418,0.08950000256299973,0.08208481222391129,1294932000
2002-09-13,0.08858300000429153,0.09283299744129181,0.08749999850988388,0.08808299899101257,0.08078517019748688,796872000
2002-09-16,0.08675000071525574,0.08708299696445465,0.08041699975728989,0.08250000327825546,0.07566472142934799,925464000
2002-09-17,0.08616700023412704,0.08824999630451202,0.0807500034570694,0.08124999701976776,0.07451831549406052,884052000
2002-09-18,0.07999999821186066,0.08158300071954727,0.07658299803733826,0.07900000363588333,0.07245474308729172,811692000
2002-09-19,0.07724999636411667,0.07999999821186066,0.07591699808835983,0.07633300125598907,0.07000866532325745,618492000
2002-09-20,0.07691700011491776,0.07850000262260437,0.07508300244808197,0.0767500028014183,0.07039114087820053,687312000
2002-09-23,0.0754999965429306,0.07625000178813934,0.07291699945926666,0.07341700047254562,0.06733429431915283,521676000
2002-09-24,0.07258299738168716,0.07750000059604645,0.07124999910593033,0.07400000095367432,0.06786897778511047,624444000
2002-09-25,0.07833299785852432,0.07958299666643143,0.07524999976158142,0.07808300107717514,0.07161368429660797,896616000
2002-09-26,0.07958299666643143,0.08041699975728989,0.07275000214576721,0.07391700148582458,0.0677928552031517,739560000
2002-09-27,0.07374999672174454,0.07566700130701065,0.07124999910593033,0.07133299857378006,0.06542294472455978,650688000
2002-09-30,0.07108300179243088,0.07441700249910355,0.069582998752594,0.07133299857378006,0.06542294472455978,584124000
2002-10-01,0.07191699743270874,0.07583300024271011,0.06933300197124481,0.07516700029373169,0.06893929094076157,888360000
2002-10-02,0.07575000077486038,0.07958299666643143,0.07508300244808197,0.07508300244808197,0.06886225938796997,749100000
2002-10-03,0.07416699826717377,0.07541699707508087,0.07124999910593033,0.07141699641942978,0.06550000607967377,590568000
2002-10-04,0.07124999910593033,0.07349999994039536,0.06666699796915054,0.06783299893140793,0.062212929129600525,529788000
2002-10-07,0.06691700220108032,0.06825000047683716,0.06400000303983688,0.06449999660253525,0.05915604531764984,493068000
2002-10-08,0.06666699796915054,0.06683299690485,0.05999999865889549,0.06258299946784973,0.05739789456129074,714252000
2002-10-09,0.06166699901223183,0.06566700339317322,0.060332998633384705,0.061416998505592346,0.056328509002923965,573132000
2002-10-10,0.060832999646663666,0.06658300012350082,0.060832999646663666,0.06458300352096558,0.059232197701931,538032000
2002-10-11,0.06708300113677979,0.07458300143480301,0.06666699796915054,0.07341700047254562,0.06733429431915283,994140000
2002-10-14,0.07124999910593033,0.07341700047254562,0.06975000351667404,0.07124999910593033,0.06534682214260101,611484000
2002-10-15,0.07916700094938278,0.0820000022649765,0.07758300006389618,0.07866699993610382,0.07214932143688202,852768000
2002-10-16,0.0733330026268959,0.07400000095367432,0.0708329975605011,0.0720829963684082,0.06611080467700958,578124000
2002-10-17,0.07833299785852432,0.08124999701976776,0.0764169991016388,0.07758300006389618,0.0711551308631897,585792000
2002-10-18,0.07716699689626694,0.07916700094938278,0.0742499977350235,0.07833299785852432,0.0718429833650589,498372000
2002-10-21,0.07724999636411667,0.08824999630451202,0.0754999965429306,0.0854170024394989,0.078340083360672,930624000
2002-10-22,0.08150000125169754,0.09333299845457077,0.08141700178384781,0.08824999630451202,0.08093831688165665,1272168000
2002-10-23,0.08958300203084946,0.09308300167322159,0.08833300322294235,0.09183300286531448,0.08422449976205826,925428000
2002-10-24,0.09366700053215027,0.09466700255870819,0.08583299815654755,0.08716700226068497,0.07994507253170013,1055172000
2002-10-25,0.08749999850988388,0.09291700273752213,0.08633299916982651,0.0925000011920929,0.08483622968196869,745956000
2002-10-28,0.09674999862909317,0.09749999642372131,0.09241700172424316,0.09300000220537186,0.08529482781887054,1070544000
2002-10-29,0.09316699951887131,0.09383299946784973,0.08425000309944153,0.08891700208187103,0.08155006915330887,772728000
2002-10-30,0.09175000339746475,0.09666699916124344,0.09141699969768524,0.09366700053215027,0.08590655773878098,1139496000
2002-10-31,0.09433300048112869,0.09983299672603607,0.09408300369977951,0.09916699677705765,0.0909508541226387,1255476000
2002-11-01,0.09766700118780136,0.11891700327396393,0.09749999642372131,0.11749999970197678,0.10776492953300476,2128836000
2002-11-04,0.12458299845457077,0.13758300244808197,0.12425000220537186,0.13033300638198853,0.1195346862077713,2688132000
2002-11-05,0.12999999523162842,0.1321669965982437,0.11958300322294235,0.12516699731349945,0.1147966980934143,2034540000
2002-11-06,0.12941700220108032,0.13500000536441803,0.12433300167322159,0.13483299314975739,0.12366187572479248,1646016000
2002-11-07,0.13133299350738525,0.13133299350738525,0.12049999833106995,0.12125000357627869,0.11120422929525375,1660560000
2002-11-08,0.10249999910593033,0.108583003282547,0.09175000339746475,0.09466700255870819,0.08682368695735931,3798900000
2002-11-11,0.09016700088977814,0.09149999916553497,0.08516699820756912,0.08733300119638443,0.08009731769561768,1378452000
2002-11-12,0.08941700309515,0.09833300113677979,0.08866699784994125,0.09508299827575684,0.0872052013874054,1381188000
2002-11-13,0.09283299744129181,0.100832998752594,0.09099999815225601,0.09808299690485,0.08995669335126877,1802112000
2002-11-14,0.1045830026268959,0.10658299922943115,0.10141699761152267,0.1045830026268959,0.09591812640428543,1138728000
2002-11-15,0.10999999940395355,0.11591699719429016,0.10875000059604645,0.11225000023841858,0.10294990241527557,2054328000
2002-11-18,0.12125000357627869,0.12166699767112732,0.11608300358057022,0.11641699820756912,0.10677170008420944,1982472000
2002-11-19,0.11574999988079071,0.12399999797344208,0.1145000010728836,0.11808300018310547,0.1082996279001236,1971948000
2002-11-20,0.12166699767112732,0.125,0.12008299678564072,0.12399999797344208,0.11372637748718262,1292796000
2002-11-21,0.1289999932050705,0.14066700637340546,0.1287499964237213,0.13449999690055847,0.12335648387670517,2053920000
2002-11-22,0.12633299827575684,0.1336670070886612,0.125,0.13099999725818634,0.12014645338058472,1251900000
2002-11-25,0.1370829939842224,0.13908299803733826,0.13175000250339508,0.13574999570846558,0.12450287491083145,1230084000
2002-11-26,0.13641700148582458,0.13908299803733826,0.13166700303554535,0.132082998752594,0.12113972753286362,1084332000
2002-11-27,0.1376670002937317,0.14466699957847595,0.13591699302196503,0.1423330008983612,0.13054043054580688,1088556000
2002-11-29,0.14608299732208252,0.14816699922084808,0.14166699349880219,0.14274999499320984,0.13092294335365295,519396000
2002-12-02,0.1503330022096634,0.1522500067949295,0.14100000262260437,0.14166699349880219,0.12992970645427704,1167504000
2002-12-03,0.13899999856948853,0.13933299481868744,0.132082998752594,0.13233299553394318,0.12136895209550858,1046220000
2002-12-04,0.12300000339746475,0.125,0.11608300358057022,0.11649999767541885,0.10684780776500702,2206548000
2002-12-05,0.12399999797344208,0.12483300268650055,0.11474999785423279,0.11758299916982651,0.10784105956554413,1594872000
2002-12-06,0.11249999701976776,0.11999999731779099,0.11066699773073196,0.11774999648332596,0.1079942137002945,1159224000
2002-12-09,0.11391700059175491,0.11574999988079071,0.10741700232028961,0.10833299905061722,0.09935744851827621,969792000
2002-12-10,0.1110830008983612,0.11958300322294235,0.10966700315475464,0.11741700023412704,0.10768882185220718,1389888000
2002-12-11,0.11658299714326859,0.11999999731779099,0.11266700178384781,0.11675000190734863,0.10707707703113556,1364208000
2002-12-12,0.12108299881219864,0.12250000238418579,0.11458300054073334,0.11483299732208252,0.10531888157129288,1302552000
2002-12-13,0.11275000125169754,0.11275000125169754,0.10949999839067459,0.11033300310373306,0.10119174420833588,707724000
2002-12-16,0.1141669973731041,0.11749999970197678,0.11124999821186066,0.11683300137519836,0.10715318471193314,1056972000
2002-12-17,0.11891700327396393,0.12291699647903442,0.11574999988079071,0.1166670024394989,0.107000932097435,1077744000
2002-12-18,0.11299999803304672,0.11316700279712677,0.10750000178813934,0.10774999856948853,0.09882274270057678,1126836000
2002-12-19,0.10583300143480301,0.1114170029759407,0.10433299839496613,0.10541699826717377,0.09668301790952682,1100604000
2002-12-20,0.10875000059604645,0.10991699993610382,0.10158299654722214,0.10683300346136093,0.09798169136047363,804576000
2002-12-23,0.10658299922943115,0.110166996717453,0.10625000298023224,0.10758300125598907,0.09866957366466522,498648000
2002-12-24,0.10816700011491776,0.11033300310373306,0.10483299940824509,0.10541699826717377,0.09668301790952682,300336000
2002-12-26,0.10716699808835983,0.10875000059604645,0.10258299857378006,0.10350000113248825,0.09492484480142593,719760000
2002-12-27,0.10633300244808197,0.10658299922943115,0.09866700321435928,0.09958299994468689,0.09133238345384598,702528000
2002-12-30,0.10000000149011612,0.10108300298452377,0.09383299946784973,0.09608300030231476,0.08812236040830612,784740000
2002-12-31,0.09508299827575684,0.09833300113677979,0.09324999898672104,0.0959170013666153,0.08797009289264679,825396000
2003-01-02,0.10000000149011612,0.10374999791383743,0.09658300131559372,0.10258299857378006,0.09408383816480637,1302540000
2003-01-03,0.10291700065135956,0.10625000298023224,0.100832998752594,0.10258299857378006,0.09408383816480637,1037496000
2003-01-06,0.10508300364017487,0.11258299648761749,0.10499999672174454,0.11091700196266174,0.10172733664512634,1033428000
2003-01-07,0.11308299750089645,0.11566700041294098,0.10933300107717514,0.11058299988508224,0.10142101347446442,1498272000
2003-01-08,0.10774999856948853,0.11091700196266174,0.09883300215005875,0.09958299994468689,0.09133238345384598,1852524000
2003-01-09,0.10266699641942978,0.10374999791383743,0.10033299773931503,0.10133299976587296,0.0929373949766159,1436076000
2003-01-10,0.10000000149011612,0.1045830026268959,0.09866700321435928,0.10308299958705902,0.09454241394996643,924492000
2003-01-13,0.10700000077486038,0.10791700333356857,0.10175000131130219,0.10225000232458115,0.09377843886613846,849120000
2003-01-14,0.10258299857378006,0.10400000214576721,0.09991700202226639,0.10300000011920929,0.09446630626916885,868524000
2003-01-15,0.10308299958705902,0.10391700267791748,0.09983299672603607,0.09983299672603607,0.09156166762113571,904584000
2003-01-16,0.09833300113677979,0.09958299994468689,0.09175000339746475,0.09308300167322159,0.08537095040082932,2039976000
2003-01-17,0.09058299660682678,0.09183300286531448,0.08841700106859207,0.08958300203084946,0.08216089755296707,1058832000
2003-01-21,0.09125000238418579,0.09316699951887131,0.08708299696445465,0.08733300119638443,0.08009731769561768,967356000
2003-01-22,0.08708299696445465,0.08966699987649918,0.08683300018310547,0.08741699904203415,0.08017437160015106,550992000
2003-01-23,0.08974999934434891,0.09125000238418579,0.08741699904203415,0.08983299881219864,0.082390196621418,918456000
2003-01-24,0.0890830010175705,0.08950000256299973,0.0832500010728836,0.08474999666213989,0.07772831618785858,897108000
2003-01-27,0.0829169973731041,0.0872500017285347,0.08141700178384781,0.08349999785423279,0.0765819102525711,889116000
2003-01-28,0.08241699635982513,0.08808299899101257,0.07966700196266174,0.08649999648332596,0.07933332771062851,1785480000
2003-01-29,0.0841670036315918,0.08891700208187103,0.0841670036315918,0.08824999630451202,0.08093831688165665,1022040000
2003-01-30,0.09000000357627869,0.09075000137090683,0.08375000208616257,0.08466699719429016,0.07765217870473862,743064000
2003-01-31,0.08216699957847595,0.08833300322294235,0.08141700178384781,0.0860000029206276,0.07887477427721024,949656000
2003-02-03,0.08758299797773361,0.08933299779891968,0.08583299815654755,0.08766700327396393,0.0804036408662796,755556000
2003-02-04,0.08708299696445465,0.08749999850988388,0.08250000327825546,0.08375000208616257,0.07681120187044144,627720000
2003-02-05,0.08558300137519836,0.08791700005531311,0.0841670036315918,0.08449999988079071,0.07749903947114944,581508000
2003-02-06,0.0903329998254776,0.09049999713897705,0.08375000208616257,0.08516699820756912,0.07811077684164047,1226184000
2003-02-07,0.08683300018310547,0.0872500017285347,0.08116699755191803,0.08133299648761749,0.07459443062543869,915156000
2003-02-10,0.08124999701976776,0.0829169973731041,0.07774999737739563,0.08233299851417542,0.07551156729459763,982632000
2003-02-11,0.08299999684095383,0.0854170024394989,0.08041699975728989,0.08083300292491913,0.07413584738969803,850716000
2003-02-12,0.08083300292491913,0.08425000309944153,0.0801670029759407,0.08124999701976776,0.07451831549406052,641400000
2003-02-13,0.08266700059175491,0.08308299630880356,0.08041699975728989,0.08224999904632568,0.07543545961380005,889164000
2003-02-14,0.09350000321865082,0.10041700303554535,0.09125000238418579,0.10033299773931503,0.09202025830745697,3548844000
2003-02-18,0.10416699945926666,0.10808300226926804,0.10291700065135956,0.10608299821615219,0.09729387611150742,1740516000
2003-02-19,0.10541699826717377,0.10774999856948853,0.1042499989271164,0.10708300024271011,0.09821100533008575,1141212000
2003-02-20,0.10750000178813934,0.11033300310373306,0.10666699707508087,0.10708300024271011,0.09821100533008575,978132000
2003-02-21,0.10700000077486038,0.10741700232028961,0.1033329963684082,0.10716699808835983,0.09828803688287735,913260000
2003-02-24,0.10625000298023224,0.11241699755191803,0.10566700249910355,0.10849999636411667,0.09951058030128479,1137012000
2003-02-25,0.10499999672174454,0.10833299905061722,0.1033329963684082,0.10783299803733826,0.09889888018369675,1239204000
2003-02-26,0.10641700029373169,0.10816700011491776,0.10233300179243088,0.10258299857378006,0.09408383816480637,746892000
2003-02-27,0.10358300060033798,0.10525000095367432,0.10191699862480164,0.10474999994039536,0.09607130289077759,675312000
2003-02-28,0.1014999970793724,0.10541699826717377,0.09849999845027924,0.10516700148582458,0.09645376354455948,1653336000
2003-03-03,0.10641700029373169,0.10833299905061722,0.1020829975605011,0.10341700166463852,0.09484872221946716,702036000
2003-03-04,0.10374999791383743,0.10474999994039536,0.10158299654722214,0.10258299857378006,0.09408383816480637,538392000
2003-03-05,0.10158299654722214,0.10483299940824509,0.10133299976587296,0.1042499989271164,0.09561271965503693,522156000
2003-03-06,0.10341700166463852,0.10441700369119644,0.1020829975605011,0.10249999910593033,0.0940077155828476,548064000
2003-03-07,0.10091699659824371,0.10441700369119644,0.10000000149011612,0.10408300161361694,0.09545957297086716,581148000
2003-03-10,0.10300000011920929,0.10350000113248825,0.10100000351667404,0.10116700083017349,0.09278514981269836,344796000
2003-03-11,0.10191699862480164,0.10358300060033798,0.10074999928474426,0.10191699862480164,0.09347299486398697,417144000
2003-03-12,0.10275000333786011,0.10499999672174454,0.10183300077915192,0.10474999994039536,0.09607130289077759,493920000
2003-03-13,0.10783299803733826,0.11583299934864044,0.1073329970240593,0.11516699939966202,0.1056252270936966,1362732000
2003-03-14,0.11558300256729126,0.1166670024394989,0.11100000143051147,0.11183299869298935,0.10256744921207428,1094220000
2003-03-17,0.10999999940395355,0.12058299779891968,0.10975000262260437,0.11833299696445465,0.10852890461683273,1307808000
2003-03-18,0.117917001247406,0.11924999952316284,0.11500000208616257,0.11741700023412704,0.10768882185220718,932280000
2003-03-19,0.11766699701547623,0.11883299797773361,0.1138330027461052,0.11800000071525574,0.10822350531816483,712992000
2003-03-20,0.11800000071525574,0.1215829998254776,0.11491700261831284,0.11908300220966339,0.10921678692102432,780060000
2003-03-21,0.1231670007109642,0.12358299642801285,0.11266700178384781,0.11800000071525574,0.10822350531816483,1681800000
2003-03-24,0.11316700279712677,0.1166670024394989,0.11249999701976776,0.11358299851417542,0.1041724756360054,839016000
2003-03-25,0.11391700059175491,0.11858300119638443,0.11349999904632568,0.11683300137519836,0.10715318471193314,672828000
2003-03-26,0.11941699683666229,0.12208300083875656,0.1185000017285347,0.12008299678564072,0.11013389378786087,1107840000
2003-03-27,0.1185000017285347,0.12099999934434891,0.1163330003619194,0.1166670024394989,0.107000932097435,1392732000
2003-03-28,0.1166670024394989,0.11708299815654755,0.11008299887180328,0.11191699653863907,0.10264446586370468,1290684000
2003-03-31,0.10849999636411667,0.1098330020904541,0.10683300346136093,0.1073329970240593,0.09844028949737549,680508000
2003-04-01,0.10958299785852432,0.11166699975728989,0.10716699808835983,0.11050000041723251,0.10134489834308624,533808000
2003-04-02,0.11424999684095383,0.11649999767541885,0.11275000125169754,0.11458300054073334,0.10508959740400314,771900000
2003-04-03,0.1166670024394989,0.1166670024394989,0.11366699635982513,0.11608300358057022,0.10646531730890274,702780000
2003-04-04,0.11641699820756912,0.11658299714326859,0.1110830008983612,0.11158300191164017,0.10233817249536514,513840000
2003-04-07,0.11908300220966339,0.11999999731779099,0.11166699975728989,0.11275000125169754,0.10340847074985504,671256000
2003-04-08,0.11375000327825546,0.11433299630880356,0.11091700196266174,0.11166699975728989,0.10241520404815674,475032000
2003-04-09,0.11208300292491913,0.1150830015540123,0.11091700196266174,0.1110830008983612,0.10187958925962448,694260000
2003-04-10,0.11258299648761749,0.11275000125169754,0.11058299988508224,0.11166699975728989,0.10241520404815674,364104000
2003-04-11,0.11291699856519699,0.1138330027461052,0.10933300107717514,0.11041700094938278,0.10126881301403046,374184000
2003-04-14,0.10875000059604645,0.11266700178384781,0.10841699689626694,0.11233299970626831,0.10302604734897614,445776000
2003-04-15,0.11158300191164017,0.11316700279712677,0.10883300006389618,0.11174999922513962,0.10249131917953491,490212000
2003-04-16,0.11433299630880356,0.11458300054073334,0.11083299666643143,0.11174999922513962,0.10249131917953491,671988000
2003-04-17,0.11258299648761749,0.11400000005960464,0.11025000363588333,0.11375000327825546,0.10432562232017517,520740000
2003-04-21,0.11391700059175491,0.11699999868869781,0.11283300071954727,0.1166670024394989,0.107000932097435,597144000
2003-04-22,0.11608300358057022,0.11824999749660492,0.1141669973731041,0.11816699802875519,0.1083766520023346,787392000
2003-04-23,0.11800000071525574,0.1215829998254776,0.11708299815654755,0.12083300203084946,0.11082179844379425,606204000
2003-04-24,0.12091699987649918,0.12091699987649918,0.11566700041294098,0.1172500029206276,0.10753564536571503,660912000
2003-04-25,0.11658299714326859,0.11858300119638443,0.11183299869298935,0.11291699856519699,0.1035616397857666,884652000
2003-04-28,0.11424999684095383,0.11841700226068497,0.11291699856519699,0.1163330003619194,0.10669466108083725,674988000
2003-04-29,0.11900000274181366,0.1215829998254776,0.11808300018310547,0.11991699784994125,0.10998169332742691,670344000
2003-04-30,0.11924999952316284,0.12250000238418579,0.11874999850988388,0.11941699683666229,0.10952311009168625,466620000
2003-05-01,0.11858300119638443,0.12133300304412842,0.117917001247406,0.12016700208187103,0.11021098494529724,733368000
2003-05-02,0.12174999713897705,0.1333329975605011,0.12108299881219864,0.13249999284744263,0.12152215838432312,1691088000
2003-05-05,0.13375000655651093,0.1420000046491623,0.13133299350738525,0.13574999570846558,0.12450287491083145,1576164000
2003-05-06,0.13508300483226776,0.13941699266433716,0.13375000655651093,0.13591699302196503,0.12465602904558182,1143864000
2003-05-07,0.13391700387001038,0.1370829939842224,0.13141700625419617,0.13375000655651093,0.12266859412193298,897372000
2003-05-08,0.132082998752594,0.13916699588298798,0.13041700422763824,0.13383300602436066,0.12274467200040817,1957452000
2003-05-09,0.156917005777359,0.17941699922084808,0.1525000035762787,0.17808300256729126,0.16332852840423584,9230856000
2003-05-12,0.1784999966621399,0.18250000476837158,0.17166699469089508,0.17308300733566284,0.15874281525611877,3007860000
2003-05-13,0.16716699302196503,0.17249999940395355,0.1661670058965683,0.1698330044746399,0.15576210618019104,1824108000
2003-05-14,0.17041699588298798,0.17249999940395355,0.16750000417232513,0.16966700553894043,0.1556098312139511,965580000
2003-05-15,0.17216700315475464,0.17583300173282623,0.17125000059604645,0.17550000548362732,0.16095955669879913,1105656000
2003-05-16,0.17333300411701202,0.18025000393390656,0.17308300733566284,0.17716699838638306,0.16248846054077148,1028916000
2003-05-19,0.1748329997062683,0.17649999260902405,0.16508300602436066,0.16716699302196503,0.15331697463989258,1220484000
2003-05-20,0.1674170047044754,0.16958299279212952,0.16666699945926666,0.1683329939842224,0.15438638627529144,884124000
2003-05-21,0.16841700673103333,0.17433300614356995,0.16750000417232513,0.17425000667572021,0.15981310606002808,905472000
2003-05-22,0.1745000034570694,0.17641699314117432,0.17041699588298798,0.1748329997062683,0.1603478193283081,888816000
2003-05-23,0.17499999701976776,0.17833299934864044,0.17316700518131256,0.1739169955253601,0.1595076322555542,867612000
2003-05-27,0.17208300530910492,0.1899999976158142,0.16875000298023224,0.1893330067396164,0.173646479845047,1677408000
2003-05-28,0.1887499988079071,0.19083300232887268,0.18416699767112732,0.18883299827575684,0.17318789660930634,1235556000
2003-05-29,0.1887499988079071,0.20816700160503387,0.18833300471305847,0.2017499953508377,0.18503472208976746,2297736000
2003-05-30,0.22083300352096558,0.22191700339317322,0.21541699767112732,0.218082994222641,0.20001445710659027,2142312000
2003-06-02,0.22374999523162842,0.2240000069141388,0.20466700196266174,0.20600000023841858,0.1889326125383377,1566144000
2003-06-03,0.20366699993610382,0.21649999916553497,0.2011670023202896,0.21025000512599945,0.192830428481102,1596804000
2003-06-04,0.20958299934864044,0.21541699767112732,0.2063329964876175,0.21525000035762787,0.19741620123386383,1175604000
2003-06-05,0.21241700649261475,0.2221670001745224,0.20958299934864044,0.22141699492931366,0.2030722051858902,1204404000
2003-06-06,0.23008300364017487,0.23125000298023224,0.21299999952316284,0.21466700732707977,0.1968814730644226,1378836000
2003-06-09,0.21333299577236176,0.21883299946784973,0.2088329941034317,0.21208299696445465,0.19451162219047546,720588000
2003-06-10,0.21208299696445465,0.2153329998254776,0.2097499966621399,0.21516700088977814,0.19734008610248566,563304000
2003-06-11,0.2138330042362213,0.2172500044107437,0.20999999344348907,0.2153329998254776,0.1974923014640808,943836000
2003-06-12,0.2168329954147339,0.21916699409484863,0.21141700446605682,0.21208299696445465,0.19451162219047546,1046688000
2003-06-13,0.20291699469089508,0.20874999463558197,0.19416700303554535,0.19558300077915192,0.17937864363193512,1826808000
2003-06-16,0.19791699945926666,0.20225000381469727,0.18483300507068634,0.19975000619888306,0.183200404047966,1904868000
2003-06-17,0.20433300733566284,0.20583300292491913,0.1983329951763153,0.2045000046491623,0.18755687773227692,999852000
2003-06-18,0.20250000059604645,0.21641699969768524,0.20083299279212952,0.21233299374580383,0.194740891456604,1122072000
2003-06-19,0.21324999630451202,0.21433299779891968,0.1983329951763153,0.19941699504852295,0.18289496004581451,1190532000
2003-06-20,0.20158299803733826,0.20166699588298798,0.19416700303554535,0.19733299314975739,0.18098361790180206,937848000
2003-06-23,0.19716699421405792,0.19816699624061584,0.18641699850559235,0.19033299386501312,0.17456366121768951,734784000
2003-06-24,0.18916699290275574,0.1933329999446869,0.18383300304412842,0.18991699814796448,0.17418208718299866,1008816000
2003-06-25,0.19041700661182404,0.19816699624061584,0.1896670013666153,0.19116699695587158,0.17532847821712494,1060620000
2003-06-26,0.19175000488758087,0.1940000057220459,0.18574999272823334,0.19141699373722076,0.17555783689022064,960540000
2003-06-27,0.1936669945716858,0.19541700184345245,0.18708300590515137,0.18799999356269836,0.17242391407489777,709104000
2003-06-30,0.19050000607967377,0.19425000250339508,0.18833300471305847,0.1909170001745224,0.175099179148674,544128000
2003-07-01,0.18850000202655792,0.19900000095367432,0.18674999475479126,0.19875000417232513,0.18228326737880707,977016000
2003-07-02,0.20058299601078033,0.20316700637340546,0.19541700184345245,0.19816699624061584,0.18174856901168823,846828000
2003-07-03,0.19358299672603607,0.20100000500679016,0.19316700100898743,0.19591699540615082,0.17968495190143585,420912000
2003-07-07,0.19858300685882568,0.20983299612998962,0.19850000739097595,0.20874999463558197,0.1914547085762024,832200000
2003-07-08,0.2029999941587448,0.2091670036315918,0.20250000059604645,0.2064169943332672,0.1893150359392166,602856000
2003-07-09,0.2063329964876175,0.21458299458026886,0.20600000023841858,0.21116699278354645,0.19367146492004395,755352000
2003-07-10,0.20458300411701202,0.20724999904632568,0.19891700148582458,0.20250000059604645,0.18572257459163666,644568000
2003-07-11,0.20491699874401093,0.20616699755191803,0.20183299481868744,0.2035830020904541,0.18671584129333496,495000000
2003-07-14,0.20874999463558197,0.20999999344348907,0.20100000500679016,0.20200000703334808,0.1852640062570572,694344000
2003-07-15,0.20499999821186066,0.20591700077056885,0.19349999725818634,0.19541700184345245,0.17922639846801758,1143456000
2003-07-16,0.19908300042152405,0.20000000298023224,0.18833300471305847,0.19300000369548798,0.17700962722301483,880476000
2003-07-17,0.1871670037508011,0.18958300352096558,0.18083299696445465,0.18333299458026886,0.16814357042312622,853764000
2003-07-18,0.179749995470047,0.1803330034017563,0.17058299481868744,0.17716699838638306,0.16248846054077148,1280832000
2003-07-21,0.17816700041294098,0.17874999344348907,0.17033299803733826,0.1745000034570694,0.1600423902273178,985140000
2003-07-22,0.17941699922084808,0.18074999749660492,0.17641699314117432,0.17741699516773224,0.1627177745103836,582444000
2003-07-23,0.1772499978542328,0.18083299696445465,0.17191700637340546,0.179749995470047,0.1648574024438858,605328000
2003-07-24,0.18299999833106995,0.18433299660682678,0.17125000059604645,0.17274999618530273,0.15843740105628967,1116828000
2003-07-25,0.17308300733566284,0.17649999260902405,0.16666699945926666,0.17550000548362732,0.16095955669879913,1002084000
2003-07-28,0.17691700160503387,0.17733299732208252,0.16933299601078033,0.17008300125598907,0.1559913605451584,703752000
2003-07-29,0.15466700494289398,0.1679999977350235,0.15299999713897705,0.15891699492931366,0.14575043320655823,2794788000
2003-07-30,0.15833300352096558,0.16016699373722076,0.15616700053215027,0.1571670025587082,0.14414551854133606,788724000
2003-07-31,0.16083300113677979,0.16316699981689453,0.15741699934005737,0.15908299386501312,0.14590273797512054,897600000
2003-08-01,0.15916700661182404,0.16566699743270874,0.15758299827575684,0.16433300077915192,0.15071770548820496,767556000
2003-08-04,0.16416700184345245,0.17350000143051147,0.16316699981689453,0.1704999953508377,0.15637381374835968,1428852000
2003-08-05,0.17491699755191803,0.17891700565814972,0.1685830056667328,0.17000000178813934,0.15591520071029663,1063488000
2003-08-06,0.16775000095367432,0.17000000178813934,0.1589999943971634,0.1630830019712448,0.14957132935523987,1025868000
2003-08-07,0.16266700625419617,0.16500000655651093,0.15866699814796448,0.16083300113677979,0.14750774204730988,1040340000
2003-08-08,0.13791699707508087,0.13850000500679016,0.1271670013666153,0.12916700541973114,0.11846532672643661,3767580000
2003-08-11,0.13124999403953552,0.13791699707508087,0.13041700422763824,0.1361670047044754,0.12488537281751633,1675752000
2003-08-12,0.13791699707508087,0.1392499953508377,0.13566699624061584,0.1389169991016388,0.12740746140480042,764160000
2003-08-13,0.13950000703334808,0.14208300411701202,0.13600000739097595,0.139833003282547,0.12824764847755432,693552000
2003-08-14,0.13516700267791748,0.13716700673103333,0.13349999487400055,0.13500000536441803,0.12381502240896225,1527696000
2003-08-15,0.13416700065135956,0.13541699945926666,0.1333329975605011,0.1345829963684082,0.12343260645866394,217716000
2003-08-18,0.1367499977350235,0.1385830044746399,0.13433299958705902,0.1385830044746399,0.12710118293762207,717684000
2003-08-19,0.14166699349880219,0.15000000596046448,0.14158299565315247,0.149167001247406,0.13680823147296906,1403976000
2003-08-20,0.14708299934864044,0.14983299374580383,0.1438329964876175,0.14708299934864044,0.134896919131279,870348000
2003-08-21,0.1506669968366623,0.1525000035762787,0.14833299815654755,0.15108299255371094,0.1385655254125595,644748000
2003-08-22,0.16016699373722076,0.16233299672603607,0.15208299458026886,0.15216700732707977,0.13955971598625183,1002396000
2003-08-25,0.15508300065994263,0.15508300065994263,0.15000000596046448,0.1513330042362213,0.13879482448101044,434028000
2003-08-26,0.1494169980287552,0.15166699886322021,0.14483299851417542,0.14891700446605682,0.1365790069103241,768984000
2003-08-27,0.14991700649261475,0.1550000011920929,0.14833299815654755,0.15341700613498688,0.1407061219215393,567816000
2003-08-28,0.15491700172424316,0.15575000643730164,0.14766700565814972,0.1494169980287552,0.13703761994838715,828312000
2003-08-29,0.149167001247406,0.15208299458026886,0.14858299493789673,0.15141700208187103,0.13887183368206024,532884000
2003-09-02,0.1540829986333847,0.15541699528694153,0.14933300018310547,0.1500830054283142,0.13764837384223938,711456000
2003-09-03,0.15233300626277924,0.15275000035762787,0.14641700685024261,0.14716699719429016,0.13497395813465118,849972000
2003-09-04,0.14775000512599945,0.15208299458026886,0.1466670036315918,0.14858299493789673,0.13627265393733978,740064000
2003-09-05,0.1488330066204071,0.15916700661182404,0.14708299934864044,0.1556670069694519,0.1427697390317917,1198740000
2003-09-08,0.1581670045852661,0.16466699540615082,0.15625,0.16283300518989563,0.14934203028678894,1508712000
2003-09-09,0.15833300352096558,0.17891700565814972,0.15616700053215027,0.17283299565315247,0.15851347148418427,2489436000
2003-09-10,0.16791699826717377,0.17241699993610382,0.1596670001745224,0.16099999845027924,0.14766086637973785,1380624000
2003-09-11,0.16316699981689453,0.16791699826717377,0.1525000035762787,0.15891699492931366,0.14575043320655823,2612736000
2003-09-12,0.15758299827575684,0.16474999487400055,0.15583300590515137,0.16124999523162842,0.1478901356458664,1162404000
2003-09-15,0.16258299350738525,0.1634169965982437,0.15800000727176666,0.15858300030231476,0.14544415473937988,596028000
2003-09-16,0.15891699492931366,0.164000004529953,0.15891699492931366,0.16349999606609344,0.14995376765727997,620736000
2003-09-17,0.16449999809265137,0.1685830056667328,0.16316699981689453,0.16541700065135956,0.15171195566654205,902784000
2003-09-18,0.16449999809265137,0.1667499989271164,0.16266700625419617,0.16666699945926666,0.15285837650299072,603492000
2003-09-19,0.1685830056667328,0.16966700553894043,0.16383300721645355,0.16533300280570984,0.15163487195968628,648096000
2003-09-22,0.1620829999446869,0.1624169945716858,0.1574999988079071,0.15883299708366394,0.14567342400550842,735504000
2003-09-23,0.15908299386501312,0.16124999523162842,0.15700000524520874,0.16033299267292023,0.14704914391040802,628932000
2003-09-24,0.156917005777359,0.15833300352096558,0.1479170024394989,0.14816699922084808,0.1358911246061325,1600668000
2003-09-25,0.14933300018310547,0.15199999511241913,0.1454170048236847,0.14608299732208252,0.13397984206676483,736776000
2003-09-26,0.14566700160503387,0.14608299732208252,0.1385830044746399,0.1404999941587448,0.12885935604572296,895908000
2003-09-29,0.13341699540615082,0.13816699385643005,0.1308329999446869,0.13291700184345245,0.1219046339392662,1944996000
2003-09-30,0.13175000250339508,0.13758300244808197,0.13124999403953552,0.13308300077915192,0.12205688655376434,1020888000
2003-10-01,0.1333329975605011,0.13574999570846558,0.13300000131130219,0.13416700065135956,0.1230510026216507,877224000
2003-10-02,0.1333329975605011,0.13816699385643005,0.13291700184345245,0.13625000417232513,0.1249614730477333,857628000
2003-10-03,0.14000000059604645,0.14333300292491913,0.13758300244808197,0.139833003282547,0.12824764847755432,862812000
2003-10-06,0.14008300006389618,0.14149999618530273,0.13758300244808197,0.13875000178813934,0.12725433707237244,377028000
2003-10-07,0.13875000178813934,0.14000000059604645,0.13683299720287323,0.14000000059604645,0.1284007579088211,510588000
2003-10-08,0.14000000059604645,0.14124999940395355,0.1342500001192093,0.13508300483226776,0.12389114499092102,739440000
2003-10-09,0.1370829939842224,0.1423330008983612,0.13591699302196503,0.13699999451637268,0.1256493479013443,852408000
2003-10-10,0.13916699588298798,0.14041699469089508,0.13750000298023224,0.13941699266433716,0.12786605954170227,413976000
2003-10-13,0.14100000262260437,0.14374999701976776,0.13991700112819672,0.14083300530910492,0.12916477024555206,434904000
2003-10-14,0.13933299481868744,0.1438329964876175,0.13850000500679016,0.14341700077056885,0.13153468072414398,623556000
2003-10-15,0.1450829952955246,0.14775000512599945,0.14066700637340546,0.14158299565315247,0.12985259294509888,703488000
2003-10-16,0.14174999296665192,0.1438329964876175,0.13958300650119781,0.14333300292491913,0.1314576417207718,446088000
2003-10-17,0.14249999821186066,0.14524999260902405,0.1386670023202896,0.13883300125598907,0.12733043730258942,459696000
2003-10-20,0.1389169991016388,0.14208300411701202,0.13808299601078033,0.14191700518131256,0.13015897572040558,467388000
2003-10-21,0.1445000022649765,0.14900000393390656,0.14249999821186066,0.14624999463558197,0.1341329663991928,758724000
2003-10-22,0.14399999380111694,0.14733299612998962,0.14300000667572021,0.14374999701976776,0.1318400800228119,620952000
2003-10-23,0.14166699349880219,0.14583300054073334,0.141416996717453,0.14308300614356995,0.13122831284999847,451524000
2003-10-24,0.14166699349880219,0.1438329964876175,0.14033299684524536,0.1425829976797104,0.13076981902122498,447084000
2003-10-27,0.14333300292491913,0.14499999582767487,0.1423330008983612,0.14333300292491913,0.1314576417207718,254460000
2003-10-28,0.14524999260902405,0.1531669944524765,0.14458300173282623,0.15233300626277924,0.13971194624900818,956064000
2003-10-29,0.14783300459384918,0.15416699647903442,0.14775000512599945,0.15233300626277924,0.13971194624900818,494004000
2003-10-30,0.15625,0.15633299946784973,0.14925000071525574,0.14949999749660492,0.13711367547512054,581256000
2003-10-31,0.15083299577236176,0.15208299458026886,0.14499999582767487,0.14733299612998962,0.13512620329856873,598152000
2003-11-03,0.14658300578594208,0.15291699767112732,0.14591699838638306,0.1500830054283142,0.13764837384223938,773724000
2003-11-04,0.15333299338817596,0.1537500023841858,0.14958299696445465,0.15058299899101257,0.13810695707798004,700896000
2003-11-05,0.14749999344348907,0.15266700088977814,0.1450829952955246,0.15116700530052185,0.1386425793170929,882024000
2003-11-06,0.15341700613498688,0.15416699647903442,0.14866699278354645,0.15141700208187103,0.13887183368206024,1175280000
2003-11-07,0.18050000071525574,0.18383300304412842,0.1766670048236847,0.18125000596046448,0.1662331074476242,4292820000
2003-11-10,0.18183299899101257,0.18433299660682678,0.17966699600219727,0.18074999749660492,0.16577456891536713,1210056000
2003-11-11,0.1766670048236847,0.179749995470047,0.17308300733566284,0.17624999582767487,0.16164733469486237,799140000
2003-11-12,0.17566700279712677,0.1791670024394989,0.1748329997062683,0.17858299612998962,0.1637871116399765,617664000
2003-11-13,0.17858299612998962,0.18116700649261475,0.1775829941034317,0.17866699397563934,0.1638641208410263,580332000
2003-11-14,0.1791670024394989,0.1791670024394989,0.16758300364017487,0.16808299720287323,0.15415701270103455,888420000
2003-11-17,0.1649170070886612,0.1683329939842224,0.163332998752594,0.16633300483226776,0.15255208313465118,599880000
2003-11-18,0.17041699588298798,0.17249999940395355,0.163332998752594,0.16391700506210327,0.15033626556396484,991428000
2003-11-19,0.16508300602436066,0.16916699707508087,0.16449999809265137,0.16850000619888306,0.15453949570655823,567552000
2003-11-20,0.1658329963684082,0.16949999332427979,0.163332998752594,0.164000004529953,0.15041233599185944,738852000
2003-11-21,0.16599999368190765,0.16625000536441803,0.1615000069141388,0.16466699540615082,0.15102402865886688,543240000
2003-11-24,0.16625000536441803,0.17499999701976776,0.16508300602436066,0.17458300292491913,0.1601184904575348,940644000
2003-11-25,0.17533299326896667,0.17908300459384918,0.17333300411701202,0.1775829941034317,0.16286996006965637,822804000
2003-11-26,0.18050000071525574,0.18108299374580383,0.17441700398921967,0.17775000631809235,0.16302315890789032,430032000
2003-11-28,0.17766700685024261,0.17816700041294098,0.1754170060157776,0.17691700160503387,0.16225914657115936,206136000
2003-12-01,0.17891700565814972,0.18074999749660492,0.17683300375938416,0.17941699922084808,0.1645520031452179,526980000
2003-12-02,0.17833299934864044,0.18233299255371094,0.1775829941034317,0.17866699397563934,0.1638641208410263,574740000
2003-12-03,0.1791670024394989,0.1850000023841858,0.17641699314117432,0.17683300375938416,0.16218207776546478,710028000
2003-12-04,0.17741699516773224,0.18058300018310547,0.1717499941587448,0.17591699957847595,0.16134196519851685,521952000
2003-12-05,0.1717499941587448,0.1766670048236847,0.16883300244808197,0.17024999856948853,0.15614451467990875,559848000
2003-12-08,0.17024999856948853,0.1732500046491623,0.16875000298023224,0.17149999737739563,0.15729093551635742,340980000
2003-12-09,0.17116700112819672,0.17283299565315247,0.16249999403953552,0.16258299350738525,0.14911270141601562,598128000
2003-12-10,0.16258299350738525,0.1670829951763153,0.16249999403953552,0.1661670058965683,0.15239974856376648,568656000
2003-12-11,0.16608299314975739,0.1766670048236847,0.16574999690055847,0.17458300292491913,0.1601184904575348,694872000
2003-12-12,0.17691700160503387,0.17808300256729126,0.17083300650119781,0.17366699874401093,0.15927840769290924,700692000
2003-12-15,0.17874999344348907,0.17900000512599945,0.16966700553894043,0.1701669991016388,0.1560683399438858,622752000
2003-12-16,0.16916699707508087,0.1735830008983612,0.1661670058965683,0.17249999940395355,0.15820807218551636,601728000
2003-12-17,0.171083003282547,0.17166699469089508,0.16633300483226776,0.16916699707508087,0.15515129268169403,499116000
2003-12-18,0.16949999332427979,0.17475000023841858,0.16933299601078033,0.17299999296665192,0.15866665542125702,436728000
2003-12-19,0.17733299732208252,0.18000000715255737,0.17366699874401093,0.17558300495147705,0.1610356718301773,916956000
2003-12-22,0.17299999296665192,0.17624999582767487,0.17125000059604645,0.17583300173282623,0.1612650454044342,371184000
2003-12-23,0.1751669943332672,0.1847500056028366,0.1750829964876175,0.18299999833106995,0.1678381860256195,722760000
2003-12-24,0.18291699886322021,0.1835000067949295,0.18116700649261475,0.1816670000553131,0.1666155904531479,210852000
2003-12-26,0.18308299779891968,0.1905830055475235,0.18233299255371094,0.18950000405311584,0.1737995743751526,363960000
2003-12-29,0.1930830031633377,0.19816699624061584,0.1921669989824295,0.19750000536441803,0.181136816740036,756624000
2003-12-30,0.19541700184345245,0.20166699588298798,0.195250004529953,0.19791699945926666,0.18151924014091492,550884000
2003-12-31,0.19783300161361694,0.19875000417232513,0.19016699492931366,0.1933329999446869,0.17731502652168274,497268000
2004-01-02,0.19641700387001038,0.19908300042152405,0.19233299791812897,0.19233299791812897,0.17639783024787903,436416000
2004-01-05,0.195250004529953,0.1999170035123825,0.19349999725818634,0.19858300685882568,0.18213005363941193,575292000
2004-01-06,0.1979999989271164,0.20941700041294098,0.1970829963684082,0.2066670060157776,0.18954433500766754,1093344000
2004-01-07,0.20433300733566284,0.2094999998807907,0.20291699469089508,0.2084999978542328,0.19122543931007385,673032000
2004-01-08,0.21108299493789673,0.21208299696445465,0.20724999904632568,0.20925000309944153,0.19191329181194305,433752000
2004-01-09,0.20783300697803497,0.21483300626277924,0.20616699755191803,0.2122499942779541,0.19466470181941986,766584000
2004-01-12,0.21299999952316284,0.2153329998254776,0.210999995470047,0.21466700732707977,0.1968814730644226,541980000
2004-01-13,0.21358299255371094,0.2156669944524765,0.20133300125598907,0.2035830020904541,0.18671584129333496,865800000
2004-01-14,0.20458300411701202,0.20749999582767487,0.2001670002937317,0.20208300650119781,0.18534012138843536,544872000
2004-01-15,0.20058299601078033,0.20408299565315247,0.19699999690055847,0.20241700112819672,0.18564645946025848,609204000
2004-01-16,0.2045000046491623,0.20724999904632568,0.20258300006389618,0.20550000667572021,0.18847401440143585,451728000
2004-01-20,0.20800000429153442,0.2115830034017563,0.20566700398921967,0.21125000715255737,0.1937476098537445,487764000
2004-01-21,0.2094999998807907,0.21033300459384918,0.2011670023202896,0.20149999856948853,0.18480539321899414,494460000
2004-01-22,0.20258300006389618,0.20583300292491913,0.19441699981689453,0.19683299958705902,0.1805250644683838,605724000
2004-01-23,0.1958329975605011,0.19975000619888306,0.19200000166893005,0.1924169957637787,0.176474928855896,482472000
2004-01-26,0.1936669945716858,0.20083299279212952,0.1921669989824295,0.20000000298023224,0.18342965841293335,393684000
2004-01-27,0.19599999487400055,0.19916699826717377,0.18708300590515137,0.18858300149440765,0.17295856773853302,934104000
2004-01-28,0.19099999964237213,0.1940000057220459,0.18708300590515137,0.1880829930305481,0.17249993979930878,615204000
2004-01-29,0.18866699934005737,0.18958300352096558,0.17624999582767487,0.1825830042362213,0.16745567321777344,929700000
2004-01-30,0.18216699361801147,0.18958300352096558,0.18108299374580383,0.18541699647903442,0.1700548678636551,466464000
2004-02-02,0.1869170069694519,0.19208300113677979,0.1850000023841858,0.1884170025587082,0.17280635237693787,560844000
2004-02-03,0.18791699409484863,0.19116699695587158,0.18524999916553497,0.18774999678134918,0.17219464480876923,418032000
2004-02-04,0.18508300185203552,0.1865829974412918,0.18241700530052185,0.18266700208187103,0.1675327718257904,436800000
2004-02-05,0.18366700410842896,0.1875,0.18250000476837158,0.18541699647903442,0.1700548678636551,331980000
2004-02-06,0.1878329962491989,0.19233299791812897,0.186832994222641,0.1896670013666153,0.17395278811454773,471132000
2004-02-09,0.19108299911022186,0.19416700303554535,0.18825000524520874,0.18833300471305847,0.17272934317588806,373992000
2004-02-10,0.18891699612140656,0.19541700184345245,0.18883299827575684,0.195250004529953,0.1790732443332672,509700000
2004-02-11,0.1977500021457672,0.20274999737739563,0.1970829963684082,0.20208300650119781,0.18534012138843536,737808000
2004-02-12,0.20100000500679016,0.20208300650119781,0.19291700422763824,0.19599999487400055,0.17976105213165283,974892000
2004-02-13,0.19083300232887268,0.19908300042152405,0.18916699290275574,0.19416700303554535,0.1780799925327301,1747500000
2004-02-17,0.1949169933795929,0.19691699743270874,0.19224999845027924,0.19633300602436066,0.18006646633148193,575976000
2004-02-18,0.19691699743270874,0.19791699945926666,0.19499999284744263,0.19633300602436066,0.18006646633148193,320244000
2004-02-19,0.19875000417232513,0.20225000381469727,0.1958329975605011,0.19625000655651093,0.17999035120010376,631032000
2004-02-20,0.19591699540615082,0.20166699588298798,0.19483299553394318,0.2011670023202896,0.18449999392032623,618120000
2004-02-23,0.20083299279212952,0.2011670023202896,0.1914999932050705,0.19416700303554535,0.1780799925327301,853332000
2004-02-24,0.19083300232887268,0.19325000047683716,0.18433299660682678,0.18641699850559235,0.17097200453281403,708384000
2004-02-25,0.18758299946784973,0.19108299911022186,0.18549999594688416,0.1875,0.1719653308391571,652512000
2004-02-26,0.1902499943971634,0.1905830055475235,0.18641699850559235,0.1887499988079071,0.17311175167560577,344976000
2004-02-27,0.18916699290275574,0.1893330067396164,0.1825830042362213,0.18541699647903442,0.1700548678636551,595548000
2004-03-01,0.18491700291633606,0.18850000202655792,0.18466700613498688,0.188167005777359,0.17257703840732574,506628000
2004-03-02,0.1884170025587082,0.18975000083446503,0.18391700088977814,0.18466700613498688,0.16936703026294708,813348000
2004-03-03,0.18416699767112732,0.18416699767112732,0.17925000190734863,0.1822499930858612,0.16715025901794434,552492000
2004-03-04,0.1840829998254776,0.1865829974412918,0.1825830042362213,0.1862500011920929,0.17081882059574127,413352000
2004-03-05,0.18208299577236176,0.18916699290275574,0.18141700327396393,0.18491700291633606,0.1695963740348816,354888000
2004-03-08,0.1850000023841858,0.1875,0.17708300054073334,0.1784999966621399,0.16371096670627594,465168000
2004-03-09,0.18000000715255737,0.18016700446605682,0.17425000667572021,0.1772499978542328,0.1625645011663437,371232000
2004-03-10,0.17841699719429016,0.1803330034017563,0.17341700196266174,0.17466700077056885,0.16019552946090698,481692000
2004-03-11,0.1723330020904541,0.1784999966621399,0.1723330020904541,0.17333300411701202,0.15897206962108612,526872000
2004-03-12,0.17566700279712677,0.1791670024394989,0.17374999821186066,0.1770000010728836,0.16233527660369873,377952000
2004-03-15,0.17591699957847595,0.1766670048236847,0.17191700637340546,0.17299999296665192,0.15866665542125702,421224000
2004-03-16,0.1751669943332672,0.18125000596046448,0.17399999499320984,0.180417001247406,0.16546913981437683,597504000
2004-03-17,0.18333299458026886,0.1865829974412918,0.1825830042362213,0.18483300507068634,0.16951924562454224,524592000
2004-03-18,0.18383300304412842,0.18916699290275574,0.18333299458026886,0.1869170069694519,0.17143066227436066,528048000
2004-03-19,0.18591700494289398,0.1878329962491989,0.18366700410842896,0.1847500056028366,0.16944314539432526,452964000
2004-03-22,0.1819169968366623,0.1847500056028366,0.1791670024394989,0.18333299458026886,0.16814357042312622,576708000
2004-03-23,0.18583300709724426,0.1878329962491989,0.18199999630451202,0.1840829998254776,0.16883140802383423,576036000
2004-03-24,0.1837500035762787,0.19541700184345245,0.18333299458026886,0.19233299791812897,0.17639783024787903,787344000
2004-03-25,0.19449999928474426,0.2045000046491623,0.19416700303554535,0.20350000262260437,0.1866396814584732,997128000
2004-03-26,0.20291699469089508,0.2060829997062683,0.2001670002937317,0.20291699469089508,0.18610501289367676,551604000
2004-03-29,0.20583300292491913,0.2144169956445694,0.20541700720787048,0.211667001247406,0.1941300332546234,985764000
2004-03-30,0.21025000512599945,0.21899999678134918,0.2100829929113388,0.21799999475479126,0.1999383568763733,724956000
2004-03-31,0.2190829962491989,0.22233299911022186,0.21791699528694153,0.2199999988079071,0.20177264511585236,604752000
2004-04-01,0.2202499955892563,0.22474999725818634,0.21058300137519836,0.21608300507068634,0.1981801837682724,1319508000
2004-04-02,0.22083300352096558,0.22224999964237213,0.21416699886322021,0.21916699409484863,0.2010086178779602,649740000
2004-04-05,0.21799999475479126,0.22791700065135956,0.21799999475479126,0.22699999809265137,0.20819270610809326,576744000
2004-04-06,0.2224999964237213,0.22408300638198853,0.21666699647903442,0.2178329974412918,0.19978515803813934,624096000
2004-04-07,0.21950000524520874,0.21958300471305847,0.2128330022096634,0.21666699647903442,0.19871585071086884,447864000
2004-04-08,0.2214999943971634,0.22499999403953552,0.21983300149440765,0.22283299267292023,0.20437091588974,447096000
2004-04-12,0.2245829999446869,0.2255830019712448,0.21733300387859344,0.21866700053215027,0.2005501091480255,443784000
2004-04-13,0.2206670045852661,0.22083300352096558,0.21250000596046448,0.21358299255371094,0.19588732719421387,442704000
2004-04-14,0.21250000596046448,0.21866700053215027,0.2100829929113388,0.21466700732707977,0.1968814730644226,512016000
2004-04-15,0.21175000071525574,0.21266700327396393,0.20250000059604645,0.20341700315475464,0.1865636110305786,828084000
2004-04-16,0.20258300006389618,0.2026669979095459,0.19633300602436066,0.1967500001192093,0.18044888973236084,654864000
2004-04-19,0.19658300280570984,0.19791699945926666,0.19300000369548798,0.1965000033378601,0.18021972477436066,522804000
2004-04-20,0.19699999690055847,0.19916699826717377,0.1880829930305481,0.188167005777359,0.17257703840732574,513804000
2004-04-21,0.18891699612140656,0.19499999284744263,0.18700000643730164,0.1884170025587082,0.17280635237693787,688812000
2004-04-22,0.18666699528694153,0.19266700744628906,0.18275000154972076,0.18950000405311584,0.1737995743751526,695520000
2004-04-23,0.1918330043554306,0.19691699743270874,0.1912499964237213,0.1936669945716858,0.17762133479118347,443928000
2004-04-26,0.19408300518989563,0.1949169933795929,0.1855829954147339,0.18608300387859344,0.17066572606563568,429912000
2004-04-27,0.18825000524520874,0.19325000047683716,0.18383300304412842,0.18449999392032623,0.16921387612819672,494568000
2004-04-28,0.18458299338817596,0.18741700053215027,0.18233299255371094,0.1837500035762787,0.1685260683298111,468768000
2004-04-29,0.18266700208187103,0.18391700088977814,0.17624999582767487,0.17866699397563934,0.1638641208410263,645048000
2004-04-30,0.17766700685024261,0.17874999344348907,0.17033299803733826,0.17100000381469727,0.15683239698410034,512928000
2004-05-03,0.17283299565315247,0.17458300292491913,0.1658329963684082,0.16883300244808197,0.15484486520290375,610668000
2004-05-04,0.17125000059604645,0.18174999952316284,0.17083300650119781,0.17958299815654755,0.16470424830913544,772380000
2004-05-05,0.179749995470047,0.18266700208187103,0.1782499998807907,0.18108299374580383,0.16607999801635742,464280000
2004-05-06,0.17925000190734863,0.18400000035762787,0.1754170060157776,0.1825830042362213,0.16745567321777344,711348000
2004-05-07,0.18791699409484863,0.19141699373722076,0.18299999833106995,0.18400000035762787,0.16875530779361725,956772000
2004-05-10,0.17908300459384918,0.1809999942779541,0.17291699349880219,0.17683300375938416,0.16218207776546478,669072000
2004-05-11,0.17908300459384918,0.18291699886322021,0.17833299934864044,0.18116700649261475,0.16615702211856842,399936000
2004-05-12,0.18016700446605682,0.180417001247406,0.17241699993610382,0.17866699397563934,0.1638641208410263,482328000
2004-05-13,0.17716699838638306,0.18250000476837158,0.1766670048236847,0.17925000190734863,0.16439887881278992,347952000
2004-05-14,0.18000000715255737,0.1831669956445694,0.17833299934864044,0.17925000190734863,0.16439887881278992,459000000
2004-05-17,0.1766670048236847,0.17900000512599945,0.17374999821186066,0.17641699314117432,0.1618005782365799,308340000
2004-05-18,0.17800000309944153,0.1813330054283142,0.17733299732208252,0.17925000190734863,0.16439887881278992,204420000
2004-05-19,0.18324999511241913,0.18583300709724426,0.1779170036315918,0.1788329929113388,0.16401633620262146,498276000
2004-05-20,0.1784999966621399,0.18150000274181366,0.17533299326896667,0.17624999582767487,0.16164733469486237,421488000
2004-05-21,0.17833299934864044,0.17858299612998962,0.17425000667572021,0.1766670048236847,0.16202981770038605,282096000
2004-05-24,0.1763329952955246,0.17808300256729126,0.17399999499320984,0.17608299851417542,0.16149422526359558,301620000
2004-05-25,0.17683300375938416,0.18458299338817596,0.1732500046491623,0.1837500035762787,0.1685260683298111,681264000
2004-05-26,0.1837500035762787,0.1899999976158142,0.18266700208187103,0.1875,0.1719653308391571,524568000
2004-05-27,0.1905830055475235,0.1934169977903366,0.1878329962491989,0.1880829930305481,0.17249993979930878,556548000
2004-05-28,0.19041700661182404,0.1965000033378601,0.18891699612140656,0.19541700184345245,0.17922639846801758,637980000
2004-06-01,0.19208300113677979,0.19724999368190765,0.1918330043554306,0.195250004529953,0.1790732443332672,318420000
2004-06-02,0.20000000298023224,0.20091700553894043,0.19358299672603607,0.19374999403953552,0.17769752442836761,643800000
2004-06-03,0.19383299350738525,0.19425000250339508,0.18383300304412842,0.1844169944524765,0.16913771629333496,700824000
2004-06-04,0.188167005777359,0.18858300149440765,0.18241700530052185,0.1825830042362213,0.16745567321777344,649608000
2004-06-07,0.1855829954147339,0.18908299505710602,0.18324999511241913,0.18700000643730164,0.17150673270225525,571956000
2004-06-08,0.18591700494289398,0.1862500011920929,0.18091699481010437,0.18366700410842896,0.16844995319843292,615000000
2004-06-09,0.1847500056028366,0.1850000023841858,0.1745000034570694,0.1750829964876175,0.16057711839675903,498336000
2004-06-10,0.1779170036315918,0.1782499998807907,0.1717499941587448,0.17333300411701202,0.15897206962108612,564516000
2004-06-14,0.17241699993610382,0.17241699993610382,0.16658300161361694,0.16791699826717377,0.15400484204292297,424752000
2004-06-15,0.17075000703334808,0.17299999296665192,0.16883300244808197,0.17041699588298798,0.15629763901233673,394584000
2004-06-16,0.1699170023202896,0.17100000381469727,0.1670829951763153,0.16775000095367432,0.1538516730070114,252576000
2004-06-17,0.16666699945926666,0.17075000703334808,0.16358299553394318,0.16441699862480164,0.15079477429389954,482376000
2004-06-18,0.16533300280570984,0.1692499965429306,0.16249999403953552,0.16466699540615082,0.15102402865886688,534336000
2004-06-21,0.1649170070886612,0.16750000417232513,0.16066700220108032,0.16175000369548798,0.14834870398044586,266568000
2004-06-22,0.16266700625419617,0.1670829951763153,0.16158300638198853,0.16633300483226776,0.15255208313465118,430308000
2004-06-23,0.1658329963684082,0.1698330044746399,0.16541700065135956,0.16916699707508087,0.15515129268169403,264660000
2004-06-24,0.17366699874401093,0.17425000667572021,0.16641700267791748,0.16766700148582458,0.15377548336982727,590652000
2004-06-25,0.16883300244808197,0.17075000703334808,0.16683299839496613,0.16875000298023224,0.15476872026920319,329124000
2004-06-28,0.17116700112819672,0.1717499941587448,0.16666699945926666,0.16733300685882568,0.15346914529800415,299376000
2004-06-29,0.1683329939842224,0.17333300411701202,0.16766700148582458,0.17308300733566284,0.15874281525611877,363852000
2004-06-30,0.16850000619888306,0.1732500046491623,0.16850000619888306,0.17058299481868744,0.1564498394727707,329268000
2004-07-01,0.17249999940395355,0.17274999618530273,0.16249999403953552,0.1627500057220459,0.14926590025424957,505620000
2004-07-02,0.16449999809265137,0.1645829975605011,0.15925000607967377,0.16050000488758087,0.1472022980451584,294948000
2004-07-06,0.15858300030231476,0.1602499932050705,0.14933300018310547,0.15108299255371094,0.1385655254125595,575388000
2004-07-07,0.15299999713897705,0.15616700053215027,0.15108299255371094,0.15183299779891968,0.13925334811210632,344136000
2004-07-08,0.1504170000553131,0.15291699767112732,0.14691700041294098,0.14716699719429016,0.13497395813465118,430056000
2004-07-09,0.1469999998807907,0.14716699719429016,0.13808299601078033,0.14083300530910492,0.12916477024555206,1114500000
2004-07-12,0.13691699504852295,0.14083300530910492,0.13574999570846558,0.13758300244808197,0.12618400156497955,676044000
2004-07-13,0.1392499953508377,0.14166699349880219,0.1358329951763153,0.1373330056667328,0.125954732298851,567108000
2004-07-14,0.13249999284744263,0.1361670047044754,0.12858299911022186,0.13124999403953552,0.12037569284439087,901608000
2004-07-15,0.13258300721645355,0.1340000033378601,0.12950000166893005,0.13033300638198853,0.1195346862077713,611352000
2004-07-16,0.13433299958705902,0.13449999690055847,0.1264999955892563,0.1264999955892563,0.11601927131414413,464700000
2004-07-19,0.1268330067396164,0.1293330043554306,0.12508299946784973,0.12791700661182404,0.11731886863708496,461088000
2004-07-20,0.12783299386501312,0.13099999725818634,0.12658299505710602,0.13050000369548798,0.11968786269426346,341544000
2004-07-21,0.13249999284744263,0.13266700506210327,0.12216699868440628,0.12258300185203552,0.1124267727136612,613416000
2004-07-22,0.12399999797344208,0.12583300471305847,0.11999999731779099,0.12516699731349945,0.1147966980934143,521460000
2004-07-23,0.12600000202655792,0.12616699934005737,0.12099999934434891,0.12183299660682678,0.11173893511295319,371496000
2004-07-26,0.12341699749231339,0.12449999898672104,0.1172500029206276,0.11841700226068497,0.10860598087310791,503208000
2004-07-27,0.11900000274181366,0.12266699969768524,0.11533299833536148,0.12233299762010574,0.11219751089811325,789888000
2004-07-28,0.12208300083875656,0.12250000238418579,0.11583299934864044,0.11924999952316284,0.10936994850635529,505116000
2004-07-29,0.12091699987649918,0.13016700744628906,0.1203330010175705,0.12708300352096558,0.11655396968126297,747360000
2004-07-30,0.12549999356269836,0.1308329999446869,0.12524999678134918,0.12849999964237213,0.1178535670042038,403956000
2004-08-02,0.12858299911022186,0.13066700100898743,0.12641699612140656,0.13016700744628906,0.11938249319791794,420984000
2004-08-03,0.13075000047683716,0.1308329999446869,0.12241700291633606,0.12341699749231339,0.11319167912006378,741540000
2004-08-04,0.12208300083875656,0.1259170025587082,0.1219170019030571,0.12475000321865082,0.1144142746925354,507816000
2004-08-05,0.12608300149440765,0.12666699290275574,0.11916700005531311,0.12133300304412842,0.11128037422895432,859920000
2004-08-06,0.08425000309944153,0.08500000089406967,0.07750000059604645,0.0785830020904541,0.07207228243350983,5088948000
2004-08-09,0.08058299869298935,0.08391699939966202,0.07925000041723251,0.08208300173282623,0.07528228312730789,1579212000
2004-08-10,0.086667001247406,0.08941700309515,0.08524999767541885,0.08858300000429153,0.08124377578496933,2051916000
2004-08-11,0.08741699904203415,0.08741699904203415,0.0854170024394989,0.0860000029206276,0.07887477427721024,963816000
2004-08-12,0.08624999970197678,0.08649999648332596,0.0838330015540123,0.08399999886751175,0.07704045623540878,654384000
2004-08-13,0.0860000029206276,0.08808299899101257,0.08524999767541885,0.08749999850988388,0.08025045692920685,815700000
2004-08-16,0.08649999648332596,0.08883299678564072,0.0860000029206276,0.086667001247406,0.07948648184537888,531732000
2004-08-17,0.08858300000429153,0.0919170007109642,0.08775000274181366,0.09141699969768524,0.08384296298027039,744912000
2004-08-18,0.09183300286531448,0.09749999642372131,0.09108299762010574,0.09749999642372131,0.08942194283008575,872424000
2004-08-19,0.09691700339317322,0.09866700321435928,0.09566699713468552,0.0971670001745224,0.08911655843257904,724404000
2004-08-20,0.09666699916124344,0.10433299839496613,0.09633299708366394,0.10291700065135956,0.0943901389837265,1199040000
2004-08-23,0.1045830026268959,0.10625000298023224,0.10400000214576721,0.10516700148582458,0.09645376354455948,800028000
2004-08-24,0.10666699707508087,0.10716699808835983,0.09925000369548798,0.10125000029802322,0.09286128729581833,939420000
2004-08-25,0.10350000113248825,0.10633300244808197,0.10158299654722214,0.10558299720287323,0.09683528542518616,721308000
2004-08-26,0.10541699826717377,0.10649999976158142,0.1045830026268959,0.10583300143480301,0.0970645472407341,612720000
2004-08-27,0.10591699928045273,0.10933300107717514,0.10583300143480301,0.10783299803733826,0.09889888018369675,565128000
2004-08-30,0.10741700232028961,0.1080000028014183,0.10416699945926666,0.1042499989271164,0.09561271965503693,628056000
2004-08-31,0.10466700047254562,0.10516700148582458,0.10058300197124481,0.10383299738168716,0.09523028135299683,587064000
2004-09-01,0.10249999910593033,0.1073329970240593,0.10116700083017349,0.10583300143480301,0.0970645472407341,591744000
2004-09-02,0.10633300244808197,0.11100000143051147,0.10533300042152405,0.110166996717453,0.10103946179151535,770088000
2004-09-03,0.10683300346136093,0.10899999737739563,0.10591699928045273,0.10683300346136093,0.09798169136047363,715056000
2004-09-07,0.10750000178813934,0.10975000262260437,0.10341700166463852,0.10483299940824509,0.09614741057157516,727332000
2004-09-08,0.1049169972538948,0.10583300143480301,0.1024169996380806,0.10266699641942978,0.09416088461875916,834984000
2004-09-09,0.10516700148582458,0.11474999785423279,0.10466700047254562,0.11291699856519699,0.1035616397857666,1299324000
2004-09-10,0.11100000143051147,0.11783300340175629,0.11066699773073196,0.1172500029206276,0.10753564536571503,1039344000
2004-09-13,0.11708299815654755,0.12183299660682678,0.11691699922084808,0.11949999630451202,0.10959924012422562,967752000
2004-09-14,0.11841700226068497,0.12083300203084946,0.11749999970197678,0.11999999731779099,0.11005780845880508,683556000
2004-09-15,0.1163330003619194,0.1166670024394989,0.11183299869298935,0.11333300173282623,0.10394318401813507,1163904000
2004-09-16,0.11524999886751175,0.11874999850988388,0.11483299732208252,0.11758299916982651,0.10784105956554413,810024000
2004-09-17,0.1185000017285347,0.12308300286531448,0.11749999970197678,0.12241700291633606,0.11227457225322723,1003800000
2004-09-20,0.11999999731779099,0.12575000524520874,0.1185000017285347,0.12224999815225601,0.11212138831615448,794628000
2004-09-21,0.125,0.1264999955892563,0.12349999696016312,0.12549999356269836,0.1151021346449852,503904000
2004-09-22,0.12216699868440628,0.12516699731349945,0.11908300220966339,0.11966700106859207,0.10975238680839539,625920000
2004-09-23,0.12108299881219864,0.12141700088977814,0.11758299916982651,0.12075000256299973,0.11074569821357727,578664000
2004-09-24,0.12125000357627869,0.12141700088977814,0.11533299833536148,0.11708299815654755,0.10738249123096466,476316000
2004-09-27,0.11616700142621994,0.11749999970197678,0.11291699856519699,0.11500000208616257,0.10547206550836563,406020000
2004-09-28,0.11474999785423279,0.11766699701547623,0.11316700279712677,0.1166670024394989,0.107000932097435,474840000
2004-09-29,0.11658299714326859,0.1228329986333847,0.1150830015540123,0.11949999630451202,0.10959924012422562,537228000
2004-09-30,0.12083300203084946,0.1237500011920929,0.11858300119638443,0.12099999934434891,0.11097493767738342,619680000
2004-10-01,0.1215829998254776,0.12666699290275574,0.12099999934434891,0.12600000202655792,0.11556069552898407,590412000
2004-10-04,0.12708300352096558,0.13124999403953552,0.1268330067396164,0.12958300113677979,0.1188468262553215,673932000
2004-10-05,0.12641699612140656,0.12974999845027924,0.12549999356269836,0.12666699290275574,0.1161724179983139,633180000
2004-10-06,0.12641699612140656,0.1277499943971634,0.12349999696016312,0.1271670013666153,0.11663100868463516,498504000
2004-10-07,0.12950000166893005,0.1324169933795929,0.12725000083446503,0.12791700661182404,0.11731886863708496,798072000
2004-10-08,0.12658299505710602,0.12708300352096558,0.11983300000429153,0.12091699987649918,0.11089881509542465,693420000
2004-10-11,0.12108299881219864,0.12349999696016312,0.11891700327396393,0.12108299881219864,0.11105107516050339,373848000
2004-10-12,0.11699999868869781,0.12025000154972076,0.1150830015540123,0.11933299899101257,0.10944604128599167,827232000
2004-10-13,0.12291699647903442,0.12449999898672104,0.11758299916982651,0.11858300119638443,0.10875821113586426,672816000
2004-10-14,0.11966700106859207,0.11966700106859207,0.1141669973731041,0.11500000208616257,0.10547206550836563,513264000
2004-10-15,0.11524999886751175,0.1154170036315918,0.10899999737739563,0.11183299869298935,0.10256744921207428,1280484000
2004-10-18,0.11116699874401093,0.11500000208616257,0.11025000363588333,0.1138330027461052,0.10440176725387573,573972000
2004-10-19,0.11641699820756912,0.11758299916982651,0.11225000023841858,0.11308299750089645,0.10371387749910355,618480000
2004-10-20,0.11275000125169754,0.11491700261831284,0.11208300292491913,0.11441700160503387,0.10493737459182739,540204000
2004-10-21,0.11558300256729126,0.1185000017285347,0.11466699838638306,0.11699999868869781,0.1073063462972641,1013964000
2004-10-22,0.11808300018310547,0.11833299696445465,0.11033300310373306,0.11066699773073196,0.10149804502725601,686460000
2004-10-25,0.10975000262260437,0.11358299851417542,0.10949999839067459,0.11116699874401093,0.10195662826299667,529164000
2004-10-26,0.12208300083875656,0.12658299505710602,0.11808300018310547,0.12075000256299973,0.11074569821357727,2455776000
2004-10-27,0.11858300119638443,0.12633299827575684,0.11858300119638443,0.12408299744129181,0.11380250751972198,1074036000
2004-10-28,0.12241700291633606,0.125,0.1215829998254776,0.12274999916553497,0.11257998645305634,561552000
2004-10-29,0.1215829998254776,0.12325000017881393,0.11949999630451202,0.12058299779891968,0.11059250682592392,742860000
2004-11-01,0.12224999815225601,0.12325000017881393,0.12066700309515,0.1231670007109642,0.11296243220567703,653892000
2004-11-02,0.1228329986333847,0.1274999976158142,0.12183299660682678,0.12491700053215027,0.11456742882728577,1095756000
2004-11-03,0.12999999523162842,0.13041700422763824,0.12541699409484863,0.12608300149440765,0.11563680320978165,910356000
2004-11-04,0.12700000405311584,0.12999999523162842,0.12433300167322159,0.1284170001745224,0.11777742952108383,995544000
2004-11-05,0.14833299815654755,0.15641699731349945,0.14533300697803497,0.1469999998807907,0.134820818901062,3849012000
2004-11-08,0.1454170048236847,0.15058299899101257,0.14474999904632568,0.14858299493789673,0.13627265393733978,718620000
2004-11-09,0.1463329941034317,0.14983299374580383,0.14624999463558197,0.14766700565814972,0.13543260097503662,615936000
2004-11-10,0.14749999344348907,0.1490830034017563,0.14683300256729126,0.14766700565814972,0.13543260097503662,645912000
2004-11-11,0.14858299493789673,0.15058299899101257,0.1475829929113388,0.15058299899101257,0.13810695707798004,507000000
2004-11-12,0.15291699767112732,0.15333299338817596,0.14933300018310547,0.15083299577236176,0.13833622634410858,647076000
2004-11-15,0.14933300018310547,0.15416699647903442,0.14841699600219727,0.15308299660682678,0.14039981365203857,536472000
2004-11-16,0.15358300507068634,0.15524999797344208,0.1497499942779541,0.15258300304412842,0.1399412900209427,472728000
2004-11-17,0.1550000011920929,0.15925000607967377,0.1535000056028366,0.15516699850559235,0.1423111855983734,602772000
2004-11-18,0.15649999678134918,0.15850000083446503,0.15324999392032623,0.1571670025587082,0.14414551854133606,532524000
2004-11-19,0.16916699707508087,0.171083003282547,0.15674999356269836,0.15800000727176666,0.14490948617458344,2126052000
2004-11-22,0.15858300030231476,0.16249999403953552,0.15708300471305847,0.16249999403953552,0.14903663098812103,733788000
2004-11-23,0.1611669957637787,0.1649170070886612,0.15983299911022186,0.16316699981689453,0.14964835345745087,676896000
2004-11-24,0.16300000250339508,0.1665000021457672,0.16258299350738525,0.16383300721645355,0.15025921165943146,428580000
2004-11-26,0.1645829975605011,0.16699999570846558,0.16316699981689453,0.1655000001192093,0.15178810060024261,350760000
2004-11-29,0.1667499989271164,0.16791699826717377,0.16083300113677979,0.16224999725818634,0.1488073170185089,704388000
2004-11-30,0.16291700303554535,0.1630830019712448,0.15850000083446503,0.15941700339317322,0.14620906114578247,576540000
2004-12-01,0.16083300113677979,0.1634169965982437,0.1596670001745224,0.1634169965982437,0.14987756311893463,514572000
2004-12-02,0.1618330031633377,0.16683299839496613,0.1605830043554306,0.16558299958705902,0.15186414122581482,758652000
2004-12-03,0.16958299279212952,0.17499999701976776,0.16899999976158142,0.17274999618530273,0.15843740105628967,1347312000
2004-12-06,0.1735830008983612,0.18241700530052185,0.1704999953508377,0.1809999942779541,0.16600383818149567,970500000
2004-12-07,0.19158299267292023,0.20800000429153442,0.1878329962491989,0.19008299708366394,0.174334317445755,2927052000
2004-12-08,0.1927500069141388,0.1958329975605011,0.19083300232887268,0.19233299791812897,0.17639783024787903,872724000
2004-12-09,0.18891699612140656,0.19258299469947815,0.18524999916553497,0.1905830055475235,0.17479285597801208,869964000
2004-12-10,0.19499999284744263,0.19633300602436066,0.1930830031633377,0.19425000250339508,0.1781560629606247,652848000
2004-12-13,0.19133299589157104,0.19383299350738525,0.18799999356269836,0.18891699612140656,0.17326496541500092,738024000
2004-12-14,0.18908299505710602,0.19291700422763824,0.1887499988079071,0.1927500069141388,0.1767803281545639,512988000
2004-12-15,0.1946669965982437,0.19508300721645355,0.19166700541973114,0.19449999928474426,0.17838534712791443,432768000
2004-12-16,0.2001670002937317,0.20716699957847595,0.1967500001192093,0.1970829963684082,0.1807543933391571,1524036000
2004-12-17,0.20074999332427979,0.20158299803733826,0.18991699814796448,0.1921669989824295,0.17624562978744507,1214244000
2004-12-20,0.19441699981689453,0.1974170058965683,0.18908299505710602,0.19008299708366394,0.174334317445755,898728000
2004-12-21,0.19008299708366394,0.19283300638198853,0.18541699647903442,0.1914999932050705,0.17563392221927643,899400000
2004-12-22,0.19533300399780273,0.19625000655651093,0.19133299589157104,0.19175000488758087,0.17586322128772736,421824000
2004-12-23,0.19066700339317322,0.19441699981689453,0.18975000083446503,0.19224999845027924,0.17632175981998444,366972000
2004-12-27,0.1949169933795929,0.19574999809265137,0.18958300352096558,0.1905830055475235,0.17479285597801208,308208000
2004-12-28,0.19099999964237213,0.19249999523162842,0.18883299827575684,0.18958300352096558,0.17387579381465912,291612000
2004-12-29,0.1889999955892563,0.19358299672603607,0.18850000202655792,0.1912499964237213,0.1754046380519867,294732000
2004-12-30,0.19133299589157104,0.19291700422763824,0.1896670013666153,0.19050000607967377,0.1747168004512787,259812000
2004-12-31,0.19325000047683716,0.19733299314975739,0.19249999523162842,0.19633300602436066,0.18006646633148193,575964000
2005-01-03,0.20316700637340546,0.20600000023841858,0.19566699862480164,0.1965000033378601,0.18021972477436066,1066716000
2005-01-04,0.19791699945926666,0.19824999570846558,0.18424999713897705,0.18725000321865082,0.17173607647418976,790224000
2005-01-05,0.18524999916553497,0.1912499964237213,0.18424999713897705,0.1889999955892563,0.1733410358428955,724812000
2005-01-06,0.19233299791812897,0.194582998752594,0.18583300709724426,0.1871670037508011,0.17165985703468323,563568000
2005-01-07,0.18758299946784973,0.1889999955892563,0.18083299696445465,0.18358300626277924,0.16837288439273834,763092000
2005-01-10,0.18416699767112732,0.18583300709724426,0.18291699886322021,0.18400000035762787,0.16875530779361725,579552000
2005-01-11,0.1822499930858612,0.18324999511241913,0.17558300495147705,0.17833299934864044,0.16355782747268677,1093380000
2005-01-12,0.17991699278354645,0.18058300018310547,0.17249999940395355,0.17683300375938416,0.16218207776546478,1057800000
2005-01-13,0.1772499978542328,0.18333299458026886,0.17333300411701202,0.17866699397563934,0.1638641208410263,898764000
2005-01-14,0.18199999630451202,0.18241700530052185,0.17749999463558197,0.17925000190734863,0.16439887881278992,573912000
2005-01-18,0.1772499978542328,0.18250000476837158,0.17683300375938416,0.18208299577236176,0.16699716448783875,464556000
2005-01-19,0.18291699886322021,0.18333299458026886,0.17716699838638306,0.1779170036315918,0.1631762832403183,336492000
2005-01-20,0.17433300614356995,0.18266700208187103,0.17433300614356995,0.17833299934864044,0.16355782747268677,640080000
2005-01-21,0.17858299612998962,0.18216699361801147,0.17800000309944153,0.17866699397563934,0.1638641208410263,596352000
2005-01-24,0.17766700685024261,0.18025000393390656,0.1704999953508377,0.17149999737739563,0.15729093551635742,463704000
2005-01-25,0.17225000262260437,0.17691700160503387,0.17125000059604645,0.1745000034570694,0.1600423902273178,439704000
2005-01-26,0.1750829964876175,0.1791670024394989,0.17216700315475464,0.17675000429153442,0.162105992436409,429120000
2005-01-27,0.17708300054073334,0.19175000488758087,0.17599999904632568,0.1909170001745224,0.175099179148674,1002912000
2005-01-28,0.19166700541973114,0.1924169957637787,0.18649999797344208,0.19066700339317322,0.17486993968486786,671052000
2005-01-31,0.19224999845027924,0.194582998752594,0.18833300471305847,0.19099999964237213,0.17517530918121338,562968000
2005-02-01,0.19083300232887268,0.19541700184345245,0.1896670013666153,0.194582998752594,0.1784614622592926,507180000
2005-02-02,0.20225000381469727,0.2070000022649765,0.1965000033378601,0.20541700720787048,0.18839792907238007,2035404000
2005-02-03,0.2032500058412552,0.20466700196266174,0.20041699707508087,0.2032500058412552,0.18641044199466705,690120000
2005-02-04,0.20333300530910492,0.21549999713897705,0.2032500058412552,0.21491700410842896,0.19711078703403473,806448000
2005-02-07,0.21516700088977814,0.21916699409484863,0.2104170024394989,0.21233299374580383,0.194740891456604,521628000
2005-02-08,0.210999995470047,0.2178329974412918,0.21033300459384918,0.2144169956445694,0.19665215909481049,455772000
2005-02-09,0.2150000035762787,0.2156669944524765,0.20583300292491913,0.20691700279712677,0.1897735297679901,783756000
2005-02-10,0.20800000429153442,0.2128330022096634,0.20724999904632568,0.21175000071525574,0.19420616328716278,602376000
2005-02-11,0.2104170024394989,0.21950000524520874,0.20966699719429016,0.21791699528694153,0.19986219704151154,556512000
2005-02-14,0.2178329974412918,0.21866700053215027,0.21250000596046448,0.21333299577236176,0.19565805792808533,432900000
2005-02-15,0.2147500067949295,0.22208300232887268,0.2144169956445694,0.21525000035762787,0.19741620123386383,748500000
2005-02-16,0.21458299458026886,0.21766699850559235,0.21066699922084808,0.21449999511241913,0.19672833383083344,466464000
2005-02-17,0.21741700172424316,0.2175000011920929,0.21091699600219727,0.2125830054283142,0.19497013092041016,1017408000
2005-02-18,0.22891700267791748,0.23583300411701202,0.22258299589157104,0.23558300733566284,0.21606455743312836,3132120000
2005-02-22,0.23399999737739563,0.2440830022096634,0.23191699385643005,0.23858299851417542,0.21881607174873352,1420800000
2005-02-23,0.23475000262260437,0.2376669943332672,0.22699999809265137,0.2308329939842224,0.21170812845230103,1107840000
2005-02-24,0.22766700387001038,0.23725000023841858,0.22766700387001038,0.23691700398921967,0.217288076877594,695496000
2005-02-25,0.23725000023841858,0.24158300459384918,0.23466700315475464,0.24033300578594208,0.22042103111743927,525132000
2005-02-28,0.2391670048236847,0.2416670024394989,0.23708300292491913,0.24158300459384918,0.22156745195388794,758064000
2005-03-01,0.24266700446605682,0.24666699767112732,0.23858299851417542,0.2409999966621399,0.2210327535867691,737148000
2005-03-02,0.23833300173282623,0.23966699838638306,0.23250000178813934,0.2339169979095459,0.2145366072654724,947460000
2005-03-03,0.23333300650119781,0.2348330020904541,0.22733299434185028,0.23074999451637268,0.21163195371627808,761292000
2005-03-04,0.2314170002937317,0.23341700434684753,0.22783300280570984,0.22975000739097595,0.21071484684944153,593124000
2005-03-07,0.23074999451637268,0.23691700398921967,0.22916699945926666,0.23208299279212952,0.2128545194864273,511176000
2005-03-08,0.23149999976158142,0.23199999332427979,0.21883299946784973,0.22033299505710602,0.20207808911800385,1332384000
2005-03-09,0.21891699731349945,0.22300000488758087,0.21391700208187103,0.21458299458026886,0.19680443406105042,910140000
2005-03-10,0.21525000035762787,0.21716700494289398,0.21108299493789673,0.21449999511241913,0.19672833383083344,689280000
2005-03-11,0.21641699969768524,0.21674999594688416,0.20774999260902405,0.20966699719429016,0.19229573011398315,732180000
2005-03-14,0.21400000154972076,0.21649999916553497,0.21250000596046448,0.21558299660682678,0.19772157073020935,572148000
2005-03-15,0.21666699647903442,0.21875,0.21108299493789673,0.21125000715255737,0.1937476098537445,378108000
2005-03-16,0.2104170024394989,0.21375000476837158,0.2075829952955246,0.20766699314117432,0.1904613971710205,535356000
2005-03-17,0.20833300054073334,0.20908300578594208,0.2050829976797104,0.20558300614356995,0.18855012953281403,442584000
2005-03-18,0.2057500034570694,0.2064169943332672,0.19766700267791748,0.2014169991016388,0.18472926318645477,639012000
2005-03-21,0.20133300125598907,0.2088329941034317,0.20008300244808197,0.20833300054073334,0.19107232987880707,654456000
2005-03-22,0.2084999978542328,0.2104170024394989,0.20383299887180328,0.20458300411701202,0.1876329779624939,622992000
2005-03-23,0.20433300733566284,0.2104170024394989,0.203916996717453,0.20900000631809235,0.19168402254581451,728784000
2005-03-24,0.20958299934864044,0.21525000035762787,0.20925000309944153,0.20941700041294098,0.19206653535366058,865356000
2005-03-28,0.2094999998807907,0.21250000596046448,0.2050829976797104,0.20708300173282623,0.18992586433887482,511188000
2005-03-29,0.20683300495147705,0.2091670036315918,0.20158299803733826,0.20250000059604645,0.18572257459163666,587400000
2005-03-30,0.20258300006389618,0.20541700720787048,0.19558300077915192,0.20250000059604645,0.18572257459163666,858708000
2005-03-31,0.20133300125598907,0.20274999737739563,0.1970829963684082,0.1979999989271164,0.18159538507461548,518316000
2005-04-01,0.20041699707508087,0.20158299803733826,0.1949169933795929,0.19608299434185028,0.17983725666999817,510756000
2005-04-04,0.19499999284744263,0.19558300077915192,0.1905830055475235,0.1949169933795929,0.1787678450345993,421428000
2005-04-05,0.19499999284744263,0.19908300042152405,0.19033299386501312,0.1914999932050705,0.17563392221927643,430128000
2005-04-06,0.19508300721645355,0.1983329951763153,0.19374999403953552,0.19441699981689453,0.17830923199653625,567468000
2005-04-07,0.19541700184345245,0.20000000298023224,0.19208300113677979,0.1979999989271164,0.18159538507461548,506352000
2005-04-08,0.19883300364017487,0.2032500058412552,0.19499999284744263,0.19541700184345245,0.17922639846801758,621540000
2005-04-11,0.19683299958705902,0.19750000536441803,0.19099999964237213,0.19158299267292023,0.175710067152977,328380000
2005-04-12,0.19099999964237213,0.19425000250339508,0.18674999475479126,0.19391700625419617,0.1778506338596344,512232000
2005-04-13,0.19416700303554535,0.1946669965982437,0.18458299338817596,0.18583300709724426,0.17043645679950714,498408000
2005-04-14,0.1862500011920929,0.18799999356269836,0.18366700410842896,0.18433299660682678,0.16906073689460754,352080000
2005-04-15,0.18199999630451202,0.18333299458026886,0.17624999582767487,0.1779170036315918,0.1631762832403183,630156000
2005-04-18,0.17683300375938416,0.1806669980287552,0.17583300173282623,0.1766670048236847,0.16202981770038605,473100000
2005-04-19,0.17958299815654755,0.18416699767112732,0.17874999344348907,0.1828330010175705,0.16768497228622437,365460000
2005-04-20,0.18591700494289398,0.18708300590515137,0.17708300054073334,0.1772499978542328,0.1625645011663437,564672000
2005-04-21,0.18083299696445465,0.18774999678134918,0.17925000190734863,0.18708300590515137,0.17158286273479462,538152000
2005-04-22,0.18591700494289398,0.1871670037508011,0.1831669956445694,0.1853329986333847,0.16997791826725006,336276000
2005-04-25,0.1869170069694519,0.1896670013666153,0.1860000044107437,0.18825000524520874,0.1726531684398651,318168000
2005-04-26,0.18833300471305847,0.19224999845027924,0.18358300626277924,0.18741700053215027,0.17188921570777893,353148000
2005-04-27,0.18250000476837158,0.1831669956445694,0.17649999260902405,0.18025000393390656,0.16531604528427124,609348000
2005-04-28,0.17966699600219727,0.18324999511241913,0.1779170036315918,0.18083299696445465,0.16585072875022888,372948000
2005-04-29,0.1825830042362213,0.18400000035762787,0.17433300614356995,0.18275000154972076,0.1676088571548462,478356000
2005-05-02,0.18491700291633606,0.18700000643730164,0.17933300137519836,0.18208299577236176,0.16699716448783875,334908000
2005-05-03,0.1822499930858612,0.1855829954147339,0.1803330034017563,0.18108299374580383,0.16607999801635742,439512000
2005-05-04,0.1819169968366623,0.188167005777359,0.1813330054283142,0.186832994222641,0.17135357856750488,468816000
2005-05-05,0.18791699409484863,0.19283300638198853,0.1869170069694519,0.19050000607967377,0.1747168004512787,619272000
2005-05-06,0.1927500069141388,0.19316700100898743,0.18833300471305847,0.1930830031633377,0.177085742354393,355728000
2005-05-09,0.19391700625419617,0.1979999989271164,0.1927500069141388,0.19666700065135956,0.18037280440330505,745332000
2005-05-10,0.19416700303554535,0.19425000250339508,0.186832994222641,0.1889999955892563,0.1733410358428955,735120000
2005-05-11,0.1899999976158142,0.19083300232887268,0.18549999594688416,0.18583300709724426,0.17043645679950714,555420000
2005-05-12,0.18583300709724426,0.1924169957637787,0.1856669932603836,0.18991699814796448,0.17418208718299866,835584000
2005-05-13,0.20708300173282623,0.2122499942779541,0.1983329951763153,0.21108299493789673,0.19359441101551056,2650320000
2005-05-16,0.20858299732208252,0.21324999630451202,0.2084999978542328,0.21183300018310547,0.19428226351737976,664104000
2005-05-17,0.21058300137519836,0.21516700088977814,0.2104170024394989,0.21416699886322021,0.19642291963100433,639804000
2005-05-18,0.21366700530052185,0.2162500023841858,0.21141700446605682,0.21574999392032623,0.19787472486495972,550056000
2005-05-19,0.2162500023841858,0.21716700494289398,0.2129170000553131,0.2153329998254776,0.1974923014640808,452880000
2005-05-20,0.21508300304412842,0.21924999356269836,0.2125830054283142,0.21916699409484863,0.2010086178779602,517008000
2005-05-23,0.2206670045852661,0.226500004529953,0.2199999988079071,0.22425000369548798,0.20567059516906738,703668000
2005-05-24,0.22316700220108032,0.22824999690055847,0.22208300232887268,0.2274170070886612,0.20857511460781097,522192000
2005-05-25,0.22691699862480164,0.22808299958705902,0.22233299911022186,0.22450000047683716,0.20589980483055115,535272000
2005-05-26,0.226500004529953,0.23258300125598907,0.22608299553394318,0.2308329939842224,0.21170812845230103,788784000
2005-05-27,0.23149999976158142,0.23149999976158142,0.22691699862480164,0.22933299839496613,0.21033236384391785,322740000
2005-05-31,0.2283329963684082,0.23025000095367432,0.22208300232887268,0.225832998752594,0.20712237060070038,763176000
2005-06-01,0.2243330031633377,0.23208299279212952,0.22166700661182404,0.22791700065135956,0.20903371274471283,796632000
2005-06-02,0.2270829975605011,0.2364169955253601,0.2270829975605011,0.2364169955253601,0.21682943403720856,684348000
2005-06-03,0.23558300733566284,0.23774999380111694,0.23333300650119781,0.23583300411701202,0.2162938117980957,559620000
2005-06-06,0.23158299922943115,0.23616699874401093,0.2314170002937317,0.233583003282547,0.2142302244901657,512892000
2005-06-07,0.23199999332427979,0.23583300411701202,0.2270829975605011,0.22791700065135956,0.20903371274471283,974136000
2005-06-08,0.22849999368190765,0.23166699707508087,0.22391700744628906,0.22633300721645355,0.20758090913295746,618720000
2005-06-09,0.2245829999446869,0.23591700196266174,0.2243330031633377,0.23583300411701202,0.2162938117980957,619908000
2005-06-10,0.23558300733566284,0.23583300411701202,0.23158299922943115,0.23316699266433716,0.21384873986244202,465096000
2005-06-13,0.23333300650119781,0.24491700530052185,0.2326669991016388,0.23833300173282623,0.21858669817447662,1409916000
2005-06-14,0.23841699957847595,0.24233299493789673,0.21674999594688416,0.22425000369548798,0.20567059516906738,2408412000
2005-06-15,0.22283299267292023,0.2245829999446869,0.2147500067949295,0.22358299791812897,0.2050587683916092,1669788000
2005-06-16,0.22349999845027924,0.22624999284744263,0.2202499955892563,0.22474999725818634,0.20612908899784088,489240000
2005-06-17,0.22750000655651093,0.22791700065135956,0.2236669957637787,0.22425000369548798,0.20567059516906738,456348000
2005-06-20,0.22425000369548798,0.22916699945926666,0.2205830067396164,0.22766700387001038,0.2088044285774231,606060000
2005-06-21,0.22916699945926666,0.23091700673103333,0.22699999809265137,0.22983300685882568,0.2107909619808197,428172000
2005-06-22,0.23225000500679016,0.23383300006389618,0.22675000131130219,0.2295829951763153,0.21056167781352997,700668000
2005-06-23,0.22916699945926666,0.23600000143051147,0.2283329963684082,0.23316699266433716,0.21384873986244202,836976000
2005-06-24,0.23274999856948853,0.23283299803733826,0.22450000047683716,0.22574999928474426,0.20704619586467743,475632000
2005-06-27,0.2243330031633377,0.2261669933795929,0.22191700339317322,0.22391700744628906,0.20536509156227112,354588000
2005-06-28,0.22483299672603607,0.22683300077915192,0.22233299911022186,0.22533300518989563,0.2066638469696045,262308000
2005-06-29,0.22541700303554535,0.225832998752594,0.22141699492931366,0.22325000166893005,0.20475338399410248,283572000
2005-06-30,0.22474999725818634,0.22683300077915192,0.2209170013666153,0.22266699373722076,0.20421870052814484,593232000
2005-07-01,0.22191700339317322,0.2240000069141388,0.21916699409484863,0.2236669957637787,0.20513582229614258,315168000
2005-07-05,0.22450000047683716,0.22808299958705902,0.22233299911022186,0.22716699540615082,0.20834584534168243,388440000
2005-07-06,0.22791700065135956,0.2342499941587448,0.22533300518989563,0.23325000703334808,0.21392486989498138,703632000
2005-07-07,0.2295829951763153,0.23333300650119781,0.22883300483226776,0.23158299922943115,0.21239601075649261,465900000
2005-07-08,0.2329999953508377,0.23524999618530273,0.23000000417232513,0.2345000058412552,0.21507129073143005,408132000
2005-07-11,0.23658299446105957,0.2404170036315918,0.23558300733566284,0.23800000548362732,0.2182813435792923,399492000
2005-07-12,0.23783299326896667,0.23849999904632568,0.23183299601078033,0.23666700720787048,0.21705879271030426,564252000
2005-07-13,0.2376669943332672,0.23833300173282623,0.2329999953508377,0.2370000034570694,0.2173641324043274,594780000
2005-07-14,0.2395000010728836,0.2441670000553131,0.2261669933795929,0.226500004529953,0.2077341228723526,1871496000
2005-07-15,0.225832998752594,0.226500004529953,0.22016699612140656,0.22408300638198853,0.20551742613315582,1223352000
2005-07-18,0.2234169989824295,0.22349999845027924,0.2162500023841858,0.21850000321865082,0.20039692521095276,1044900000
2005-07-19,0.21983300149440765,0.22200000286102295,0.2181670069694519,0.2214999943971634,0.20314837992191315,517896000
2005-07-20,0.21891699731349945,0.22574999928474426,0.21591700613498688,0.22483299672603607,0.20620521903038025,526500000
2005-07-21,0.22191700339317322,0.22291700541973114,0.21641699969768524,0.22100000083446503,0.20268979668617249,594528000
2005-07-22,0.22208300232887268,0.2252500057220459,0.21366700530052185,0.21525000035762787,0.19741620123386383,699264000
2005-07-25,0.21275000274181366,0.22316700220108032,0.21183300018310547,0.21649999916553497,0.1985626369714737,974952000
2005-07-26,0.21558299660682678,0.22133299708366394,0.2147500067949295,0.22100000083446503,0.20268979668617249,759492000
2005-07-27,0.22133299708366394,0.226500004529953,0.21758300065994263,0.22550000250339508,0.20681694149971008,807828000
2005-07-28,0.22508299350738525,0.2283329963684082,0.22200000286102295,0.22724999487400055,0.2084219604730606,411240000
2005-07-29,0.22633300721645355,0.22875000536441803,0.2236669957637787,0.22550000250339508,0.20681694149971008,351660000
2005-08-01,0.22683300077915192,0.2299170047044754,0.22533300518989563,0.22891700267791748,0.20995083451271057,389040000
2005-08-02,0.22916699945926666,0.23274999856948853,0.22883300483226776,0.23199999332427979,0.21277838945388794,422652000
2005-08-03,0.23199999332427979,0.23416699469089508,0.2299170047044754,0.23199999332427979,0.21277838945388794,518256000
2005-08-04,0.23025000095367432,0.23125000298023224,0.22908300161361694,0.2295829951763153,0.21056167781352997,356424000
2005-08-05,0.2292499989271164,0.23591700196266174,0.22766700387001038,0.23541699349880219,0.21591229736804962,684096000
2005-08-08,0.2370000034570694,0.24141700565814972,0.23458300530910492,0.23624999821186066,0.21667630970478058,725544000
2005-08-09,0.23658299446105957,0.23716700077056885,0.23308299481868744,0.23566700518131256,0.21614155173301697,291900000
2005-08-10,0.23666700720787048,0.23783299326896667,0.22975000739097595,0.23216700553894043,0.2129315733909607,440556000
2005-08-11,0.23216700553894043,0.23583300411701202,0.2299170047044754,0.23541699349880219,0.21591229736804962,701556000
2005-08-12,0.24924999475479126,0.25174999237060547,0.2407499998807907,0.24958300590515137,0.2289046198129654,2295420000
2005-08-15,0.25041699409484863,0.25850000977516174,0.2472500056028366,0.2559170126914978,0.23471392691135406,882804000
2005-08-16,0.2535000145435333,0.25575000047683716,0.24975000321865082,0.2515830099582672,0.23073893785476685,637488000
2005-08-17,0.25049999356269836,0.2546670138835907,0.2503330111503601,0.2515830099582672,0.23073893785476685,607572000
2005-08-18,0.2496670037508011,0.250916987657547,0.24400000274181366,0.2450830042362213,0.22477741539478302,822732000
2005-08-19,0.24549999833106995,0.2462500035762787,0.2425830066204071,0.24333299696445465,0.22317251563072205,422232000
2005-08-22,0.242917001247406,0.24683299660682678,0.23849999904632568,0.2413329929113388,0.221338152885437,547224000
2005-08-23,0.24108299612998962,0.2441670000553131,0.24025000631809235,0.242917001247406,0.22279095649719238,254460000
2005-08-24,0.2413329929113388,0.24824999272823334,0.24016700685024261,0.24308300018310547,0.22294314205646515,514620000
2005-08-25,0.2441670000553131,0.24608300626277924,0.24208299815654755,0.2447499930858612,0.22447210550308228,296484000
2005-08-26,0.24500000476837158,0.24500000476837158,0.23866699635982513,0.2409999966621399,0.2210327535867691,323436000
2005-08-29,0.23874999582767487,0.2416670024394989,0.23683300614356995,0.24141700565814972,0.2214151918888092,343392000
2005-08-30,0.2409999966621399,0.250667005777359,0.24066700041294098,0.25008299946784973,0.22936321794986725,948852000
2005-08-31,0.24950000643730164,0.25883299112319946,0.2487500011920929,0.2556670010089874,0.23448452353477478,906804000
2005-09-01,0.2549169957637787,0.2580829858779907,0.25358301401138306,0.25575000047683716,0.23456072807312012,556884000
2005-09-02,0.2562499940395355,0.2562499940395355,0.25075000524520874,0.2515830099582672,0.23073893785476685,469800000
2005-09-06,0.2524999976158142,0.2549999952316284,0.24866700172424316,0.2536669969558716,0.2326502799987793,423096000
2005-09-07,0.2533330023288727,0.2624169886112213,0.25266700983047485,0.2617500126361847,0.2400636225938797,588012000
2005-09-08,0.2601670026779175,0.26808300614356995,0.2601670026779175,0.264833003282547,0.24289116263389587,646116000
2005-09-09,0.2676669955253601,0.2688330113887787,0.2633329927921295,0.2682499885559082,0.24602507054805756,454236000
2005-09-12,0.2685000002384186,0.26933300495147705,0.26416701078414917,0.2673330008983612,0.2451840341091156,556584000
2005-09-13,0.2660830020904541,0.27674999833106995,0.2660830020904541,0.2754170000553131,0.25259819626808167,854724000
2005-09-14,0.27333301305770874,0.2770000100135803,0.27083298563957214,0.27208301424980164,0.24954049289226532,503448000
2005-09-15,0.2762500047683716,0.2800000011920929,0.27458301186561584,0.2769170105457306,0.25397393107414246,759756000
2005-09-16,0.27924999594688416,0.28075000643730164,0.27483299374580383,0.27708300948143005,0.25412628054618835,519828000
2005-09-19,0.27674999833106995,0.27766698598861694,0.2716670036315918,0.2731670141220093,0.2505348026752472,428316000
2005-09-20,0.27524998784065247,0.2815830111503601,0.27491700649261475,0.2784999907016754,0.2554258406162262,522192000
2005-09-21,0.27741700410842896,0.28291699290275574,0.27366700768470764,0.27608299255371094,0.2532089352607727,625656000
2005-09-22,0.27674999833106995,0.27674999833106995,0.26374998688697815,0.2686670124530792,0.24640750885009766,739152000
2005-09-23,0.26808300614356995,0.27491700649261475,0.2658329904079437,0.2725830078125,0.2499990612268448,314640000
2005-09-26,0.27466699481010437,0.27674999833106995,0.2697499990463257,0.27483299374580383,0.25206273794174194,406776000
2005-09-27,0.2759999930858612,0.2784169912338257,0.27366700768470764,0.2757500112056732,0.2529037594795227,404160000
2005-09-28,0.2765829861164093,0.2781670093536377,0.27341699600219727,0.27741700410842896,0.25443246960639954,353556000
2005-09-29,0.2775000035762787,0.2833330035209656,0.27524998784065247,0.2831670045852661,0.25970613956451416,513372000
2005-09-30,0.2833330035209656,0.28824999928474426,0.2827500104904175,0.2856670022010803,0.26199907064437866,458832000
2005-10-03,0.289000004529953,0.29558300971984863,0.28666698932647705,0.29350000619888306,0.26918303966522217,549888000
2005-10-04,0.29475000500679016,0.29958298802375793,0.289000004529953,0.289667010307312,0.2656676471233368,514476000
2005-10-05,0.28999999165534973,0.28999999165534973,0.27833300828933716,0.2800830006599426,0.2568776309490204,599184000
2005-10-06,0.2797499895095825,0.2840830087661743,0.2706669867038727,0.2790830135345459,0.2559605538845062,685512000
2005-10-07,0.27958300709724426,0.2824169993400574,0.27333301305770874,0.27549999952316284,0.252674400806427,551952000
2005-10-10,0.2769170105457306,0.27741700410842896,0.26841700077056885,0.2685000002384186,0.24625441431999207,459216000
2005-10-11,0.2694999873638153,0.27183300256729126,0.2620829939842224,0.2651669979095459,0.2431974709033966,540048000
2005-10-12,0.26441699266433716,0.27241700887680054,0.26408299803733826,0.26833298802375793,0.24610109627246857,657660000
2005-10-13,0.26774999499320984,0.26816698908805847,0.25666698813438416,0.26691699028015137,0.24480244517326355,509304000
2005-10-14,0.2688330113887787,0.27216699719429016,0.26249998807907104,0.26691699028015137,0.24480244517326355,311256000
2005-10-17,0.26708298921585083,0.27216699719429016,0.26708298921585083,0.2694999873638153,0.24717143177986145,243912000
2005-10-18,0.2705000042915344,0.2709999978542328,0.2633329927921295,0.265082985162735,0.24312041699886322,299832000
2005-10-19,0.26166701316833496,0.2632499933242798,0.2542499899864197,0.26283299922943115,0.2410568743944168,635952000
2005-10-20,0.2632499933242798,0.2701669931411743,0.2620829939842224,0.26466700434684753,0.24273888766765594,359520000
2005-10-21,0.2691670060157776,0.27000001072883606,0.26433300971984863,0.266167014837265,0.24411465227603912,298368000
2005-10-24,0.2685000002384186,0.27341699600219727,0.2660830020904541,0.27341699600219727,0.2507639229297638,291012000
2005-10-25,0.2715829908847809,0.2759999930858612,0.2704170048236847,0.27516698837280273,0.25236886739730835,334680000
2005-10-26,0.27524998784065247,0.27583301067352295,0.2672500014305115,0.2676669955253601,0.24549029767513275,415344000
2005-10-27,0.26816698908805847,0.26899999380111694,0.26124998927116394,0.2620829939842224,0.24036897718906403,227784000
2005-10-28,0.2627499997615814,0.2706669867038727,0.2562499940395355,0.2701669931411743,0.24778321385383606,464640000
2005-10-31,0.27125000953674316,0.2815000116825104,0.27125000953674316,0.27958300709724426,0.2564191222190857,432420000
2005-11-01,0.27958300709724426,0.28166699409484863,0.27399998903274536,0.27616700530052185,0.25328612327575684,400488000
2005-11-02,0.2762500047683716,0.29249998927116394,0.2750000059604645,0.2921670079231262,0.2679605782032013,523668000
2005-11-03,0.29416701197624207,0.2958329916000366,0.28641700744628906,0.2887499928474426,0.26482656598091125,465072000
2005-11-04,0.28891700506210327,0.2895829975605011,0.28083300590515137,0.28383299708366394,0.26031696796417236,570276000
2005-11-07,0.2853330075740814,0.28633299469947815,0.28141701221466064,0.28258299827575684,0.25917065143585205,370824000
2005-11-08,0.2836669981479645,0.28391700983047485,0.27608299255371094,0.27733299136161804,0.2543555796146393,538968000
2005-11-09,0.2779169976711273,0.29166701436042786,0.2747499942779541,0.2898330092430115,0.26581984758377075,818880000
2005-11-10,0.2999170124530792,0.30641698837280273,0.27366700768470764,0.2790830135345459,0.2559605538845062,2503620000
2005-11-11,0.2815000116825104,0.28700000047683716,0.28025001287460327,0.2836669981479645,0.26016467809677124,545928000
2005-11-14,0.2837499976158142,0.29166701436042786,0.2794170081615448,0.289667010307312,0.2656676471233368,493668000
2005-11-15,0.2914170026779175,0.29416701197624207,0.28941699862480164,0.29033300280570984,0.26627835631370544,496200000
2005-11-16,0.29066699743270874,0.29225000739097595,0.2836669981479645,0.2893329858779907,0.2653612792491913,455280000
2005-11-17,0.2917500138282776,0.30241701006889343,0.288332998752594,0.30216699838638306,0.2771320044994354,703260000
2005-11-18,0.3031669855117798,0.3056670129299164,0.29566699266433716,0.3015829920768738,0.276596337556839,465768000
2005-11-21,0.3019169867038727,0.30741700530052185,0.2999170124530792,0.3069170117378235,0.28148844838142395,454704000
2005-11-22,0.3084999918937683,0.3180829882621765,0.30608299374580383,0.31508299708366394,0.28897780179977417,731700000
2005-11-23,0.31541699171066284,0.3187499940395355,0.3125,0.31416699290275574,0.28813767433166504,411948000
2005-11-25,0.3156670033931732,0.3177500069141388,0.31349998712539673,0.31725001335144043,0.29096537828445435,116676000
2005-11-28,0.3180829882621765,0.3208329975605011,0.3100000023841858,0.3156670033931732,0.289513498544693,424524000
2005-11-29,0.296999990940094,0.305417001247406,0.29433301091194153,0.29566699266433716,0.2711704969406128,1043136000
2005-11-30,0.2935830056667328,0.30274999141693115,0.29350000619888306,0.30125001072883606,0.2762908935546875,575448000
2005-12-01,0.30375000834465027,0.3062500059604645,0.3005000054836273,0.30483299493789673,0.2795771658420563,562032000
2005-12-02,0.3062500059604645,0.3070000112056732,0.30083298683166504,0.30491700768470764,0.2796541154384613,334476000
2005-12-05,0.30558300018310547,0.30558300018310547,0.2982499897480011,0.2992500066757202,0.2744567096233368,387708000
2005-12-06,0.2997500002384186,0.30458301305770874,0.29933300614356995,0.3005000054836273,0.2756030559539795,375252000
2005-12-07,0.3016670048236847,0.3034999966621399,0.2958329916000366,0.3009999990463257,0.2760617434978485,352668000
2005-12-08,0.29941698908805847,0.30333301424980164,0.2951669991016388,0.2985830008983612,0.2738448679447174,386664000
2005-12-09,0.2994999885559082,0.3032500147819519,0.29533299803733826,0.3028329908847809,0.27774277329444885,262896000
2005-12-12,0.30366700887680054,0.3079169988632202,0.3031669855117798,0.3072499930858612,0.28179383277893066,281136000
2005-12-13,0.3078329861164093,0.31391701102256775,0.30558300018310547,0.3112500011920929,0.2854624390602112,443412000
2005-12-14,0.30891698598861694,0.3104169964790344,0.30466699600219727,0.30833300948143005,0.28278714418411255,287472000
2005-12-15,0.3080829977989197,0.3104169964790344,0.30125001072883606,0.3044170141220093,0.2791955769062042,332724000
2005-12-16,0.30550000071525574,0.3084169924259186,0.3025830090045929,0.30708301067352295,0.2816406786441803,1065600000
2005-12-19,0.30774998664855957,0.3100000023841858,0.30125001072883606,0.3019999861717224,0.2769787907600403,292296000
2005-12-20,0.3016670048236847,0.3062500059604645,0.29783299565315247,0.30183300375938416,0.2768256962299347,304356000
2005-12-21,0.3032500147819519,0.3057500123977661,0.2985000014305115,0.30125001072883606,0.2762908935546875,289380000
2005-12-22,0.3009999990463257,0.31075000762939453,0.30091699957847595,0.3104169964790344,0.284698486328125,318336000
2005-12-23,0.3112500011920929,0.31325000524520874,0.3091669976711273,0.3128330111503601,0.2869143784046173,214536000
2005-12-27,0.3125,0.3181670010089874,0.31150001287460327,0.31474998593330383,0.28867247700691223,367968000
2005-12-28,0.31474998593330383,0.3186669945716858,0.3127500116825104,0.31766700744628906,0.2913477420806885,264420000
2005-12-29,0.3174999952316284,0.31850001215934753,0.30924999713897705,0.3105829954147339,0.2848506569862366,310464000
2005-12-30,0.3088330030441284,0.30891698598861694,0.30341699719429016,0.30466699600219727,0.2794247567653656,229608000
2006-01-03,0.30641698837280273,0.3208329975605011,0.305417001247406,0.31850001215934753,0.29211175441741943,472812000
2006-01-04,0.320917010307312,0.3279170095920563,0.31758299469947815,0.3274169862270355,0.30028989911079407,510072000
2006-01-05,0.32749998569488525,0.3354170024394989,0.32691699266433716,0.3348329961299896,0.30709150433540344,646092000
2006-01-06,0.33866700530052185,0.3415830135345459,0.32541701197624207,0.3403330147266388,0.3121359050273895,623388000
2006-01-09,0.34016698598861694,0.35166698694229126,0.3394170105457306,0.34983301162719727,0.3208487927913666,560484000
2006-01-10,0.3481670022010803,0.3499169945716858,0.34375,0.3499169945716858,0.3209257423877716,339660000
2006-01-11,0.3502500057220459,0.36458298563957214,0.3496670126914978,0.3625830113887787,0.3325423300266266,626304000
2006-01-12,0.36250001192092896,0.36808300018310547,0.3548330068588257,0.3574169874191284,0.32780444622039795,495504000
2006-01-13,0.35658299922943115,0.359499990940094,0.3492499887943268,0.3542500138282776,0.3248998820781708,421296000
2006-01-17,0.3494170010089874,0.35416701436042786,0.34474998712539673,0.3540000021457672,0.32467055320739746,329232000
2006-01-18,0.34325000643730164,0.3569999933242798,0.3400000035762787,0.3558329939842224,0.3263516128063202,459948000
2006-01-19,0.36058300733566284,0.3804999887943268,0.359917014837265,0.3755829930305481,0.344465434551239,914760000
2006-01-20,0.3761669993400574,0.3804999887943268,0.36500000953674316,0.3650830090045929,0.33483538031578064,461604000
2006-01-23,0.367917001247406,0.37024998664855957,0.3629170060157776,0.36716699600219727,0.3367466926574707,334884000
2006-01-24,0.36800000071525574,0.37666699290275574,0.367000013589859,0.36899998784065247,0.33842775225639343,388896000
2006-01-25,0.37083300948143005,0.37325000762939453,0.3613330125808716,0.3657500147819519,0.3354470431804657,400236000
2006-01-26,0.37108299136161804,0.37858301401138306,0.3687500059604645,0.37825000286102295,0.34691140055656433,448836000
2006-01-27,0.38316699862480164,0.38966700434684753,0.3799999952316284,0.38541701436042786,0.3534846305847168,385044000
2006-01-30,0.3870829939842224,0.38749998807907104,0.3793329894542694,0.38108301162719727,0.349509596824646,315780000
2006-01-31,0.37916699051856995,0.3812499940395355,0.37174999713897705,0.3746669888496399,0.3436252474784851,384456000
2006-02-01,0.367917001247406,0.37641701102256775,0.36649999022483826,0.37491700053215027,0.34385454654693604,450852000
2006-02-02,0.3783330023288727,0.37858301401138306,0.3629170060157776,0.3634999990463257,0.3333835005760193,473736000
2006-02-03,0.3611670136451721,0.3713330030441284,0.36000001430511475,0.36683300137519836,0.3364402949810028,504252000
2006-02-06,0.36583301424980164,0.37758299708366394,0.3642500042915344,0.3771669864654541,0.34591802954673767,363468000
2006-02-07,0.37791699171066284,0.37791699171066284,0.3635829985141754,0.36375001072883606,0.33361268043518066,399408000
2006-02-08,0.3648329973220825,0.37424999475479126,0.3648329973220825,0.37424999475479126,0.34324273467063904,393072000
2006-02-09,0.37541699409484863,0.3812499940395355,0.36558300256729126,0.367917001247406,0.33743441104888916,437100000
2006-02-10,0.36924999952316284,0.3709169924259186,0.35725000500679016,0.36583301424980164,0.33552321791648865,414996000
2006-02-13,0.36466699838638306,0.3696669936180115,0.36216700077056885,0.36708301305770874,0.3366694748401642,280740000
2006-02-14,0.36708301305770874,0.3690829873085022,0.3629170060157776,0.36774998903274536,0.33728134632110596,342348000
2006-02-15,0.367000013589859,0.37583300471305847,0.3660829961299896,0.37483298778533936,0.34377750754356384,493296000
2006-02-16,0.3818329870700836,0.3941670060157776,0.3792499899864197,0.39333298802375793,0.3607446849346161,1305888000
2006-02-17,0.42225000262260437,0.422666996717453,0.39333298802375793,0.39558300375938416,0.3628084063529968,2356956000
2006-02-21,0.3947499990463257,0.3954170048236847,0.38374999165534973,0.3871670067310333,0.3550896942615509,684060000
2006-02-22,0.38166698813438416,0.3895829916000366,0.3725000023841858,0.3865000009536743,0.3544778823852539,939756000
2006-02-23,0.38533300161361694,0.38791701197624207,0.37950000166893005,0.3805829882621765,0.34905099868774414,385128000
2006-02-24,0.38225001096725464,0.3868330121040344,0.3785000145435333,0.3804999887943268,0.34897497296333313,416412000
2006-02-27,0.383417010307312,0.39833301305770874,0.3794170022010803,0.39591699838638306,0.36311468482017517,666468000
2006-02-28,0.3941670060157776,0.39750000834465027,0.3889169991016388,0.39274999499320984,0.36021000146865845,563316000
2006-03-01,0.3941670060157776,0.4099999964237213,0.3916670083999634,0.40766701102256775,0.373891144990921,703932000
2006-03-02,0.40724998712539673,0.414000004529953,0.40299999713897705,0.40825000405311584,0.3744257390499115,545460000
2006-03-03,0.40450000762939453,0.4167500138282776,0.4037500023841858,0.4096669852733612,0.37572556734085083,595800000
2006-03-06,0.4176670014858246,0.42041701078414917,0.4068329930305481,0.40883299708366394,0.3749605715274811,529020000
2006-03-07,0.40891700983047485,0.4120829999446869,0.39375001192092896,0.4018329977989197,0.3685404360294342,606204000
2006-03-08,0.4019170105457306,0.40400001406669617,0.3855000138282776,0.39983299374580383,0.36670613288879395,670800000
2006-03-09,0.4046669900417328,0.41141700744628906,0.4016669988632202,0.4019170105457306,0.3686174750328064,536700000
2006-03-10,0.40149998664855957,0.4065830111503601,0.3913330137729645,0.39491701126098633,0.3621974587440491,521580000
2006-03-13,0.39891698956489563,0.4015829861164093,0.39591699838638306,0.39966699481010437,0.36655402183532715,372132000
2006-03-14,0.4000000059604645,0.4124169945716858,0.398499995470047,0.41075000166893005,0.37671878933906555,627792000
2006-03-15,0.4115830063819885,0.41791701316833496,0.4099999964237213,0.4173330068588257,0.3827563524246216,510600000
2006-03-16,0.4180830121040344,0.4185830056667328,0.40174999833106995,0.4031670093536377,0.3697640001773834,568416000
2006-03-17,0.4012500047683716,0.4074999988079071,0.39524999260902405,0.40641701221466064,0.37274476885795593,618588000
2006-03-20,0.4099999964237213,0.41008299589157104,0.4029169976711273,0.40333300828933716,0.369916170835495,293772000
2006-03-21,0.4232499897480011,0.43083301186561584,0.4121670126914978,0.4232499897480011,0.3881830871105194,1235472000
2006-03-22,0.4124999940395355,0.41449999809265137,0.4018329977989197,0.41108301281929016,0.3770240843296051,1158576000
2006-03-23,0.4124999940395355,0.42041701078414917,0.4078330099582672,0.41874998807907104,0.3840559124946594,661992000
2006-03-24,0.4198330044746399,0.43366700410842896,0.41916701197624207,0.4329169988632202,0.3970491886138916,687936000
2006-03-27,0.4332500100135803,0.4449169933795929,0.4318329989910126,0.444582998752594,0.40774857997894287,651444000
2006-03-28,0.44258299469947815,0.4573329985141754,0.44166699051856995,0.4514169991016388,0.41401639580726624,795204000
2006-03-29,0.4533329904079437,0.476500004529953,0.4495829939842224,0.47566699981689453,0.43625718355178833,987096000
2006-03-30,0.4761669933795929,0.4814999997615814,0.4675830006599426,0.4789170026779175,0.439238041639328,1063308000
2006-03-31,0.4785830080509186,0.48524999618530273,0.4742499887943268,0.477167010307312,0.43763303756713867,835560000
2006-04-03,0.4796670079231262,0.4891670048236847,0.4736669957637787,0.48249998688697815,0.4425240457057953,968916000
2006-04-04,0.48316699266433716,0.5058330297470093,0.4826669991016388,0.5050830245018005,0.463236004114151,1200612000
2006-04-05,0.5041670203208923,0.511667013168335,0.49341699481010437,0.5091670155525208,0.4669816195964813,1112976000
2006-04-06,0.5078330039978027,0.5139999985694885,0.5008329749107361,0.5101670026779175,0.4678988754749298,789312000
2006-04-07,0.5080000162124634,0.512499988079071,0.4988330006599426,0.5088329911231995,0.46667546033859253,682674000
2006-04-10,0.5076670050621033,0.5106670260429382,0.49616700410842896,0.5,0.4585740864276886,634230000
2006-04-11,0.5016670227050781,0.5016670227050781,0.4848330020904541,0.4878329932689667,0.44741520285606384,702072000
2006-04-12,0.4909999966621399,0.5101670026779175,0.48833298683166504,0.5074999928474426,0.46545276045799255,598308000
2006-04-13,0.4966669976711273,0.5023329854011536,0.4913330078125,0.49333301186561584,0.45245954394340515,738360000
2006-04-17,0.4925000071525574,0.5070000290870667,0.4906669855117798,0.4946669936180115,0.45368310809135437,443868000
2006-04-18,0.48583298921585083,0.4860000014305115,0.46983298659324646,0.4830000102519989,0.4429827928543091,1165488000
2006-04-19,0.47999998927116394,0.4913330078125,0.4733330011367798,0.4860000014305115,0.4457341432571411,517476000
2006-04-20,0.48166701197624207,0.49399998784065247,0.4736669957637787,0.48533299565315247,0.44512245059013367,552684000
2006-04-21,0.48683300614356995,0.4888330101966858,0.46216699481010437,0.467833012342453,0.4290722608566284,770016000
2006-04-24,0.4708330035209656,0.48683300614356995,0.4625000059604645,0.48216700553894043,0.44221875071525574,676848000
2006-04-25,0.47666698694229126,0.4830000102519989,0.46833300590515137,0.48183301091194153,0.4419122636318207,719766000
2006-04-26,0.4836669862270355,0.4909999966621399,0.4733330011367798,0.47850000858306885,0.43885543942451477,330528000
2006-04-27,0.47666698694229126,0.4906669855117798,0.4663330018520355,0.4861670136451721,0.4458872377872467,462966000
2006-04-28,0.48649999499320984,0.4931670129299164,0.4823330044746399,0.4869999885559082,0.4466511905193329,284736000
2006-05-01,0.4903329908847809,0.5245000123977661,0.4903329908847809,0.5149999856948853,0.4723314046859741,902472000
2006-05-02,0.5188329815864563,0.5249999761581421,0.5055000185966492,0.5143330097198486,0.47171980142593384,539700000
2006-05-03,0.5084999799728394,0.5233330130577087,0.5080000162124634,0.5176669955253601,0.47477734088897705,378114000
2006-05-04,0.5074999928474426,0.5199999809265137,0.5048329830169678,0.5143330097198486,0.47171980142593384,511128000
2006-05-05,0.5170000195503235,0.5231670141220093,0.5098329782485962,0.5213329792022705,0.4781396985054016,338184000
2006-05-08,0.5199999809265137,0.5313330292701721,0.5141670107841492,0.5189999938011169,0.4759998917579651,503622000
2006-05-09,0.5183330178260803,0.5210000276565552,0.5024999976158142,0.5031669735908508,0.4614787995815277,561648000
2006-05-10,0.4971669912338257,0.503000020980835,0.4869999885559082,0.492000013589859,0.4512370228767395,753264000
2006-05-11,0.4970000088214874,0.5016670227050781,0.4706670045852661,0.47450000047683716,0.4351870119571686,1201110000
2006-05-12,0.4631670117378235,0.46549999713897705,0.42899999022483826,0.43883299827575684,0.4024750888347626,1568172000
2006-05-15,0.43799999356269836,0.4490000009536743,0.4341669976711273,0.44516700506210327,0.4082843065261841,553380000
2006-05-16,0.4476670026779175,0.44783300161361694,0.4306670129299164,0.4334999918937683,0.39758381247520447,497532000
2006-05-17,0.4320000112056732,0.4345000088214874,0.4083330035209656,0.41600000858306885,0.38153380155563354,841074000
2006-05-18,0.41933301091194153,0.42333298921585083,0.3966670036315918,0.39716699719429016,0.3642609715461731,686730000
2006-05-19,0.40083301067352295,0.41499999165534973,0.39683300256729126,0.40549999475479126,0.371903657913208,932808000
2006-05-22,0.40333300828933716,0.4041669964790344,0.3889999985694885,0.4000000059604645,0.3668593168258667,734886000
2006-05-23,0.4083330035209656,0.41783300042152405,0.39399999380111694,0.3956669867038727,0.36288538575172424,532314000
2006-05-24,0.399167001247406,0.41266700625419617,0.3901669979095459,0.40083301067352295,0.36762338876724243,579522000
2006-05-25,0.4083330035209656,0.4143329858779907,0.39649999141693115,0.39866700768470764,0.3656366765499115,423666000
2006-05-26,0.40016698837280273,0.4028330147266388,0.3953329920768738,0.3995000123977661,0.366400808095932,294642000
2006-05-30,0.40016698837280273,0.4003329873085022,0.38266700506210327,0.38283300399780273,0.35111474990844727,448788000
2006-05-31,0.3880000114440918,0.3916670083999634,0.3806670010089874,0.382999986410141,0.35126784443855286,598422000
2006-06-01,0.3873330056667328,0.40299999713897705,0.38133299350738525,0.40299999713897705,0.3696107864379883,537126000
2006-06-02,0.40950000286102295,0.4115000069141388,0.39316698908805847,0.39716699719429016,0.3642609715461731,673710000
2006-06-05,0.39500001072883606,0.40233299136161804,0.3793329894542694,0.3804999887943268,0.34897497296333313,581052000
2006-06-06,0.38533300161361694,0.38566699624061584,0.36000001430511475,0.3703329861164093,0.3396502733230591,824130000
2006-06-07,0.374332994222641,0.375,0.36083298921585083,0.36366701126098633,0.33353665471076965,565380000
2006-06-08,0.359499990940094,0.3641670048236847,0.34266701340675354,0.3569999933242798,0.3274219334125519,730572000
2006-06-09,0.3616670072078705,0.3678329885005951,0.35283300280570984,0.3558329939842224,0.3263516128063202,433824000
2006-06-12,0.3496670126914978,0.3543330132961273,0.3341670036315918,0.33616700768470764,0.3083150386810303,463230000
2006-06-13,0.335999995470047,0.342833012342453,0.32783299684524536,0.3310000002384186,0.30357620120048523,532548000
2006-06-14,0.3330000042915344,0.3416669964790344,0.3294999897480011,0.3406670093536377,0.31244218349456787,480492000
2006-06-15,0.35316699743270874,0.3716669976711273,0.35033300518989563,0.37049999833106995,0.339803546667099,837336000
2006-06-16,0.36800000071525574,0.36899998784065247,0.35749998688697815,0.3610000014305115,0.3310904800891876,503448000
2006-06-19,0.36500000953674316,0.36683300137519836,0.3493329882621765,0.35016700625419617,0.3211551308631897,388044000
2006-06-20,0.34049999713897705,0.35249999165534973,0.3391669988632202,0.344666987657547,0.316110759973526,535818000
2006-06-21,0.3431670069694519,0.3540000021457672,0.3431670069694519,0.34850001335144043,0.31962621212005615,441174000
2006-06-22,0.3523330092430115,0.3533329963684082,0.335999995470047,0.33833301067352295,0.31030169129371643,532338000
2006-06-23,0.33766698837280273,0.34549999237060547,0.3345000147819519,0.3384999930858612,0.31045472621917725,335202000
2006-06-26,0.33799999952316284,0.3416669964790344,0.33366701006889343,0.335332989692688,0.3075500428676605,281736000
2006-06-27,0.33733299374580383,0.33766698837280273,0.32016700506210327,0.3246670067310333,0.29776790738105774,608514000
2006-06-28,0.32716700434684753,0.3479999899864197,0.3186669945716858,0.34266701340675354,0.31427642703056335,833376000
2006-06-29,0.33333298563957214,0.35816699266433716,0.33216699957847595,0.35816699266433716,0.3284922242164612,687666000
2006-06-30,0.3616670072078705,0.36733299493789673,0.352167010307312,0.3548330068588257,0.3254346251487732,468240000
2006-07-03,0.3630000054836273,0.36333298683166504,0.35749998688697815,0.36000001430511475,0.3301733732223511,174696000
2006-07-05,0.3543330132961273,0.35749998688697815,0.34383299946784973,0.34383299946784973,0.3153458535671234,459708000
2006-07-06,0.34383299946784973,0.3471669852733612,0.32966700196266174,0.3331669867038727,0.3055635094642639,470634000
2006-07-07,0.33550000190734863,0.33616700768470764,0.31916698813438416,0.32283300161361694,0.29608574509620667,541230000
2006-07-10,0.3236669898033142,0.32600000500679016,0.3059999942779541,0.3088330030441284,0.283245712518692,449922000
2006-07-11,0.3078329861164093,0.32033300399780273,0.30333301424980164,0.31916698813438416,0.29272347688674927,600582000
2006-07-12,0.3179999887943268,0.32166698575019836,0.3034999966621399,0.3038330078125,0.27866002917289734,461034000
2006-07-13,0.2991670072078705,0.3066670000553131,0.2944999933242798,0.29600000381469727,0.2714759111404419,540582000
2006-07-14,0.30149999260902405,0.3031669855117798,0.2861669957637787,0.2944999933242798,0.2701002359390259,572148000
2006-07-17,0.29316699504852295,0.3001669943332672,0.29166701436042786,0.29683300852775574,0.27224001288414,502806000
2006-07-18,0.3070000112056732,0.3161669969558716,0.29600000381469727,0.31299999356269836,0.2870674729347229,979332000
2006-07-19,0.31166699528694153,0.33066698908805847,0.3093329966068268,0.32666701078414917,0.29960209131240845,1055550000
2006-07-20,0.33250001072883606,0.33833301067352295,0.3196670114994049,0.32016700506210327,0.2936406433582306,505602000
2006-07-21,0.3093329966068268,0.3106670081615448,0.2938329875469208,0.2961669862270355,0.2716289162635803,633918000
2006-07-24,0.3071669936180115,0.3334999978542328,0.30550000071525574,0.32600000500679016,0.2989903390407562,983178000
2006-07-25,0.33000001311302185,0.3409999907016754,0.3251670002937317,0.3375000059604645,0.30953744053840637,574104000
2006-07-26,0.3375000059604645,0.34150001406669617,0.32749998569488525,0.3375000059604645,0.30953744053840637,495318000
2006-07-27,0.3418329954147339,0.3558329939842224,0.33616700768470764,0.34233298897743225,0.3139701187610626,694338000
2006-07-28,0.3511669933795929,0.3785000145435333,0.34916698932647705,0.3778330087661743,0.3465289771556854,815298000
2006-07-31,0.3738330006599426,0.37766700983047485,0.36800000071525574,0.36899998784065247,0.33842775225639343,594762000
2006-08-01,0.3644999861717224,0.3651669919490814,0.3474999964237213,0.35416701436042786,0.3248237371444702,600966000
2006-08-02,0.3619999885559082,0.38316699862480164,0.3611670136451721,0.38133299350738525,0.3497390151023865,756774000
2006-08-03,0.3799999952316284,0.41566699743270874,0.3746669888496399,0.405333012342453,0.37175050377845764,890568000
2006-08-04,0.41600000858306885,0.41666701436042786,0.3894999921321869,0.39983299374580383,0.36670613288879395,818232000
2006-08-07,0.39283299446105957,0.40016698837280273,0.38749998807907104,0.3951669931411743,0.3624268174171448,436146000
2006-08-08,0.39833301305770874,0.41416698694229126,0.3973329961299896,0.4056670069694519,0.3720568120479584,619806000
2006-08-09,0.4136669933795929,0.42500001192092896,0.4025000035762787,0.40549999475479126,0.371903657913208,584706000
2006-08-10,0.4009999930858612,0.4050000011920929,0.3941670060157776,0.40266698598861694,0.36930546164512634,1072140000
2006-08-11,0.37333300709724426,0.40016698837280273,0.3720000088214874,0.38999998569488525,0.357687771320343,1603272000
2006-08-14,0.3948329985141754,0.3988330066204071,0.3858329951763153,0.3880000114440918,0.3558536469936371,809412000
2006-08-15,0.39800000190734863,0.42750000953674316,0.3941670060157776,0.4253329932689667,0.39009353518486023,902172000
2006-08-16,0.4276669919490814,0.4576669931411743,0.41666701436042786,0.45583298802375793,0.41806653141975403,1029246000
2006-08-17,0.4501670002937317,0.4620000123977661,0.44416698813438416,0.4486669898033142,0.41149407625198364,814224000
2006-08-18,0.44916701316833496,0.45833298563957214,0.4334999918937683,0.4560000002384186,0.418219655752182,665898000
2006-08-21,0.44916701316833496,0.44999998807907104,0.438167005777359,0.43916699290275574,0.402781218290329,500220000
2006-08-22,0.4378330111503601,0.45066699385643005,0.4375,0.43849998712539673,0.4021696150302887,473928000
2006-08-23,0.4418329894542694,0.44633299112319946,0.4284999966621399,0.438167005777359,0.4018642008304596,485412000
2006-08-24,0.4393329918384552,0.4449999928474426,0.43233299255371094,0.44266700744628906,0.4059913456439972,260802000
2006-08-25,0.4393329918384552,0.44916701316833496,0.4350000023841858,0.44133299589157104,0.40476781129837036,238314000
2006-08-28,0.4486669898033142,0.46950000524520874,0.44783300161361694,0.45649999380111694,0.4186781942844391,764562000
2006-08-29,0.46083301305770874,0.4793330132961273,0.45750001072883606,0.477167010307312,0.43763303756713867,727962000
2006-08-30,0.4798330068588257,0.492000013589859,0.4786669909954071,0.4869999885559082,0.4466511905193329,681564000
2006-08-31,0.48583298921585083,0.4880000054836273,0.4746670126914978,0.485166996717453,0.44497019052505493,511278000
2006-09-01,0.4779999852180481,0.48183301091194153,0.46299999952316284,0.46483299136161804,0.42632073163986206,605742000
2006-09-05,0.4663330018520355,0.4768329858779907,0.4595000147819519,0.4749999940395355,0.4356454312801361,549354000
2006-09-06,0.4666669964790344,0.46733298897743225,0.44999998807907104,0.4511669874191284,0.41378703713417053,493572000
2006-09-07,0.44383299350738525,0.4703330099582672,0.4390000104904175,0.4601669907569885,0.4220413267612457,742836000
2006-09-08,0.4675000011920929,0.46950000524520874,0.4514999985694885,0.461667001247406,0.42341721057891846,447978000
2006-09-11,0.4513329863548279,0.47416698932647705,0.4461669921875,0.46883299946784973,0.4299894869327545,598266000
2006-09-12,0.4666669964790344,0.4841670095920563,0.46549999713897705,0.4811669886112213,0.4413016438484192,498432000
2006-09-13,0.4823330044746399,0.4913330078125,0.4808329939842224,0.48500001430511475,0.444816917181015,476286000
2006-09-14,0.4826669991016388,0.4916670024394989,0.4768329858779907,0.48316699266433716,0.4431358277797699,428814000
2006-09-15,0.4848330020904541,0.4950000047683716,0.48249998688697815,0.49266698956489563,0.45184871554374695,649764000
2006-09-18,0.49399998784065247,0.5121669769287109,0.4925000071525574,0.5113329887390137,0.46896815299987793,793896000
2006-09-19,0.5080000162124634,0.511667013168335,0.4938330054283142,0.49799999594688416,0.45673996210098267,708054000
2006-09-20,0.5044999718666077,0.5168330073356628,0.5034999847412109,0.5161669850349426,0.4734017550945282,511884000
2006-09-21,0.5156670212745667,0.5208330154418945,0.5071669816970825,0.5120000243186951,0.4695800244808197,539106000
2006-09-22,0.5105000138282776,0.5136669874191284,0.49116700887680054,0.4968329966068268,0.4556695520877838,653334000
2006-09-25,0.5043330192565918,0.5168330073356628,0.4906669855117798,0.5146669745445251,0.4720260202884674,684486000
2006-09-26,0.5141670107841492,0.515500009059906,0.49733299016952515,0.503832995891571,0.4620896577835083,516120000
2006-09-27,0.5023329854011536,0.5183330178260803,0.4975000023841858,0.5023329854011536,0.46071404218673706,578142000
2006-09-28,0.4826669991016388,0.49483299255371094,0.4805000126361847,0.4928329885005951,0.4520009458065033,647346000
2006-09-29,0.49616700410842896,0.5,0.49050000309944153,0.4931670129299164,0.45230740308761597,373890000
2006-10-02,0.49083301424980164,0.49399998784065247,0.47666698694229126,0.48066699504852295,0.44084298610687256,647442000
2006-10-03,0.47166699171066284,0.47533300518989563,0.46116700768470764,0.47166699171066284,0.4325885772705078,907692000
2006-10-04,0.47233301401138306,0.5181670188903809,0.47099998593330383,0.5180000066757202,0.47508296370506287,1460382000
2006-10-05,0.515999972820282,0.521166980266571,0.5019999742507935,0.5033329725265503,0.4616309404373169,662682000
2006-10-06,0.5041670203208923,0.5208330154418945,0.5026670098304749,0.515500009059906,0.472790002822876,593610000
2006-10-09,0.5143330097198486,0.5554999709129333,0.5128329992294312,0.5486670136451721,0.503209114074707,932304000
2006-10-10,0.5458329916000366,0.5479999780654907,0.5299999713897705,0.5361670255661011,0.4917447865009308,624648000
2006-10-11,0.5333330035209656,0.5486670136451721,0.5251669883728027,0.5391669869422913,0.49449622631073,481944000
2006-10-12,0.5421670079231262,0.5525000095367432,0.5335000157356262,0.541333019733429,0.49648258090019226,414720000
2006-10-13,0.5394999980926514,0.5659999847412109,0.5306670069694519,0.5628330111503601,0.5162014961242676,584190000
2006-10-16,0.5646669864654541,0.5738329887390137,0.5518329739570618,0.5618330240249634,0.5152842402458191,478968000
2006-10-17,0.5526670217514038,0.5565000176429749,0.5350000262260437,0.5403329730033875,0.4955654740333557,526506000
2006-10-18,0.5483329892158508,0.5541669726371765,0.5221670269966125,0.5260000228881836,0.4824201762676239,822750000
2006-10-19,0.5239999890327454,0.5400000214576721,0.5198330283164978,0.5360000133514404,0.4915914833545685,473040000
2006-10-20,0.540166974067688,0.5404999852180481,0.5221670269966125,0.5298330187797546,0.4859355688095093,359478000
2006-10-23,0.5286669731140137,0.5414999723434448,0.5249999761581421,0.5263329744338989,0.4827253222465515,280248000
2006-10-24,0.5273330211639404,0.5476670265197754,0.525833010673523,0.5416669845581055,0.4967890679836273,519288000
2006-10-25,0.5468329787254333,0.5550000071525574,0.5376669764518738,0.5466669797897339,0.5013746619224548,389436000
2006-10-26,0.5479999780654907,0.5658329725265503,0.5479999780654907,0.5640000104904175,0.5172717571258545,366690000
2006-10-27,0.5640000104904175,0.5764999985694885,0.5333330035209656,0.539667010307312,0.4949548840522766,566988000
2006-10-30,0.5433329939842224,0.5558329820632935,0.5375000238418579,0.5461670160293579,0.5009163618087769,479592000
2006-10-31,0.5581669807434082,0.5811669826507568,0.5553330183029175,0.5811669826507568,0.5330163836479187,996174000
2006-11-01,0.5734999775886536,0.5788329839706421,0.5283330082893372,0.5363330245018005,0.4918971657752991,1176540000
2006-11-02,0.5388330221176147,0.5504999756813049,0.5253329873085022,0.5326669812202454,0.4885345995426178,862944000
2006-11-03,0.5386670231819153,0.5440000295639038,0.5299999713897705,0.5433329939842224,0.49831703305244446,548070000
2006-11-06,0.5448330044746399,0.5673329830169678,0.5379999876022339,0.5598329901695251,0.5134497880935669,739602000
2006-11-07,0.5640000104904175,0.5743330121040344,0.5608329772949219,0.5683330297470093,0.5212456583976746,553254000
2006-11-08,0.5643330216407776,0.583666980266571,0.5630000233650208,0.5766670107841492,0.528889000415802,648324000
2006-11-09,0.5885000228881836,0.6033329963684082,0.5831670165061951,0.5881670117378235,0.5394362211227417,1207758000
2006-11-10,0.5831670165061951,0.5860000252723694,0.559499979019165,0.5740000009536743,0.5264430642127991,1317192000
2006-11-13,0.5751670002937317,0.6016669869422913,0.574999988079071,0.6000000238418579,0.5502890944480896,852282000
2006-11-14,0.597832977771759,0.6071670055389404,0.5849999785423279,0.6060000061988831,0.5557921528816223,628530000
2006-11-15,0.6041669845581055,0.612500011920929,0.5926669836044312,0.5960000157356262,0.5466203093528748,491892000
2006-11-16,0.5985000133514404,0.6058329939842224,0.5933330059051514,0.6036670207977295,0.5536522269248962,457182000
2006-11-17,0.5995000004768372,0.6069999933242798,0.5958330035209656,0.6053329706192017,0.5551801323890686,361608000
2006-11-20,0.597832977771759,0.6143329739570618,0.5933330059051514,0.6110000014305115,0.560377836227417,608634000
2006-11-21,0.6128330230712891,0.6138330101966858,0.5973330140113831,0.6014999747276306,0.5516647696495056,387384000
2006-11-22,0.6036670207977295,0.612500011920929,0.6004999876022339,0.6118329763412476,0.5611416697502136,240258000
2006-11-24,0.6088330149650574,0.617667019367218,0.6033329963684082,0.6163330078125,0.5652689337730408,144336000
2006-11-27,0.6126670241355896,0.6208329796791077,0.5843330025672913,0.5885000228881836,0.5397418141365051,585294000
2006-11-28,0.5864999890327454,0.6048330068588257,0.5773329734802246,0.5995000004768372,0.5498305559158325,480966000
2006-11-29,0.6050000190734863,0.6156669855117798,0.602666974067688,0.6083329916000366,0.5579314827919006,579792000
2006-11-30,0.6083329916000366,0.6215000152587891,0.6010000109672546,0.6165000200271606,0.565421998500824,583632000
2006-12-01,0.6096670031547546,0.6104999780654907,0.5870000123977661,0.5923330187797546,0.5432571768760681,785010000
2006-12-04,0.6000000238418579,0.6240000128746033,0.597832977771759,0.6163330078125,0.5652689337730408,621570000
2006-12-05,0.6098330020904541,0.6134999990463257,0.6031669974327087,0.6100000143051147,0.5594605803489685,663354000
2006-12-06,0.6119999885559082,0.6119999885559082,0.600832998752594,0.6091669797897339,0.558696448802948,478242000
2006-12-07,0.6091669797897339,0.612500011920929,0.5891669988632202,0.5945000052452087,0.545244574546814,486894000
2006-12-08,0.5901669859886169,0.6006669998168945,0.5816670060157776,0.5924999713897705,0.5434103608131409,564858000
2006-12-11,0.5926669836044312,0.6098330020904541,0.5913329720497131,0.602666974067688,0.552734911441803,515484000
2006-12-12,0.5981670022010803,0.6001669764518738,0.5885000228881836,0.5964999794960022,0.5470792055130005,568116000
2006-12-13,0.6013330221176147,0.6083329916000366,0.6013330221176147,0.6035000085830688,0.5534989237785339,491952000
2006-12-14,0.6083329916000366,0.6218330264091492,0.6078330278396606,0.6141669750213623,0.5632821917533875,715380000
2006-12-15,0.618166983127594,0.625,0.6143329739570618,0.625,0.5732178688049316,746094000
2006-12-18,0.6256669759750366,0.6433330178260803,0.6253330111503601,0.6358330249786377,0.583153247833252,688356000
2006-12-19,0.6276670098304749,0.6483330130577087,0.6268330216407776,0.6449999809265137,0.5915605425834656,545622000
2006-12-20,0.6416670083999634,0.6493330001831055,0.6371669769287109,0.6376670002937317,0.584835410118103,306594000
2006-12-21,0.6411669850349426,0.6430000066757202,0.625,0.6321669816970825,0.5797908902168274,367920000
2006-12-22,0.6311669945716858,0.6333330273628235,0.6141669750213623,0.6171669960021973,0.5660338401794434,370170000
2006-12-26,0.6205000281333923,0.6259999871253967,0.6144999861717224,0.6169999837875366,0.5658806562423706,228192000
2006-12-27,0.6196669936180115,0.6273329854011536,0.6196669936180115,0.6251670122146606,0.5733708739280701,264954000
2006-12-28,0.6258329749107361,0.6265000104904175,0.6178330183029175,0.6206669807434082,0.569243848323822,213912000
2006-12-29,0.6206669807434082,0.6336669921875,0.6161670088768005,0.616832971572876,0.5657274723052979,386094000
2007-01-03,0.6178330183029175,0.6253330111503601,0.5798329710960388,0.6013330221176147,0.5515117645263672,1154820000
2007-01-04,0.599166989326477,0.6013330221176147,0.5838329792022705,0.5985000133514404,0.5489134192466736,797298000
2007-01-05,0.5843330025672913,0.586667001247406,0.5569999814033508,0.5609999895095825,0.514520525932312,1243344000
2007-01-08,0.5630000233650208,0.5759999752044678,0.5533329844474792,0.5651670098304749,0.518342137336731,657270000
2007-01-09,0.5659999847412109,0.569832980632782,0.5534999966621399,0.5541669726371765,0.5082535147666931,764166000
2007-01-10,0.5483329892158508,0.586667001247406,0.5400000214576721,0.5814999938011169,0.5333216786384583,1108746000
2007-01-11,0.5814999938011169,0.5860000252723694,0.569832980632782,0.5793330073356628,0.531334400177002,924504000
2007-01-12,0.570667028427124,0.5895000100135803,0.5680000185966492,0.5871670246124268,0.5385193824768066,698190000
2007-01-16,0.5916669964790344,0.5920000076293945,0.5814999938011169,0.5881670117378235,0.5394362211227417,711864000
2007-01-17,0.5799999833106995,0.5835000276565552,0.5736669898033142,0.5758330225944519,0.5281242728233337,707934000
2007-01-18,0.5708330273628235,0.5708330273628235,0.5210000276565552,0.5281670093536377,0.48440757393836975,1501638000
2007-01-19,0.5224999785423279,0.5423330068588257,0.5188329815864563,0.5313330292701721,0.4873112440109253,942606000
2007-01-22,0.5363330245018005,0.5450000166893005,0.5293329954147339,0.5313330292701721,0.4873112440109253,730644000
2007-01-23,0.5288329720497131,0.5400000214576721,0.5189999938011169,0.531499981880188,0.48746445775032043,630354000
2007-01-24,0.538332998752594,0.555167019367218,0.5358330011367798,0.5479999780654907,0.5025973916053772,685722000
2007-01-25,0.5529999732971191,0.5550000071525574,0.5261669754981995,0.5288329720497131,0.48501846194267273,616284000
2007-01-26,0.5333330035209656,0.5385000109672546,0.5149999856948853,0.5245000123977661,0.48104435205459595,829584000
2007-01-29,0.5221670269966125,0.5224999785423279,0.4984999895095825,0.503000020980835,0.46132567524909973,1258284000
2007-01-30,0.5063329935073853,0.515999972820282,0.5018330216407776,0.5126670002937317,0.47019171714782715,636174000
2007-01-31,0.5101670026779175,0.5156670212745667,0.503832995891571,0.5108330249786377,0.4685097634792328,467976000
2007-02-01,0.5059999823570251,0.5199999809265137,0.5049999952316284,0.5173329710960388,0.47447094321250916,650898000
2007-02-02,0.5201669931411743,0.5333330035209656,0.5158330202102661,0.5308330059051514,0.48685258626937866,586590000
2007-02-05,0.5333330035209656,0.5440000295639038,0.5325000286102295,0.5394999980926514,0.49480146169662476,579906000
2007-02-06,0.5516669750213623,0.5656669735908508,0.5435000061988831,0.558667004108429,0.5123805403709412,775386000
2007-02-07,0.5631669759750366,0.581833004951477,0.5598329901695251,0.5805000066757202,0.5324047803878784,761058000
2007-02-08,0.5716670155525208,0.5811669826507568,0.5666670203208923,0.5730000138282776,0.5255259871482849,726276000
2007-02-09,0.5758330225944519,0.5806670188903809,0.5419999957084656,0.5441669821739197,0.49908187985420227,937956000
2007-02-12,0.5481669902801514,0.5680000185966492,0.5423330068588257,0.5561670064926147,0.5100876688957214,789360000
2007-02-13,0.5651670098304749,0.5711669921875,0.559499979019165,0.5666670203208923,0.5197179317474365,849732000
2007-02-14,0.5716670155525208,0.574999988079071,0.5578330159187317,0.5591670274734497,0.5128391981124878,1081848000
2007-02-15,0.5588330030441284,0.5653330087661743,0.5534999966621399,0.5625,0.5158958435058594,488682000
2007-02-16,0.5601670145988464,0.5608329772949219,0.5436670184135437,0.5453330278396606,0.5001513361930847,915060000
2007-02-20,0.5461670160293579,0.5531669855117798,0.5423330068588257,0.5501670241355896,0.5045848488807678,625578000
2007-02-21,0.5456669926643372,0.5515000224113464,0.5364999771118164,0.5419999957084656,0.49709445238113403,655332000
2007-02-22,0.5504999756813049,0.5593330264091492,0.5441669821739197,0.5454999804496765,0.5003045201301575,655452000
2007-02-23,0.5506669878959656,0.5509999990463257,0.5440000295639038,0.5441669821739197,0.49908187985420227,403050000
2007-02-26,0.5456669926643372,0.5498329997062683,0.5350000262260437,0.5358330011367798,0.4914381802082062,494070000
2007-02-27,0.5299999713897705,0.5425000190734863,0.5188329815864563,0.5196670293807983,0.4766117036342621,714630000
2007-02-28,0.5181670188903809,0.5278329849243164,0.5118330121040344,0.5166670083999634,0.4738602936267853,780048000
2007-03-01,0.5055000185966492,0.5198330283164978,0.4988330006599426,0.5103330016136169,0.46805107593536377,837228000
2007-03-02,0.5058330297470093,0.5120000243186951,0.49516698718070984,0.49616700410842896,0.45505866408348083,682728000
2007-03-05,0.48750001192092896,0.4971669912338257,0.4776670038700104,0.4793330132961273,0.4396194517612457,663558000
2007-03-06,0.4898329973220825,0.5131670236587524,0.4878329932689667,0.5076670050621033,0.4656060039997101,805974000
2007-03-07,0.5051670074462891,0.5074999928474426,0.49116700887680054,0.49333301186561584,0.45245954394340515,811656000
2007-03-08,0.5036669969558716,0.519333004951477,0.5033329725265503,0.5136669874191284,0.4711088538169861,770622000
2007-03-09,0.5208330154418945,0.5266669988632202,0.5026670098304749,0.5084999799728394,0.4663698375225067,555306000
2007-03-12,0.5026670098304749,0.5128329992294312,0.5019999742507935,0.5055000185966492,0.46361851692199707,428010000
2007-03-13,0.5003330111503601,0.5033329725265503,0.483832985162735,0.4841670095920563,0.44405290484428406,617070000
2007-03-14,0.4855000078678131,0.48833298683166504,0.46733298897743225,0.48183301091194153,0.4419122636318207,971610000
2007-03-15,0.48066699504852295,0.48500001430511475,0.469666987657547,0.47699999809265137,0.43747979402542114,655752000
2007-03-16,0.4773330092430115,0.47816699743270874,0.46916699409484863,0.4724999964237213,0.43335261940956116,525648000
2007-03-19,0.4749999940395355,0.48249998688697815,0.4733330011367798,0.47483301162719727,0.43549227714538574,461508000
2007-03-20,0.4733330011367798,0.4841670095920563,0.4706670045852661,0.4724999964237213,0.43335261940956116,656490000
2007-03-21,0.4916670024394989,0.507332980632782,0.4823330044746399,0.49950000643730164,0.4581156075000763,1268376000
2007-03-22,0.5,0.5134999752044678,0.49766701459884644,0.5105000138282776,0.4682043194770813,810954000
2007-03-23,0.5066670179367065,0.5156670212745667,0.5011669993400574,0.5048329830169678,0.4630068242549896,524640000
2007-03-26,0.5051670074462891,0.5099999904632568,0.4966669976711273,0.5058330297470093,0.4639240503311157,447336000
2007-03-27,0.5046669840812683,0.505666971206665,0.49583300948143005,0.4963330030441284,0.45521095395088196,469020000
2007-03-28,0.49216699600219727,0.4963330030441284,0.4860000014305115,0.48683300614356995,0.44649800658226013,459504000
2007-03-29,0.4941670000553131,0.49483299255371094,0.47049999237060547,0.4783329963684082,0.43870243430137634,719016000
2007-03-30,0.4848330020904541,0.48833298683166504,0.477167010307312,0.4796670079231262,0.439925879240036,581244000
2007-04-02,0.47850000858306885,0.48249998688697815,0.47133299708366394,0.47916701436042786,0.439467191696167,400830000
2007-04-03,0.47916701436042786,0.484499990940094,0.4728330075740814,0.4773330092430115,0.4377851188182831,473724000
2007-04-04,0.47666698694229126,0.4805000126361847,0.4749999940395355,0.47633299231529236,0.4368680417537689,361692000
2007-04-05,0.4783329963684082,0.515500009059906,0.4783329963684082,0.5149999856948853,0.4723314046859741,1332900000
2007-04-09,0.5149999856948853,0.5208330154418945,0.5046669840812683,0.505666971206665,0.463771790266037,640950000
2007-04-10,0.5049999952316284,0.5108330249786377,0.49950000643730164,0.5005000233650208,0.45903280377388,794220000
2007-04-11,0.5015000104904175,0.5065000057220459,0.4898329973220825,0.49149999022483826,0.45077839493751526,810150000
2007-04-12,0.4888330101966858,0.5070000290870667,0.48566699028015137,0.5055000185966492,0.46361851692199707,743640000
2007-04-13,0.503832995891571,0.5106670260429382,0.49766701459884644,0.5096669793128967,0.467440128326416,638694000
2007-04-16,0.5083330273628235,0.5121669769287109,0.5005000233650208,0.5070000290870667,0.46499431133270264,671838000
2007-04-17,0.5198330283164978,0.5316669940948486,0.5093330144882202,0.5118330121040344,0.4694269001483917,1059108000
2007-04-18,0.5109999775886536,0.5226669907569885,0.5083330273628235,0.5181670188903809,0.4752361476421356,683802000
2007-04-19,0.5139999985694885,0.5283330082893372,0.512499988079071,0.5253329873085022,0.4818083345890045,568056000
2007-04-20,0.5329999923706055,0.5333330035209656,0.5245000123977661,0.531499981880188,0.48746445775032043,590052000
2007-04-23,0.5289999842643738,0.5299999713897705,0.5213329792022705,0.522832989692688,0.47951558232307434,595272000
2007-04-24,0.5316669940948486,0.5473330020904541,0.5281670093536377,0.5425000190734863,0.4975529909133911,1028088000
2007-04-25,0.5416669845581055,0.5548329949378967,0.5391669869422913,0.5518329739570618,0.506112813949585,509640000
2007-04-26,0.5518329739570618,0.5628330111503601,0.5468329787254333,0.558667004108429,0.5123805403709412,500070000
2007-04-27,0.556833028793335,0.5630000233650208,0.5423330068588257,0.5511670112609863,0.5055019855499268,554058000
2007-04-30,0.558667004108429,0.5656669735908508,0.5479999780654907,0.5481669902801514,0.5027502775192261,563388000
2007-05-01,0.5581669807434082,0.5618330240249634,0.5494999885559082,0.5540000200271606,0.5081002712249756,544554000
2007-05-02,0.556833028793335,0.5591670274734497,0.5446670055389404,0.5475000143051147,0.5021387934684753,659658000
2007-05-03,0.5526670217514038,0.5615000128746033,0.5516669750213623,0.5578330159187317,0.5116158723831177,500250000
2007-05-04,0.5608329772949219,0.5646669864654541,0.5554999709129333,0.5618330240249634,0.5152842402458191,405246000
2007-05-07,0.5699999928474426,0.5763329863548279,0.550000011920929,0.5506669878959656,0.5050432682037354,557100000
2007-05-08,0.5473330020904541,0.5561670064926147,0.536666989326477,0.5548329949378967,0.5088639855384827,737100000
2007-05-09,0.550832986831665,0.5605000257492065,0.5444999933242798,0.5573329925537109,0.5111570358276367,417870000
2007-05-10,0.5596669912338257,0.5669999718666077,0.5421670079231262,0.546999990940094,0.5016801953315735,802584000
2007-05-11,0.5764999985694885,0.5913329720497131,0.5676670074462891,0.5856670141220093,0.5371435284614563,1530630000
2007-05-14,0.5833330154418945,0.5888329744338989,0.5743330121040344,0.5798329710960388,0.531792938709259,731568000
2007-05-15,0.5814999938011169,0.5849999785423279,0.5733330249786377,0.5746669769287109,0.5270549654960632,621360000
2007-05-16,0.5751670002937317,0.5820000171661377,0.5641670227050781,0.5820000171661377,0.5337804555892944,523104000
2007-05-17,0.5803329944610596,0.5833330154418945,0.5690000057220459,0.5723329782485962,0.5249141454696655,443664000
2007-05-18,0.5766670107841492,0.585332989692688,0.5718330144882202,0.583666980266571,0.5353092551231384,604266000
2007-05-21,0.5820000171661377,0.6000000238418579,0.5791670083999634,0.5855000019073486,0.5369903445243835,645768000
2007-05-22,0.5860000252723694,0.593999981880188,0.5764999985694885,0.5886669754981995,0.5398948192596436,401736000
2007-05-23,0.5889999866485596,0.5924999713897705,0.5713329911231995,0.5730000138282776,0.5255259871482849,448248000
2007-05-24,0.5756670236587524,0.5773329734802246,0.550000011920929,0.5523329973220825,0.5065712928771973,607800000
2007-05-25,0.5563330054283142,0.5638329982757568,0.5546669960021973,0.5609999895095825,0.514520525932312,308976000
2007-05-29,0.558667004108429,0.5688329935073853,0.5569999814033508,0.5669999718666077,0.520022988319397,316242000
2007-05-30,0.5603330135345459,0.5683330297470093,0.5533329844474792,0.5683330297470093,0.5212456583976746,331650000
2007-05-31,0.5724999904632568,0.5808330178260803,0.569832980632782,0.5773329734802246,0.5295000076293945,481572000
2007-06-01,0.5838329792022705,0.5924999713897705,0.5803329944610596,0.5813329815864563,0.5331687331199646,429084000
2007-06-04,0.5759999752044678,0.5878329873085022,0.5736669898033142,0.5845000147819519,0.5360733270645142,322002000
2007-06-05,0.5861669778823853,0.6028329730033875,0.5851669907569885,0.6018329858779907,0.5519701242446899,698586000
2007-06-06,0.5976669788360596,0.6159999966621399,0.5951669812202454,0.6063330173492432,0.5560972690582275,950736000
2007-06-07,0.6035000085830688,0.612500011920929,0.5996670126914978,0.5998330116271973,0.5501357316970825,791862000
2007-06-08,0.5948330163955688,0.6100000143051147,0.5874999761581421,0.6091669797897339,0.558696448802948,533268000
2007-06-11,0.6091669797897339,0.6150000095367432,0.6058329939842224,0.6113330125808716,0.560683012008667,434634000
2007-06-12,0.6081669926643372,0.6166669726371765,0.6046670079231262,0.6050000190734863,0.5548749566078186,526770000
2007-06-13,0.6116669774055481,0.6196669936180115,0.603833019733429,0.6194999814033508,0.5681735277175903,587232000
2007-06-14,0.6166669726371765,0.6328330039978027,0.6158329844474792,0.6305000185966492,0.5782620906829834,508548000
2007-06-15,0.6376670002937317,0.6641669869422913,0.637499988079071,0.6591669917106628,0.6045538783073425,1081998000
2007-06-18,0.6658329963684082,0.668166995048523,0.6541669964790344,0.659500002861023,0.6048594117164612,685662000
2007-06-19,0.6553329825401306,0.665166974067688,0.650833010673523,0.6636670231819153,0.6086812615394592,491952000
2007-06-20,0.6666669845581055,0.6700000166893005,0.6598330140113831,0.6643329858779907,0.6092920899391174,822792000
2007-06-21,0.6771669983863831,0.7221670150756836,0.671999990940094,0.7163329720497131,0.6569835543632507,1297326000
2007-06-22,0.7166669964790344,0.7311670184135437,0.7058330178260803,0.7269999980926514,0.6667670011520386,882618000
2007-06-25,0.7066670060157776,0.7239999771118164,0.7001670002937317,0.7078329920768738,0.6491878032684326,819702000
2007-06-26,0.7059999704360962,0.7080000042915344,0.6733329892158508,0.675000011920929,0.6190748810768127,868482000
2007-06-27,0.675000011920929,0.6940000057220459,0.6716669797897339,0.693166971206665,0.6357370018959045,613140000
2007-06-28,0.6951670050621033,0.7073330283164978,0.6883329749107361,0.6998329758644104,0.6418505311012268,597534000
2007-06-29,0.7045000195503235,0.7046669721603394,0.6881669759750366,0.6884999871253967,0.6314566135406494,516570000
2007-07-02,0.6983330249786377,0.7174999713897705,0.6961669921875,0.7171670198440552,0.6577485203742981,563850000
2007-07-03,0.7166669964790344,0.7239999771118164,0.7108330130577087,0.7183330059051514,0.6588178873062134,238770000
2007-07-05,0.718500018119812,0.7283329963684082,0.7149999737739563,0.7260000109672546,0.6658496856689453,373290000
2007-07-06,0.7250000238418579,0.7323330044746399,0.7236670255661011,0.7294999957084656,0.6690597534179688,282720000
2007-07-09,0.7321670055389404,0.7541670203208923,0.7319999933242798,0.7506669759750366,0.6884729862213135,536784000
2007-07-10,0.7468330264091492,0.762499988079071,0.7388330101966858,0.7580000162124634,0.6951982975006104,552654000
2007-07-11,0.7578330039978027,0.7630000114440918,0.7441669702529907,0.7546669840812683,0.6921416521072388,582612000
2007-07-12,0.7599999904632568,0.7699999809265137,0.7546669840812683,0.7691670060157776,0.7054402828216553,438732000
2007-07-13,0.7670000195503235,0.7761669754981995,0.7636669874191284,0.7645000219345093,0.7011601328849792,372630000
2007-07-16,0.7651669979095459,0.781499981880188,0.7649999856948853,0.7783330082893372,0.7138466835021973,541710000
2007-07-17,0.781499981880188,0.7971670031547546,0.7743330001831055,0.7749999761581421,0.7107900977134705,643812000
2007-07-18,0.7638329863548279,0.7661669850349426,0.7458329796791077,0.7608330249786377,0.697796642780304,550656000
2007-07-19,0.7716670036315918,0.7754999995231628,0.7546669840812683,0.7599999904632568,0.6970328688621521,407376000
2007-07-20,0.7649999856948853,0.7676669955253601,0.7480000257492065,0.7516670227050781,0.6893900036811829,505650000
2007-07-23,0.7490000128746033,0.7746670246124268,0.7473329901695251,0.7591670155525208,0.6962687969207764,360474000
2007-07-24,0.7561669945716858,0.762499988079071,0.734499990940094,0.7391669750213623,0.6779259443283081,457560000
2007-07-25,0.7393329739570618,0.7498329877853394,0.7186669707298279,0.7356669902801514,0.6747158169746399,437196000
2007-07-26,0.7278329730033875,0.7496669888496399,0.7179999947547913,0.7393329739570618,0.6780779361724854,710268000
2007-07-27,0.737500011920929,0.7714999914169312,0.7371670007705688,0.737500011920929,0.676396906375885,615480000
2007-07-30,0.7401670217514038,0.7593330144882202,0.7400000095367432,0.758167028427124,0.6953518390655518,538158000
2007-07-31,0.7881669998168945,0.7988330125808716,0.761667013168335,0.7626670002937317,0.6994789242744446,711492000
2007-08-01,0.7516670227050781,0.7701669931411743,0.7216669917106628,0.7570000290870667,0.6942812204360962,705828000
2007-08-02,0.7656670212745667,0.7663329839706421,0.7434999942779541,0.7536669969558716,0.6912243962287903,468606000
2007-08-03,0.7511669993400574,0.7566670179367065,0.708666980266571,0.7089999914169312,0.6502580046653748,623412000
2007-08-06,0.7149999737739563,0.7203329801559448,0.6949999928474426,0.7149999737739563,0.6557611227035522,524724000
2007-08-07,0.7149999737739563,0.7381669878959656,0.7055000066757202,0.7263330221176147,0.666155219078064,565764000
2007-08-08,0.7394999861717224,0.7825000286102295,0.7338330149650574,0.7598329782485962,0.6968794465065002,660744000
2007-08-09,0.7649999856948853,0.7900000214576721,0.7475000023841858,0.7688329815864563,0.705133855342865,1251834000
2007-08-10,0.7058330178260803,0.7381669878959656,0.6898329854011536,0.7331669926643372,0.6724230647087097,1141014000
2007-08-13,0.7390000224113464,0.7440000176429749,0.7099999785423279,0.7251669764518738,0.6650855541229248,700410000
2007-08-14,0.7301669716835022,0.7649999856948853,0.7279999852180481,0.7533329725265503,0.6909181475639343,1092174000
2007-08-15,0.7493330240249634,0.7599999904632568,0.7204999923706055,0.7214999794960022,0.6617225408554077,695142000
2007-08-16,0.7143329977989197,0.7195000052452087,0.675000011920929,0.7095000147819519,0.6507167816162109,780030000
2007-08-17,0.7291669845581055,0.7519999742507935,0.7064999938011169,0.7513329982757568,0.6890838146209717,728712000
2007-08-20,0.7518330216407776,0.7599999904632568,0.7391669750213623,0.7483329772949219,0.6863324046134949,519684000
2007-08-21,0.7528330087661743,0.7948330044746399,0.7416669726371765,0.7888330221176147,0.7234769463539124,715338000
2007-08-22,0.8088330030441284,0.8115000128746033,0.7925000190734863,0.806833028793335,0.7399856448173523,566154000
2007-08-23,0.8106669783592224,0.8201670050621033,0.796500027179718,0.800000011920929,0.7337186336517334,667986000
2007-08-24,0.7976670265197754,0.805666983127594,0.7918329834938049,0.8041669726371765,0.7375405430793762,361644000
2007-08-27,0.8041669726371765,0.8308330178260803,0.8004999756813049,0.8223329782485962,0.754201352596283,635946000
2007-08-28,0.824999988079071,0.8283330202102661,0.7703329920768738,0.7721670269966125,0.7081916928291321,560022000
2007-08-29,0.788332998752594,0.8169999718666077,0.786666989326477,0.8159999847412109,0.7483930587768555,538560000
2007-08-30,0.8081669807434082,0.8314999938011169,0.8078330159187317,0.8113330006599426,0.7441128492355347,465660000
2007-08-31,0.8283330202102661,0.8558329939842224,0.8238329887390137,0.852666974067688,0.7820221185684204,720834000
2007-09-04,0.8565000295639038,0.8826670050621033,0.8431670069694519,0.8790000081062317,0.8061732649803162,683268000
2007-09-05,0.8751670122146606,0.8999999761581421,0.8716670274734497,0.8723329901695251,0.8000587821006775,656274000
2007-09-06,0.883167028427124,0.8911669850349426,0.8725000023841858,0.8761669993400574,0.8035754561424255,425496000
2007-09-07,0.8518329858779907,0.8606669902801514,0.8278329968452454,0.8441669940948486,0.7742264270782471,602304000
2007-09-10,0.862500011920929,0.8774999976158142,0.8395000100135803,0.8464999794960022,0.7763661742210388,872112000
2007-09-11,0.8567500114440918,0.8709999918937683,0.8477500081062317,0.8644999861717224,0.7928746938705444,405424000
2007-09-12,0.8737499713897705,0.878000020980835,0.8220000267028809,0.8305000066757202,0.7616917490959167,554452000
2007-09-13,0.8462499976158142,0.8472499847412109,0.8247500061988831,0.8307499885559082,0.7619210481643677,452864000
2007-09-14,0.8224999904632568,0.8234999775886536,0.8037499785423279,0.8062499761581421,0.7394509315490723,487308000
2007-09-17,0.8075000047683716,0.8159999847412109,0.7957500219345093,0.8044999837875366,0.7378458380699158,374828000
2007-09-18,0.8130000233650208,0.887499988079071,0.8117499947547913,0.875,0.80250483751297,844740000
2007-09-19,0.8830000162124634,0.8999999761581421,0.8504999876022339,0.859000027179718,0.787830650806427,521360000
2007-09-20,0.859499990940094,0.8687499761581421,0.8445000052452087,0.8539999723434448,0.7832447290420532,324172000
2007-09-21,0.862500011920929,0.875,0.8539999723434448,0.8622499704360962,0.7908113598823547,457532000
2007-09-24,0.8675000071525574,0.8974999785423279,0.8612499833106995,0.8842499852180481,0.8109884262084961,456360000
2007-09-25,0.8790000081062317,0.8992499709129333,0.8765000104904175,0.8955000042915344,0.8213062882423401,360748000
2007-09-26,0.8999999761581421,0.918749988079071,0.8977500200271606,0.9167500138282776,0.8407958149909973,518032000
2007-09-27,0.9254999756813049,0.9300000071525574,0.9097499847412109,0.9194999933242798,0.8433179259300232,378280000
2007-09-28,0.925000011920929,0.9282500147819519,0.9039999842643738,0.906000018119812,0.8309364914894104,404292000
2007-10-01,0.9137499928474426,0.9487500190734863,0.9127500057220459,0.9442499876022339,0.8660172820091248,398200000
2007-10-02,0.9419999718666077,0.9437500238418579,0.921500027179718,0.9352499842643738,0.8577630519866943,284960000
2007-10-03,0.918749988079071,0.918749988079071,0.8807500004768372,0.8955000042915344,0.8213062882423401,467196000
2007-10-04,0.8945000171661377,0.9047499895095825,0.8687499761581421,0.8995000123977661,0.8249751925468445,378976000
2007-10-05,0.9137499928474426,0.9282500147819519,0.9039999842643738,0.9232500195503235,0.8467572331428528,344840000
2007-10-08,0.9297500252723694,0.9397500157356262,0.918749988079071,0.9382500052452087,0.8605145215988159,252484000
2007-10-09,0.9382500052452087,0.9424999952316284,0.9079999923706055,0.921750009059906,0.8453816771507263,403008000
2007-10-10,0.9279999732971191,0.9279999732971191,0.9004999995231628,0.9227499961853027,0.8462987542152405,389136000
2007-10-11,0.9142500162124634,0.9257500171661377,0.871749997138977,0.8817499876022339,0.8086956143379211,529104000
2007-10-12,0.8914999961853027,0.903249979019165,0.8777499794960022,0.903249979019165,0.8284143209457397,409952000
2007-10-15,0.90625,0.921500027179718,0.9020000100135803,0.9097499847412109,0.8343755602836609,355900000
2007-10-16,0.9087499976158142,0.934249997138977,0.9054999947547913,0.9179999828338623,0.841942310333252,276360000
2007-10-17,0.9537500143051147,0.9912499785423279,0.952750027179718,0.9884999990463257,0.9066011309623718,717944000
2007-10-18,0.9852499961853027,0.9917500019073486,0.9605000019073486,0.9877499938011169,0.905913233757019,340620000
2007-10-19,0.9854999780654907,0.9860000014305115,0.934499979019165,0.9347500205039978,0.8573045134544373,505768000
2007-10-22,0.9287499785423279,0.9810000061988831,0.9212499856948853,0.9789999723434448,0.8978884220123291,537656000
2007-10-23,0.9917500019073486,0.9917500019073486,0.9570000171661377,0.9837499856948853,0.9022448062896729,294292000
2007-10-24,0.9624999761581421,0.9624999761581421,0.9037500023841858,0.9505000114440918,0.8717495799064636,565500000
2007-10-25,0.9212499856948853,0.9300000071525574,0.8397499918937683,0.8675000071525574,0.7956260442733765,806192000
2007-10-26,0.8949999809265137,0.9010000228881836,0.8475000262260437,0.8600000143051147,0.7887475490570068,616580000
2007-10-29,0.8305000066757202,0.84375,0.8140000104904175,0.8397499918937683,0.7701755166053772,813896000
2007-10-30,0.8464999794960022,0.8882499933242798,0.8324999809265137,0.8705000281333923,0.7983778119087219,525212000
2007-10-31,0.8757500052452087,0.8849999904632568,0.8485000133514404,0.8845000267028809,0.8112176060676575,455188000
2007-11-01,0.8707500100135803,0.9022499918937683,0.8587499856948853,0.8845000267028809,0.8112176060676575,587236000
2007-11-02,0.8967499732971191,0.925000011920929,0.8842499852180481,0.9185000061988831,0.8424007296562195,491844000
2007-11-05,0.9107499718666077,0.940500020980835,0.9049999713897705,0.9185000061988831,0.8424007296562195,436636000
2007-11-06,0.9272500276565552,0.9549999833106995,0.9229999780654907,0.9474999904632568,0.868998110294342,554620000
2007-11-07,0.9470000267028809,0.9507499933242798,0.8949999809265137,0.9024999737739563,0.8277262449264526,546768000
2007-11-08,0.893750011920929,0.9100000262260437,0.8202499747276306,0.8460000157356262,0.7759073972702026,996824000
2007-11-09,0.8637499809265137,0.8700000047683716,0.8162500262260437,0.8339999914169312,0.7649017572402954,871056000
2007-11-12,0.8337500095367432,0.8397499918937683,0.7507500052452087,0.7507500052452087,0.688549280166626,715732000
2007-11-13,0.7630000114440918,0.8177499771118164,0.7507500052452087,0.8169999718666077,0.7493102550506592,726696000
2007-11-14,0.8377500176429749,0.8457499742507935,0.800000011920929,0.8042500019073486,0.7376166582107544,666720000
2007-11-15,0.7990000247955322,0.8065000176429749,0.7749999761581421,0.7935000061988831,0.7277573943138123,496436000
2007-11-16,0.800000011920929,0.8134999871253967,0.7935000061988831,0.8112499713897705,0.7440367341041565,423592000
2007-11-19,0.7997499704360962,0.8037499785423279,0.7522500157356262,0.7565000057220459,0.6938228011131287,568412000
2007-11-20,0.7707499861717224,0.7720000147819519,0.7277500033378601,0.7507500052452087,0.688549280166626,622628000
2007-11-21,0.7350000143051147,0.7605000138282776,0.7327499985694885,0.7427499890327454,0.6812118887901306,648452000
2007-11-23,0.7480000257492065,0.7587500214576721,0.7384999990463257,0.7555000185966492,0.6929055452346802,141976000
2007-11-26,0.7549999952316284,0.7705000042915344,0.7365000247955322,0.7379999756813049,0.6768555045127869,385896000
2007-11-27,0.7484999895095825,0.7720000147819519,0.7427499890327454,0.7697499990463257,0.7059748768806458,458856000
2007-11-28,0.7940000295639038,0.8322499990463257,0.7902500033378601,0.8212500214576721,0.7532081007957458,574548000
2007-11-29,0.8199999928474426,0.8525000214576721,0.8165000081062317,0.828000009059906,0.7593987584114075,489084000
2007-11-30,0.8550000190734863,0.8550000190734863,0.7860000133514404,0.7885000109672546,0.7231717109680176,652656000
2007-12-03,0.800000011920929,0.8147500157356262,0.7877500057220459,0.800000011920929,0.7337186336517334,490688000
2007-12-04,0.8034999966621399,0.8062499761581421,0.7837499976158142,0.7992500066757202,0.7330309152603149,371712000
2007-12-05,0.8297500014305115,0.856249988079071,0.8195000290870667,0.840749979019165,0.771092414855957,666704000
2007-12-06,0.8387500047683716,0.8604999780654907,0.831250011920929,0.8577499985694885,0.7866840958595276,371152000
2007-12-07,0.8612499833106995,0.8622499704360962,0.8382499814033508,0.847000002861023,0.7768246531486511,320292000
2007-12-10,0.8497499823570251,0.8662499785423279,0.8472499847412109,0.856249988079071,0.7853081822395325,336360000
2007-12-11,0.8744999766349792,0.890500009059906,0.8552500009536743,0.8572499752044678,0.786225438117981,582436000
2007-12-12,0.8934999704360962,0.9022499918937683,0.8694999814033508,0.8867499828338623,0.8132811784744263,617504000
2007-12-13,0.8759999871253967,0.8817499876022339,0.8370000123977661,0.862500011920929,0.7910403609275818,500364000
2007-12-14,0.8585000038146973,0.8862500190734863,0.8527500033378601,0.8767499923706055,0.8041099309921265,354016000
2007-12-17,0.8675000071525574,0.8757500052452087,0.8299999833106995,0.8320000171661377,0.7630676031112671,507408000
2007-12-18,0.8447499871253967,0.862500011920929,0.8362500071525574,0.8532500267028809,0.7825568914413452,396896000
2007-12-19,0.8502500057220459,0.8692499995231628,0.846750020980835,0.8612499833106995,0.7898940443992615,253536000
2007-12-20,0.875,0.8812500238418579,0.8567500114440918,0.8792499899864197,0.8064025640487671,279940000
2007-12-21,0.8897500038146973,0.8974999785423279,0.8709999918937683,0.8790000081062317,0.8061732649803162,433408000
2007-12-24,0.8855000138282776,0.8987500071525574,0.8790000081062317,0.8945000171661377,0.8203892111778259,104008000
2007-12-26,0.8962500095367432,0.906499981880188,0.887499988079071,0.906499981880188,0.8313950300216675,215340000
2007-12-27,0.9049999713897705,0.9100000262260437,0.8762500286102295,0.8784999847412109,0.8057147860527039,241368000
2007-12-28,0.8769999742507935,0.887499988079071,0.8622499704360962,0.8697500228881836,0.7976898550987244,262064000
2007-12-31,0.8627499938011169,0.8784999847412109,0.8502500057220459,0.8504999876022339,0.7800347208976746,276236000
2008-01-02,0.8529999852180481,0.856249988079071,0.8140000104904175,0.8252500295639038,0.7568768262863159,483964000
2008-01-03,0.8299999833106995,0.8464999794960022,0.815750002861023,0.8187500238418579,0.7509152293205261,475308000
2008-01-04,0.7942500114440918,0.7982500195503235,0.7450000047683716,0.75,0.6878613233566284,736092000
2008-01-07,0.7549999952316284,0.7612500190734863,0.6587499976158142,0.6725000143051147,0.6167822480201721,1006800000
2008-01-08,0.6762499809265137,0.7322499752044678,0.6604999899864197,0.6867499947547913,0.6298515200614929,1106956000
2008-01-09,0.6959999799728394,0.7225000262260437,0.6857500076293945,0.7222499847412109,0.662410318851471,741036000
2008-01-10,0.7024999856948853,0.718500018119812,0.6932500004768372,0.7072499990463257,0.6486530900001526,554432000
2008-01-11,0.690500020980835,0.7049999833106995,0.6712499856948853,0.6762499809265137,0.6202216744422913,572612000
2008-01-14,0.6862499713897705,0.7222499847412109,0.6752499938011169,0.7212499976158142,0.6614932417869568,539188000
2008-01-15,0.6937500238418579,0.7020000219345093,0.656499981880188,0.6682500243186951,0.6128844618797302,725692000
2008-01-16,0.6262500286102295,0.6340000033378601,0.5789999961853027,0.5927500128746033,0.5436396598815918,1464472000
2008-01-17,0.6019999980926514,0.6179999709129333,0.5809999704360962,0.5824999809265137,0.5342386960983276,1133900000
2008-01-18,0.5842499732971191,0.6242499947547913,0.5630000233650208,0.6209999918937683,0.5695491433143616,920428000
2008-01-22,0.5617499947547913,0.6044999957084656,0.5582500100135803,0.5899999737739563,0.5411174297332764,709092000
2008-01-23,0.5659999847412109,0.6184999942779541,0.5605000257492065,0.6007500290870667,0.5509768724441528,929880000
2008-01-24,0.612500011920929,0.6470000147819519,0.6067500114440918,0.6467499732971191,0.5931658148765564,597092000
2008-01-25,0.671500027179718,0.6865000128746033,0.6207500100135803,0.6237499713897705,0.5720711946487427,688012000
2008-01-28,0.6215000152587891,0.6277499794960022,0.6029999852180481,0.6162499785423279,0.5651928186416626,577608000
2008-01-29,0.6272500157356262,0.6377500295639038,0.6110000014305115,0.6352499723434448,0.5826184749603271,414484000
2008-01-30,0.625,0.6392499804496765,0.6117500066757202,0.6297500133514404,0.5775740742683411,530476000
2008-01-31,0.6159999966621399,0.6262500286102295,0.5957499742507935,0.6147500276565552,0.5638170838356018,588708000
2008-02-01,0.6134999990463257,0.675000011920929,0.6082500219345093,0.671500027179718,0.615865170955658,593104000
2008-02-04,0.6859999895095825,0.6897500157356262,0.6470000147819519,0.6504999995231628,0.5966048240661621,565128000
2008-02-05,0.637499988079071,0.6377500295639038,0.609499990940094,0.609749972820282,0.5592312812805176,494928000
2008-02-06,0.6162499785423279,0.6332499980926514,0.5964999794960022,0.6077499985694885,0.5573969483375549,557380000
2008-02-07,0.5902500152587891,0.6309999823570251,0.5774999856948853,0.6137499809265137,0.5628995299339294,664128000
2008-02-08,0.6079999804496765,0.6294999718666077,0.6000000238418579,0.624750018119812,0.5729883909225464,393932000
2008-02-11,0.6299999952316284,0.640250027179718,0.6225000023841858,0.6267499923706055,0.5748229026794434,503732000
2008-02-12,0.6362500190734863,0.6589999794960022,0.6327499747276306,0.6499999761581421,0.5961465239524841,609688000
2008-02-13,0.6549999713897705,0.6775000095367432,0.6480000019073486,0.6754999756813049,0.6195337772369385,742312000
2008-02-14,0.6557499766349792,0.65625,0.5637500286102295,0.5652499794960022,0.5184181928634644,2184296000
2008-02-15,0.5630000233650208,0.578249990940094,0.5477499961853027,0.5567499995231628,0.5106222629547119,817364000
2008-02-19,0.5669999718666077,0.5680000185966492,0.543749988079071,0.5485000014305115,0.5030558109283447,558608000
2008-02-20,0.5325000286102295,0.5525000095367432,0.5302500128746033,0.5444999933242798,0.4993871748447418,759016000
2008-02-21,0.550000011920929,0.5527499914169312,0.5289999842643738,0.5322499871253967,0.48815202713012695,644272000
2008-02-22,0.5364999771118164,0.5590000152587891,0.5325000286102295,0.5580000281333923,0.5117688179016113,723052000
2008-02-25,0.5575000047683716,0.5640000104904175,0.5429999828338623,0.5577499866485596,0.5115393400192261,671784000
2008-02-26,0.5544999837875366,0.5709999799728394,0.5460000038146973,0.5625,0.5158958435058594,565420000
2008-02-27,0.5597500205039978,0.5757499933242798,0.5562499761581421,0.5712500214576721,0.523921012878418,537816000
2008-02-28,0.5662500262260437,0.5672500133514404,0.5497499704360962,0.5497499704360962,0.5042024254798889,503608000
2008-02-29,0.5407500267028809,0.5479999780654907,0.5325000286102295,0.5347499847412109,0.4904451072216034,540576000
2008-03-03,0.5339999794960022,0.5377500057220459,0.5214999914169312,0.5285000205039978,0.4847128987312317,449028000
2008-03-04,0.5249999761581421,0.5260000228881836,0.5027499794960022,0.5232499837875366,0.479898065328598,778888000
2008-03-05,0.528249979019165,0.5417500138282776,0.5227500200271606,0.5292500257492065,0.48540064692497253,644656000
2008-03-06,0.5227500200271606,0.5262500047683716,0.49524998664855957,0.4959999918937683,0.45490550994873047,1075284000
2008-03-07,0.4869999885559082,0.5080000162124634,0.4749999940395355,0.48875001072883606,0.44825631380081177,767500000
2008-03-10,0.4827499985694885,0.48875001072883606,0.46000000834465027,0.460750013589859,0.42257609963417053,776100000
2008-03-11,0.4749999940395355,0.4807499945163727,0.4560000002384186,0.47600001096725464,0.4365626871585846,857940000
2008-03-12,0.4805000126361847,0.48475000262260437,0.45899999141693115,0.46299999952316284,0.4246397018432617,743320000
2008-03-13,0.4557499885559082,0.49950000643730164,0.453000009059906,0.4925000071525574,0.4516955614089966,1220528000
2008-03-14,0.4950000047683716,0.49549999833106995,0.4544999897480011,0.4580000042915344,0.42005404829978943,1154972000
2008-03-17,0.43799999356269836,0.4620000123977661,0.43274998664855957,0.4465000033378601,0.40950676798820496,800952000
2008-03-18,0.4569999873638153,0.4749999940395355,0.4440000057220459,0.4742499887943268,0.4349576234817505,1075256000
2008-03-19,0.4632500112056732,0.46974998712539673,0.4415000081062317,0.4415000081062317,0.4049208462238312,880476000
2008-03-20,0.4467499852180481,0.46399998664855957,0.4387499988079071,0.46299999952316284,0.4246397018432617,633460000
2008-03-24,0.47325000166893005,0.5034999847412109,0.4715000092983246,0.5007500052452087,0.4592621624469757,887440000
2008-03-25,0.503000020980835,0.5174999833106995,0.49825000762939453,0.5080000162124634,0.4659114480018616,735388000
2008-03-26,0.5012500286102295,0.5047500133514404,0.48625001311302185,0.49175000190734863,0.4510076940059662,721652000
2008-03-27,0.484250009059906,0.49799999594688416,0.476749986410141,0.48475000262260437,0.44458773732185364,601308000
2008-03-28,0.4934999942779541,0.5047500133514404,0.4884999990463257,0.492000013589859,0.4512370228767395,561788000
2008-03-31,0.4972499907016754,0.5065000057220459,0.4884999990463257,0.4947499930858612,0.4537591338157654,569992000
2008-04-01,0.5095000267028809,0.5262500047683716,0.5022500157356262,0.5249999761581421,0.4815027713775635,676872000
2008-04-02,0.5264999866485596,0.5264999866485596,0.5049999952316284,0.5090000033378601,0.4668284058570862,616536000
2008-04-03,0.5047500133514404,0.5055000185966492,0.48475000262260437,0.49950000643730164,0.4581156075000763,841984000
2008-04-04,0.4894999861717224,0.492000013589859,0.46825000643730164,0.46950000524520874,0.43060117959976196,1535528000
2008-04-07,0.48100000619888306,0.4880000054836273,0.47699999809265137,0.4807499945163727,0.44091907143592834,729496000
2008-04-08,0.4749999940395355,0.4934999942779541,0.4749999940395355,0.4779999852180481,0.43839696049690247,639476000
2008-04-09,0.48350000381469727,0.4925000071525574,0.4790000021457672,0.48750001192092896,0.44710981845855713,675232000
2008-04-10,0.49274998903274536,0.5127500295639038,0.48225000500679016,0.4970000088214874,0.45582276582717896,1092184000
2008-04-11,0.48750001192092896,0.49050000309944153,0.46024999022483826,0.4632500112056732,0.42486894130706787,1106280000
2008-04-14,0.46149998903274536,0.4625000059604645,0.4449999928474426,0.4477500021457672,0.41065314412117004,780004000
2008-04-15,0.44999998807907104,0.4547500014305115,0.4402500092983246,0.453000009059906,0.4154682457447052,439916000
2008-04-16,0.4702500104904175,0.47699999809265137,0.4620000123977661,0.47099998593330383,0.431976854801178,646836000
2008-04-17,0.4492500126361847,0.4662500023841858,0.4490000009536743,0.4645000100135803,0.4260154664516449,596968000
2008-04-18,0.47874999046325684,0.4830000102519989,0.4690000116825104,0.4754999876022339,0.4361041486263275,573540000
2008-04-21,0.4717499911785126,0.5,0.4717499911785126,0.49674999713897705,0.4555935561656952,679892000
2008-04-22,0.48774999380111694,0.49300000071525574,0.47699999809265137,0.48750001192092896,0.44710981845855713,587668000
2008-04-23,0.49424999952316284,0.5164999961853027,0.48774999380111694,0.5109999775886536,0.468662828207016,1020496000
2008-04-24,0.5139999985694885,0.5164999961853027,0.49125000834465027,0.4987500011920929,0.4574277400970459,655764000
2008-04-25,0.5034999847412109,0.5049999952316284,0.48774999380111694,0.5037500262260437,0.4620135724544525,552208000
2008-04-28,0.5015000104904175,0.5090000033378601,0.49274998903274536,0.4947499930858612,0.4537591338157654,535700000
2008-04-29,0.4892500042915344,0.5112500190734863,0.4892500042915344,0.5049999952316284,0.46315997838974,573408000
2008-04-30,0.5109999775886536,0.5192499756813049,0.5074999928474426,0.5137500166893005,0.47118502855300903,1068320000
2008-05-01,0.5199999809265137,0.5387499928474426,0.5174999833106995,0.5375000238418579,0.4929672181606293,1014624000
2008-05-02,0.5522500276565552,0.5630000233650208,0.5440000295639038,0.5630000233650208,0.5163547396659851,1131016000
2008-05-05,0.559249997138977,0.5617499947547913,0.5477499961853027,0.5490000247955322,0.5035145878791809,943392000
2008-05-06,0.5475000143051147,0.5644999742507935,0.5389999747276306,0.5632500052452087,0.5165839791297913,729036000
2008-05-07,0.5647500157356262,0.5722500085830688,0.5454999804496765,0.5502499938011169,0.5046607851982117,715632000
2008-05-08,0.5544999837875366,0.5562499761581421,0.5252500176429749,0.5487499833106995,0.5032852292060852,1360000000
2008-05-09,0.5502499938011169,0.5857499837875366,0.5492500066757202,0.5632500052452087,0.5165839791297913,2030352000
2008-05-12,0.5705000162124634,0.5705000162124634,0.5417500138282776,0.547249972820282,0.5019094944000244,1006652000
2008-05-13,0.550000011920929,0.550000011920929,0.5320000052452087,0.5360000133514404,0.4915914833545685,854108000
2008-05-14,0.5427500009536743,0.5659999847412109,0.5360000133514404,0.5517500042915344,0.5060366988182068,751148000
2008-05-15,0.5504999756813049,0.597000002861023,0.5479999780654907,0.5945000052452087,0.545244574546814,1165464000
2008-05-16,0.6044999957084656,0.6115000247955322,0.590749979019165,0.6102499961853027,0.5596897602081299,1091556000
2008-05-19,0.6104999780654907,0.6327499747276306,0.5932499766349792,0.5975000262260437,0.5479958057403564,1158532000
2008-05-20,0.581250011920929,0.5879999995231628,0.5752500295639038,0.5820000171661377,0.5337804555892944,771404000
2008-05-21,0.5835000276565552,0.6060000061988831,0.5759999752044678,0.5772500038146973,0.5294240117073059,1066660000
2008-05-22,0.5855000019073486,0.5960000157356262,0.5762500166893005,0.5912500023841858,0.5422639846801758,693108000
2008-05-23,0.5902500152587891,0.5950000286102295,0.5692499876022339,0.577750027179718,0.5298824906349182,802672000
2008-05-27,0.5787500143051147,0.5847499966621399,0.5677499771118164,0.5839999914169312,0.535614550113678,832856000
2008-05-28,0.6000000238418579,0.6014999747276306,0.5827500224113464,0.5895000100135803,0.5406590104103088,751736000
2008-05-29,0.5897499918937683,0.590749979019165,0.5772500038146973,0.5879999995231628,0.539283275604248,693460000
2008-05-30,0.6047499775886536,0.6194999814033508,0.6029999852180481,0.6175000071525574,0.5663390159606934,830244000
2008-06-02,0.6175000071525574,0.624750018119812,0.6107500195503235,0.6200000047683716,0.5686318874359131,734660000
2008-06-03,0.621999979019165,0.6230000257492065,0.5917500257492065,0.5989999771118164,0.5493716597557068,840696000
2008-06-04,0.5857499837875366,0.6072499752044678,0.5824999809265137,0.6060000061988831,0.5557921528816223,831724000
2008-06-05,0.6269999742507935,0.6337500214576721,0.6142500042915344,0.6212499737739563,0.5697783827781677,827860000
2008-06-06,0.6137499809265137,0.6144999861717224,0.5979999899864197,0.6014999747276306,0.5516647696495056,784876000
2008-06-09,0.5979999899864197,0.606249988079071,0.5802500247955322,0.5922499895095825,0.5431813597679138,637916000
2008-06-10,0.5762500166893005,0.5770000219345093,0.5534999966621399,0.5572500228881836,0.5110809803009033,1225208000
2008-06-11,0.5572500228881836,0.5707499980926514,0.5304999947547913,0.53125,0.4872352182865143,999428000
2008-06-12,0.5432500243186951,0.5537499785423279,0.5299999713897705,0.534500002861023,0.4902160167694092,825992000
2008-06-13,0.5352500081062317,0.5414999723434448,0.5170000195503235,0.5327500104904175,0.4886108338832855,705748000
2008-06-16,0.5270000100135803,0.5320000052452087,0.5212500095367432,0.5254999995231628,0.4819613993167877,630496000
2008-06-17,0.5329999923706055,0.5332499742507935,0.5115000009536743,0.5127500295639038,0.4702678918838501,687912000
2008-06-18,0.5074999928474426,0.5249999761581421,0.4894999861717224,0.49775001406669617,0.45651060342788696,1065272000
2008-06-19,0.5005000233650208,0.5074999928474426,0.484499990940094,0.4964999854564667,0.4553641676902771,784928000
2008-06-20,0.4855000078678131,0.49950000643730164,0.48524999618530273,0.49399998784065247,0.45307138562202454,741008000
2008-06-23,0.49775001406669617,0.49825000762939453,0.4794999957084656,0.48374998569488525,0.4436705410480499,776616000
2008-06-24,0.48100000619888306,0.5112500190734863,0.48100000619888306,0.4997499883174896,0.4583449363708496,1078928000
2008-06-25,0.5074999928474426,0.5112500190734863,0.4945000112056732,0.5024999976158142,0.4608670175075531,900976000
2008-06-26,0.48750001192092896,0.49125000834465027,0.476749986410141,0.476749986410141,0.4372505843639374,845532000
2008-06-27,0.47874999046325684,0.48475000262260437,0.46775001287460327,0.4819999933242798,0.4420655071735382,584140000
2008-06-30,0.476500004529953,0.4807499945163727,0.4647499918937683,0.46799999475479126,0.4292253851890564,653940000
2008-07-01,0.4625000059604645,0.46924999356269836,0.45399999618530273,0.46875,0.429913192987442,881464000
2008-07-02,0.46650001406669617,0.46950000524520874,0.44999998807907104,0.4507499933242798,0.41340476274490356,763196000
2008-07-03,0.3244999945163727,0.328249990940094,0.3100000023841858,0.3122499883174896,0.28637954592704773,2987520000
2008-07-07,0.31700000166893005,0.3190000057220459,0.2939999997615814,0.30250000953674316,0.2774374783039093,2202692000
2008-07-08,0.304500013589859,0.31200000643730164,0.29499998688697815,0.3007499873638153,0.2758323848247528,1805288000
2008-07-09,0.30149999260902405,0.3059999942779541,0.2955000102519989,0.2955000102519989,0.2710173428058624,1413168000
2008-07-10,0.296999990940094,0.3005000054836273,0.289249986410141,0.29475000500679016,0.2703295052051544,1056992000
2008-07-11,0.2887499928474426,0.29899999499320984,0.28299999237060547,0.2917500138282776,0.26757800579071045,807760000
2008-07-14,0.2939999997615814,0.29624998569488525,0.27649998664855957,0.2784999907016754,0.2554258406162262,882316000
2008-07-15,0.2759999930858612,0.28725001215934753,0.26750001311302185,0.2815000116825104,0.25817736983299255,1122484000
2008-07-16,0.2824999988079071,0.2904999852180481,0.2747499942779541,0.28299999237060547,0.2595530152320862,1034392000
2008-07-17,0.2874999940395355,0.2874999940395355,0.27300000190734863,0.2840000092983246,0.26047009229660034,862080000
2008-07-18,0.28200000524520874,0.29074999690055847,0.27399998903274536,0.289000004529953,0.26505595445632935,899720000
2008-07-21,0.29350000619888306,0.29774999618530273,0.28824999928474426,0.29074999690055847,0.2666608393192291,571636000
2008-07-22,0.2879999876022339,0.289249986410141,0.27900001406669617,0.28450000286102295,0.2609287202358246,555924000
2008-07-23,0.2865000069141388,0.29600000381469727,0.2852500081062317,0.2930000126361847,0.2687245309352875,594876000
2008-07-24,0.28999999165534973,0.2927500009536743,0.2750000059604645,0.2757500112056732,0.2529037594795227,705628000
2008-07-25,0.2784999907016754,0.28999999165534973,0.27274999022483826,0.289000004529953,0.26505595445632935,1039600000
2008-07-28,0.2852500081062317,0.29774999618530273,0.2840000092983246,0.28824999928474426,0.26436805725097656,734808000
2008-07-29,0.2887499928474426,0.2985000014305115,0.2854999899864197,0.29124999046325684,0.2671193480491638,764636000
2008-07-30,0.296999990940094,0.29750001430511475,0.28049999475479126,0.28700000047683716,0.26322153210639954,588492000
2008-07-31,0.2862499952316284,0.29225000739097595,0.28299999237060547,0.28600001335144043,0.2623044550418854,487236000
2008-08-01,0.2784999907016754,0.27950000762939453,0.26750001311302185,0.2709999978542328,0.24854722619056702,881060000
2008-08-04,0.2709999978542328,0.27250000834465027,0.26374998688697815,0.2644999921321869,0.24258579313755035,522052000
2008-08-05,0.2694999873638153,0.2797499895095825,0.26649999618530273,0.2797499895095825,0.2565721869468689,685844000
2008-08-06,0.28049999475479126,0.28975000977516174,0.27149999141693115,0.28725001215934753,0.2634510099887848,814864000
2008-08-07,0.2847500145435333,0.29750001430511475,0.27950000762939453,0.2827500104904175,0.25932374596595764,819232000
2008-08-08,0.2849999964237213,0.2874999940395355,0.27399998903274536,0.2750000059604645,0.2522158622741699,853764000
2008-08-11,0.2770000100135803,0.2874999940395355,0.2759999930858612,0.28075000643730164,0.25748950242996216,1196436000
2008-08-12,0.28299999237060547,0.2837499976158142,0.27274999022483826,0.27674999833106995,0.2538208067417145,1410868000
2008-08-13,0.29875001311302185,0.3109999895095825,0.2915000021457672,0.30649998784065247,0.2811059355735779,2095260000
2008-08-14,0.30425000190734863,0.3372499942779541,0.30425000190734863,0.32499998807907104,0.29807326197624207,1635304000
2008-08-15,0.3307499885559082,0.3345000147819519,0.3217499852180481,0.3240000009536743,0.29715606570243835,777652000
2008-08-18,0.32624998688697815,0.3334999978542328,0.3227500021457672,0.3305000066757202,0.303117573261261,893968000
2008-08-19,0.32374998927116394,0.3375000059604645,0.32374998927116394,0.33550000190734863,0.3077033460140228,1014140000
2008-08-20,0.34049999713897705,0.3529999852180481,0.33799999952316284,0.35199999809265137,0.322836309671402,1143692000
2008-08-21,0.34575000405311584,0.34850001335144043,0.3334999978542328,0.34049999713897705,0.3122890293598175,1021560000
2008-08-22,0.34299999475479126,0.34700000286102295,0.3330000042915344,0.3402499854564667,0.31205978989601135,459264000
2008-08-25,0.3382500112056732,0.3462499976158142,0.33425000309944153,0.33524999022483826,0.30747389793395996,471600000
2008-08-26,0.3370000123977661,0.3372499942779541,0.32374998927116394,0.32725000381469727,0.30013683438301086,613112000
2008-08-27,0.31975001096725464,0.33375000953674316,0.3167499899864197,0.3297500014305115,0.3024297058582306,454620000
2008-08-28,0.33024999499320984,0.33375000953674316,0.3252499997615814,0.32850000262260437,0.30128324031829834,365192000
2008-08-29,0.3240000009536743,0.32499998807907104,0.3149999976158142,0.3160000145435333,0.28981897234916687,516004000
2008-09-02,0.32124999165534973,0.3240000009536743,0.30375000834465027,0.30799999833106995,0.28248170018196106,693928000
2008-09-03,0.30375000834465027,0.3050000071525574,0.2887499928474426,0.2915000021457672,0.2673487663269043,714856000
2008-09-04,0.28824999928474426,0.29124999046325684,0.28575000166893005,0.2874999940395355,0.2636801600456238,716128000
2008-09-05,0.2849999964237213,0.29249998927116394,0.2847500145435333,0.2917500138282776,0.26757800579071045,791100000
2008-09-08,0.2944999933242798,0.2944999933242798,0.2750000059604645,0.2797499895095825,0.2565721869468689,1314840000
2008-09-09,0.2787500023841858,0.2957499921321869,0.2692500054836273,0.27024999260902405,0.24785929918289185,1098296000
2008-09-10,0.273499995470047,0.27900001406669617,0.26875001192092896,0.2705000042915344,0.24808865785598755,644284000
2008-09-11,0.2549999952316284,0.2630000114440918,0.24899999797344208,0.2574999928474426,0.23616570234298706,1066976000
2008-09-12,0.2552500069141388,0.25699999928474426,0.24025000631809235,0.25475001335144043,0.2336435317993164,1209200000
2008-09-15,0.24574999511241913,0.24950000643730164,0.22949999570846558,0.23250000178813934,0.21323703229427338,863984000
2008-09-16,0.22425000369548798,0.24150000512599945,0.2199999988079071,0.2397499978542328,0.21988631784915924,1240840000
2008-09-17,0.2342499941587448,0.2554999887943268,0.23199999332427979,0.25,0.2292870432138443,1392580000
2008-09-18,0.2529999911785126,0.2854999899864197,0.2524999976158142,0.2722499966621399,0.2496935874223709,1611060000
2008-09-19,0.2852500081062317,0.2874999940395355,0.27250000834465027,0.2852500081062317,0.261616587638855,1107344000
2008-09-22,0.28299999237060547,0.29124999046325684,0.2777499854564667,0.27924999594688416,0.2561137080192566,700072000
2008-09-23,0.2770000100135803,0.28725001215934753,0.27024999260902405,0.27125000953674316,0.24877649545669556,821468000
2008-09-24,0.26774999499320984,0.2867499887943268,0.26625001430511475,0.28125,0.2579479217529297,866036000
2008-09-25,0.28125,0.29350000619888306,0.27649998664855957,0.2867499887943268,0.2629922330379486,588328000
2008-09-26,0.2797499895095825,0.2942500114440918,0.2745000123977661,0.29225000739097595,0.2680366635322571,646852000
2008-09-29,0.28450000286102295,0.2879999876022339,0.25,0.2524999976158142,0.23157998919487,975240000
2008-09-30,0.2565000057220459,0.27024999260902405,0.2537499964237213,0.26774999499320984,0.2455664873123169,659044000
2008-10-01,0.26374998688697815,0.2685000002384186,0.2554999887943268,0.2602500021457672,0.23868781328201294,557208000
2008-10-02,0.2619999945163727,0.2619999945163727,0.23199999332427979,0.23325000703334808,0.21392486989498138,787728000
2008-10-03,0.2370000034570694,0.24375000596046448,0.22425000369548798,0.22574999928474426,0.20704619586467743,915828000
2008-10-06,0.2150000035762787,0.21549999713897705,0.18275000154972076,0.19625000655651093,0.17999035120010376,1677440000
2008-10-07,0.2032500058412552,0.20374999940395355,0.17949999868869781,0.1809999942779541,0.16600383818149567,1059984000
2008-10-08,0.1745000034570694,0.19550000131130219,0.17274999618530273,0.1847500056028366,0.16944314539432526,1219456000
2008-10-09,0.1914999932050705,0.19425000250339508,0.17100000381469727,0.17299999296665192,0.15866665542125702,909636000
2008-10-10,0.15800000727176666,0.18324999511241913,0.15700000524520874,0.17024999856948853,0.15614451467990875,1200252000
2008-10-13,0.1847500056028366,0.20149999856948853,0.18250000476837158,0.20125000178813934,0.1845761388540268,916536000
2008-10-14,0.20874999463558197,0.20999999344348907,0.1912499964237213,0.1967500001192093,0.18044888973236084,1209012000
2008-10-15,0.19550000131130219,0.1965000033378601,0.17550000548362732,0.17550000548362732,0.16095955669879913,854064000
2008-10-16,0.18074999749660492,0.19349999725818634,0.17249999940395355,0.19249999523162842,0.17655107378959656,1019820000
2008-10-17,0.18700000643730164,0.20225000381469727,0.1835000067949295,0.1912499964237213,0.1754046380519867,839416000
2008-10-20,0.1977500021457672,0.1992499977350235,0.1902499943971634,0.19499999284744263,0.1788438856601715,595764000
2008-10-21,0.1912499964237213,0.19325000047683716,0.17900000512599945,0.18000000715255737,0.16508668661117554,659116000
2008-10-22,0.17749999463558197,0.1850000023841858,0.16850000619888306,0.1732500046491623,0.15889599919319153,600996000
2008-10-23,0.17274999618530273,0.1770000010728836,0.15649999678134918,0.16349999606609344,0.14995376765727997,832192000
2008-10-24,0.15000000596046448,0.17374999821186066,0.14925000071525574,0.1652500033378601,0.1515587866306305,798336000
2008-10-27,0.16425000131130219,0.18449999392032623,0.1589999943971634,0.17425000667572021,0.15981310606002808,698936000
2008-10-28,0.1835000067949295,0.20074999332427979,0.18025000393390656,0.2004999965429306,0.18388821184635162,849920000
2008-10-29,0.1992499977350235,0.2199999988079071,0.19824999570846558,0.2070000022649765,0.18984968960285187,977284000
2008-10-30,0.21875,0.2199999988079071,0.20250000059604645,0.21574999392032623,0.19787472486495972,657176000
2008-10-31,0.20900000631809235,0.22325000166893005,0.2084999978542328,0.21899999678134918,0.20085549354553223,608672000
2008-11-03,0.22374999523162842,0.2277500033378601,0.20749999582767487,0.210999995470047,0.19351834058761597,723924000
2008-11-04,0.21825000643730164,0.22450000047683716,0.21250000596046448,0.22450000047683716,0.20589980483055115,619560000
2008-11-05,0.2162500023841858,0.2224999964237213,0.21275000274181366,0.21275000274181366,0.1951233446598053,787620000
2008-11-06,0.20024999976158142,0.20774999260902405,0.1899999976158142,0.19050000607967377,0.1747168004512787,797936000
2008-11-07,0.21699999272823334,0.22675000131130219,0.20250000059604645,0.21799999475479126,0.1999383568763733,1132068000
2008-11-10,0.22624999284744263,0.22750000655651093,0.1992499977350235,0.20399999618530273,0.18709826469421387,576396000
2008-11-11,0.20100000500679016,0.20250000059604645,0.19300000369548798,0.19499999284744263,0.1788438856601715,576484000
2008-11-12,0.1889999955892563,0.19349999725818634,0.18125000596046448,0.1835000067949295,0.1682966947555542,646092000
2008-11-13,0.17499999701976776,0.19875000417232513,0.17149999737739563,0.19850000739097595,0.18205399811267853,797228000
2008-11-14,0.19050000607967377,0.1914999932050705,0.1784999966621399,0.17925000190734863,0.16439887881278992,741024000
2008-11-17,0.17749999463558197,0.1822499930858612,0.17374999821186066,0.17550000548362732,0.16095955669879913,388224000
2008-11-18,0.17900000512599945,0.18000000715255737,0.164000004529953,0.16975000500679016,0.1556859314441681,564488000
2008-11-19,0.16824999451637268,0.17249999940395355,0.1550000011920929,0.15575000643730164,0.14284586906433105,500220000
2008-11-20,0.15449999272823334,0.16224999725818634,0.1457500010728836,0.14749999344348907,0.1352793574333191,847036000
2008-11-21,0.1522500067949295,0.15950000286102295,0.14374999701976776,0.15950000286102295,0.14628522098064423,599064000
2008-11-24,0.1692499965429306,0.1720000058412552,0.1599999964237213,0.17000000178813934,0.15591520071029663,600308000
2008-11-25,0.17749999463558197,0.17800000309944153,0.16975000500679016,0.17475000023841858,0.16027168929576874,528256000
2008-11-26,0.1717499941587448,0.19075000286102295,0.17075000703334808,0.1902499943971634,0.17448748648166656,600792000
2008-11-28,0.18725000321865082,0.1899999976158142,0.18424999713897705,0.18674999475479126,0.17127741873264313,175248000
2008-12-01,0.17925000190734863,0.1809999942779541,0.1704999953508377,0.17075000703334808,0.1566031128168106,547112000
2008-12-02,0.17399999499320984,0.18250000476837158,0.1717499941587448,0.18025000393390656,0.16531604528427124,479988000
2008-12-03,0.1732500046491623,0.18975000083446503,0.1717499941587448,0.18950000405311584,0.1737995743751526,584632000
2008-12-04,0.18574999272823334,0.19499999284744263,0.17274999618530273,0.1770000010728836,0.16233527660369873,466292000
2008-12-05,0.17149999737739563,0.1847500056028366,0.16850000619888306,0.18400000035762787,0.16875530779361725,438484000
2008-12-08,0.1875,0.1912499964237213,0.17374999821186066,0.17800000309944153,0.16325244307518005,707992000
2008-12-09,0.1757500022649765,0.20225000381469727,0.17374999821186066,0.195250004529953,0.1790732443332672,829760000
2008-12-10,0.19900000095367432,0.21875,0.19574999809265137,0.21375000476837158,0.19604046642780304,961124000
2008-12-11,0.21250000596046448,0.2199999988079071,0.20225000381469727,0.20475000143051147,0.18778608739376068,582700000
2008-12-12,0.19875000417232513,0.2162500023841858,0.19474999606609344,0.2150000035762787,0.1971868872642517,679268000
2008-12-15,0.2162500023841858,0.2175000011920929,0.20125000178813934,0.20800000429153442,0.19076690077781677,476996000
2008-12-16,0.20999999344348907,0.2224999964237213,0.20800000429153442,0.22200000286102295,0.20360693335533142,521940000
2008-12-17,0.21799999475479126,0.23624999821186066,0.2150000035762787,0.2329999953508377,0.21369561553001404,674180000
2008-12-18,0.23149999976158142,0.23225000500679016,0.20874999463558197,0.21150000393390656,0.19397684931755066,550808000
2008-12-19,0.21424999833106995,0.2224999964237213,0.2122499942779541,0.21299999952316284,0.19535261392593384,593120000
2008-12-22,0.2162500023841858,0.21674999594688416,0.1927500069141388,0.2004999965429306,0.18388821184635162,522464000
2008-12-23,0.2017499953508377,0.20600000023841858,0.19474999606609344,0.1977500021457672,0.18136613070964813,377452000
2008-12-24,0.19374999403953552,0.19850000739097595,0.1889999955892563,0.19300000369548798,0.17700962722301483,146616000
2008-12-26,0.19300000369548798,0.19550000131130219,0.18250000476837158,0.18774999678134918,0.17219464480876923,226156000
2008-12-29,0.1902499943971634,0.19374999403953552,0.17800000309944153,0.19374999403953552,0.17769752442836761,460168000
2008-12-30,0.19625000655651093,0.20350000262260437,0.19175000488758087,0.2004999965429306,0.18388821184635162,409860000
2008-12-31,0.1979999989271164,0.20675000548362732,0.19449999928474426,0.2017499953508377,0.18503472208976746,441580000
2009-01-02,0.2017499953508377,0.21924999356269836,0.20100000500679016,0.21774999797344208,0.19970911741256714,497124000
2009-01-05,0.21525000035762787,0.22675000131130219,0.21375000476837158,0.22175000607967377,0.2033776342868805,705736000
2009-01-06,0.22824999690055847,0.2357500046491623,0.22325000166893005,0.2292499989271164,0.21025626361370087,657904000
2009-01-07,0.2240000069141388,0.2240000069141388,0.20774999260902405,0.21549999713897705,0.19764548540115356,870096000
2009-01-08,0.21275000274181366,0.21275000274181366,0.19699999690055847,0.20999999344348907,0.19260117411613464,1014496000
2009-01-09,0.20999999344348907,0.20999999344348907,0.1977500021457672,0.19824999570846558,0.18182465434074402,761352000
2009-01-12,0.19824999570846558,0.1992499977350235,0.1875,0.1902499943971634,0.17448748648166656,645532000
2009-01-13,0.1837500035762787,0.19850000739097595,0.18025000393390656,0.1912499964237213,0.1754046380519867,1824424000
2009-01-14,0.18449999392032623,0.18674999475479126,0.18000000715255737,0.18275000154972076,0.1676088571548462,974908000
2009-01-15,0.1837500035762787,0.19224999845027924,0.18000000715255737,0.18925000727176666,0.17357030510902405,998204000
2009-01-16,0.19449999928474426,0.20149999856948853,0.18825000524520874,0.19975000619888306,0.183200404047966,831324000
2009-01-20,0.1992499977350235,0.20000000298023224,0.17874999344348907,0.18025000393390656,0.16531604528427124,705788000
2009-01-21,0.1837500035762787,0.1902499943971634,0.1770000010728836,0.1889999955892563,0.1733410358428955,648472000
2009-01-22,0.18299999833106995,0.19050000607967377,0.17874999344348907,0.18549999594688416,0.17013099789619446,547656000
2009-01-23,0.18025000393390656,0.19850000739097595,0.18000000715255737,0.1927500069141388,0.1767803281545639,633616000
2009-01-26,0.19374999403953552,0.20499999821186066,0.19050000607967377,0.1992499977350235,0.18274185061454773,581748000
2009-01-27,0.20250000059604645,0.21250000596046448,0.2017499953508377,0.210999995470047,0.19351834058761597,725300000
2009-01-28,0.21850000321865082,0.22325000166893005,0.21150000393390656,0.21975000202655792,0.20154331624507904,723752000
2009-01-29,0.21250000596046448,0.2150000035762787,0.20600000023841858,0.2070000022649765,0.18984968960285187,413128000
2009-01-30,0.20550000667572021,0.210999995470047,0.19625000655651093,0.19875000417232513,0.18228326737880707,506760000
2009-02-02,0.19574999809265137,0.21175000071525574,0.19474999606609344,0.2094999998807907,0.19214260578155518,577992000
2009-02-03,0.20999999344348907,0.21375000476837158,0.20424999296665192,0.21199999749660492,0.19443543255329132,396948000
2009-02-04,0.21250000596046448,0.22875000536441803,0.21250000596046448,0.21799999475479126,0.1999383568763733,779232000
2009-02-05,0.2122499942779541,0.23649999499320984,0.20999999344348907,0.23399999737739563,0.2146126925945282,919192000
2009-02-06,0.23475000262260437,0.24824999272823334,0.23074999451637268,0.24674999713897705,0.22630633413791656,1157880000
2009-02-09,0.24574999511241913,0.24924999475479126,0.23675000667572021,0.2434999942779541,0.22332559525966644,716128000
2009-02-10,0.24324999749660492,0.24650000035762787,0.22849999368190765,0.2329999953508377,0.21369561553001404,1129664000
2009-02-11,0.21449999511241913,0.22224999964237213,0.1965000033378601,0.20374999940395355,0.18686898052692413,1983400000
2009-02-12,0.1992499977350235,0.20925000309944153,0.1965000033378601,0.20800000429153442,0.19076690077781677,1024020000
2009-02-13,0.2032500058412552,0.21025000512599945,0.2017499953508377,0.20774999260902405,0.19053758680820465,764304000
2009-02-17,0.20000000298023224,0.20475000143051147,0.19499999284744263,0.19574999809265137,0.1795317679643631,779576000
2009-02-18,0.19574999809265137,0.20749999582767487,0.19550000131130219,0.20100000500679016,0.18434680998325348,646252000
2009-02-19,0.20499999821186066,0.20675000548362732,0.18549999594688416,0.18549999594688416,0.17013099789619446,743988000
2009-02-20,0.18299999833106995,0.19325000047683716,0.18125000596046448,0.1902499943971634,0.17448748648166656,770056000
2009-02-23,0.19349999725818634,0.19449999928474426,0.18025000393390656,0.18150000274181366,0.16646242141723633,679548000
2009-02-24,0.18250000476837158,0.1979999989271164,0.1822499930858612,0.1977500021457672,0.18136613070964813,659524000
2009-02-25,0.19724999368190765,0.20600000023841858,0.19050000607967377,0.20000000298023224,0.18342965841293335,702360000
2009-02-26,0.2070000022649765,0.2134999930858612,0.20399999618530273,0.20649999380111694,0.1893911510705948,1117556000
2009-02-27,0.20125000178813934,0.21175000071525574,0.19975000619888306,0.2070000022649765,0.18984968960285187,755444000
2009-03-02,0.20200000703334808,0.20624999701976776,0.1887499988079071,0.18950000405311584,0.1737995743751526,700064000
2009-03-03,0.19300000369548798,0.2045000046491623,0.18674999475479126,0.19699999690055847,0.18067821860313416,1041372000
2009-03-04,0.20225000381469727,0.2175000011920929,0.2004999965429306,0.21150000393390656,0.19397684931755066,1108668000
2009-03-05,0.2084999978542328,0.21699999272823334,0.20550000667572021,0.20649999380111694,0.1893911510705948,955252000
2009-03-06,0.20649999380111694,0.2172500044107437,0.20374999940395355,0.2097499966621399,0.1923719048500061,974756000
2009-03-09,0.2082500010728836,0.2240000069141388,0.2070000022649765,0.20749999582767487,0.19030822813510895,682768000
2009-03-10,0.2150000035762787,0.23025000095367432,0.21299999952316284,0.22624999284744263,0.20750486850738525,1254800000
2009-03-11,0.22624999284744263,0.29624998569488525,0.2224999964237213,0.23250000178813934,0.21323703229427338,864916000
2009-03-12,0.2317499965429306,0.2487500011920929,0.22875000536441803,0.2462500035762787,0.2258477807044983,1604604000
2009-03-13,0.24275000393390656,0.2485000044107437,0.23874999582767487,0.24500000476837158,0.22470137476921082,1195156000
2009-03-16,0.2475000023841858,0.24774999916553497,0.23350000381469727,0.23549999296665192,0.215988427400589,699344000
2009-03-17,0.23624999821186066,0.24774999916553497,0.23325000703334808,0.2472500056028366,0.22676493227481842,1005384000
2009-03-18,0.2434999942779541,0.26225000619888306,0.24324999749660492,0.2549999952316284,0.23387283086776733,1359560000
2009-03-19,0.2567499876022339,0.2567499876022339,0.2502500116825104,0.25200000405311584,0.23112139105796814,822648000
2009-03-20,0.25575000047683716,0.25600001215934753,0.2317499965429306,0.2382500022649765,0.21851062774658203,1093672000
2009-03-23,0.24574999511241913,0.25600001215934753,0.24025000631809235,0.2554999887943268,0.234331414103508,816048000
2009-03-24,0.24924999475479126,0.2515000104904175,0.24324999749660492,0.24449999630451202,0.22424277663230896,1114868000
2009-03-25,0.25200000405311584,0.25999999046325684,0.23899999260902405,0.2485000044107437,0.22791138291358948,1243852000
2009-03-26,0.2524999976158142,0.2644999921321869,0.24975000321865082,0.2639999985694885,0.2421271800994873,1333664000
2009-03-27,0.26124998927116394,0.26774999499320984,0.2574999928474426,0.2615000009536743,0.23983432352542877,731892000
2009-03-30,0.2515000104904175,0.25475001335144043,0.24124999344348907,0.2447499930858612,0.22447210550308228,780052000
2009-03-31,0.2485000044107437,0.2524999976158142,0.2447499930858612,0.24650000035762787,0.2260770946741104,805272000
2009-04-01,0.2434999942779541,0.2549999952316284,0.2342499941587448,0.2527500092983246,0.23180925846099854,887920000
2009-04-02,0.26225000619888306,0.2692500054836273,0.25850000977516174,0.2644999921321869,0.24258579313755035,1002860000
2009-04-03,0.26475000381469727,0.2837499976158142,0.2602500021457672,0.28299999237060547,0.2595530152320862,1003208000
2009-04-06,0.2782500088214874,0.2862499952316284,0.2745000123977661,0.2837499976158142,0.26024097204208374,887288000
2009-04-07,0.2782500088214874,0.28125,0.2722499966621399,0.27399998903274536,0.2512986958026886,607804000
2009-04-08,0.2770000100135803,0.28600001335144043,0.2747499942779541,0.2852500081062317,0.261616587638855,731652000
2009-04-09,0.29249998927116394,0.3019999861717224,0.2902500033378601,0.3009999990463257,0.2760617434978485,904412000
2009-04-13,0.29725000262260437,0.29750001430511475,0.2847500145435333,0.29124999046325684,0.2671193480491638,767628000
2009-04-14,0.28725001215934753,0.30000001192092896,0.28600001335144043,0.2930000126361847,0.2687245309352875,711960000
2009-04-15,0.2827500104904175,0.28600001335144043,0.27274999022483826,0.2847500145435333,0.2611579895019531,1045368000
2009-04-16,0.28999999165534973,0.2955000102519989,0.27900001406669617,0.2919999957084656,0.267807275056839,1038772000
2009-04-17,0.2919999957084656,0.296750009059906,0.2849999964237213,0.2939999997615814,0.269641637802124,695764000
2009-04-20,0.2827500104904175,0.2852500081062317,0.2747499942779541,0.2762500047683716,0.25336235761642456,590660000
2009-04-21,0.27250000834465027,0.28700000047683716,0.2685000002384186,0.27549999952316284,0.252674400806427,932184000
2009-04-22,0.27300000190734863,0.2952499985694885,0.2685000002384186,0.2837499976158142,0.26024097204208374,916404000
2009-04-23,0.2865000069141388,0.289000004529953,0.2705000042915344,0.27924999594688416,0.2561137080192566,753952000
2009-04-24,0.28200000524520874,0.2877500057220459,0.27524998784065247,0.28575000166893005,0.2620750963687897,759508000
2009-04-27,0.28200000524520874,0.28999999165534973,0.2737500071525574,0.27549999952316284,0.252674400806427,787024000
2009-04-28,0.2720000147819519,0.28200000524520874,0.2694999873638153,0.2762500047683716,0.25336235761642456,634392000
2009-04-29,0.2775000035762787,0.2787500023841858,0.26875001192092896,0.2720000147819519,0.24946431815624237,859668000
2009-04-30,0.2772499918937683,0.29499998688697815,0.2750000059604645,0.28700000047683716,0.26322153210639954,1110276000
2009-05-01,0.2862499952316284,0.2985000014305115,0.28600001335144043,0.2917500138282776,0.26757800579071045,840548000
2009-05-04,0.296750009059906,0.3097499907016754,0.2927500009536743,0.3075000047683716,0.2820231318473816,927704000
2009-05-05,0.3007499873638153,0.30274999141693115,0.2887499928474426,0.29499998688697815,0.2705587148666382,837076000
2009-05-06,0.2982499897480011,0.3009999990463257,0.28325000405311584,0.289000004529953,0.26505595445632935,935088000
2009-05-07,0.2955000102519989,0.2955000102519989,0.2644999921321869,0.2682499885559082,0.24602507054805756,1289196000
2009-05-08,0.26249998807907104,0.26249998807907104,0.2277500033378601,0.23125000298023224,0.21209055185317993,2930564000
2009-05-11,0.22750000655651093,0.24150000512599945,0.22550000250339508,0.2357500046491623,0.21621772646903992,1038596000
2009-05-12,0.2409999966621399,0.2409999966621399,0.2199999988079071,0.22450000047683716,0.20589980483055115,1201384000
2009-05-13,0.22300000488758087,0.22425000369548798,0.2082500010728836,0.20999999344348907,0.19260117411613464,1305608000
2009-05-14,0.2097499966621399,0.2175000011920929,0.2082500010728836,0.21299999952316284,0.19535261392593384,1017864000
2009-05-15,0.21449999511241913,0.22599999606609344,0.21199999749660492,0.21850000321865082,0.20039692521095276,780308000
2009-05-18,0.2240000069141388,0.23325000703334808,0.22349999845027924,0.2317499965429306,0.2125491350889206,938320000
2009-05-19,0.23325000703334808,0.23899999260902405,0.22949999570846558,0.23624999821186066,0.21667630970478058,859768000
2009-05-20,0.24050000309944153,0.2562499940395355,0.2395000010728836,0.24324999749660492,0.2230963259935379,1309436000
2009-05-21,0.24025000631809235,0.24500000476837158,0.23499999940395355,0.24175000190734863,0.2217206507921219,965600000
2009-05-22,0.24175000190734863,0.24899999797344208,0.23725000023841858,0.24549999833106995,0.22515997290611267,718260000
2009-05-26,0.24324999749660492,0.2607499957084656,0.2407499998807907,0.25874999165534973,0.23731215298175812,865540000
2009-05-27,0.2574999928474426,0.2669999897480011,0.2549999952316284,0.2592499852180481,0.237770676612854,814152000
2009-05-28,0.2632499933242798,0.26499998569488525,0.2515000104904175,0.2627499997615814,0.24098069965839386,995288000
2009-05-29,0.2630000114440918,0.26350000500679016,0.25174999237060547,0.2607499957084656,0.23914647102355957,834232000
2009-06-01,0.26374998688697815,0.2750000059604645,0.2627499997615814,0.273499995470047,0.25084009766578674,1022764000
2009-06-02,0.273499995470047,0.27950000762939453,0.26625001430511475,0.27125000953674316,0.24877649545669556,907984000
2009-06-03,0.26774999499320984,0.26875001192092896,0.2562499940395355,0.2627499997615814,0.24098069965839386,735688000
2009-06-04,0.26350000500679016,0.27274999022483826,0.2632499933242798,0.2722499966621399,0.2496935874223709,673180000
2009-06-05,0.2772499918937683,0.2772499918937683,0.26750001311302185,0.2707499861717224,0.2483179271221161,559992000
2009-06-08,0.26875001192092896,0.27300000190734863,0.26249998807907104,0.2692500054836273,0.24694222211837769,473948000
2009-06-09,0.27300000190734863,0.28700000047683716,0.2709999978542328,0.2840000092983246,0.26047009229660034,725032000
2009-06-10,0.2854999899864197,0.29475000500679016,0.27924999594688416,0.2930000126361847,0.2687245309352875,833320000
2009-06-11,0.29374998807907104,0.3050000071525574,0.2874999940395355,0.289249986410141,0.2652851343154907,835156000
2009-06-12,0.2849999964237213,0.2887499928474426,0.2784999907016754,0.2877500057220459,0.26390960812568665,595000000
2009-06-15,0.2824999988079071,0.2862499952316284,0.27799999713897705,0.28299999237060547,0.2595530152320862,445164000
2009-06-16,0.28299999237060547,0.2865000069141388,0.27125000953674316,0.27524998784065247,0.2524450421333313,594912000
2009-06-17,0.27950000762939453,0.2847500145435333,0.26875001192092896,0.28200000524520874,0.25863587856292725,799016000
2009-06-18,0.2809999883174896,0.2862499952316284,0.273499995470047,0.27649998664855957,0.25359150767326355,566376000
2009-06-19,0.27924999594688416,0.2865000069141388,0.2757500112056732,0.27950000762939453,0.25634291768074036,747564000
2009-06-22,0.28049999475479126,0.28049999475479126,0.2627499997615814,0.26374998688697815,0.24189791083335876,574864000
2009-06-23,0.26625001430511475,0.2667500078678131,0.25224998593330383,0.26249998807907104,0.24075138568878174,589764000
2009-06-24,0.265749990940094,0.2775000035762787,0.265749990940094,0.27125000953674316,0.24877649545669556,515096000
2009-06-25,0.26875001192092896,0.28600001335144043,0.26600000262260437,0.2854999899864197,0.2618458867073059,870444000
2009-06-26,0.2842499911785126,0.2902500033378601,0.28174999356269836,0.289249986410141,0.2652851343154907,513956000
2009-06-29,0.28999999165534973,0.2944999933242798,0.2862499952316284,0.289249986410141,0.2652851343154907,510056000
2009-06-30,0.28824999928474426,0.29225000739097595,0.2770000100135803,0.28224998712539673,0.2588651478290558,589844000
2009-07-01,0.2840000092983246,0.28725001215934753,0.2787500023841858,0.28349998593330383,0.2600114941596985,696420000
2009-07-02,0.27425000071525574,0.2777499854564667,0.26875001192092896,0.27250000834465027,0.2499229460954666,552312000
2009-07-06,0.2722499966621399,0.27250000834465027,0.2592499852180481,0.26374998688697815,0.24189791083335876,752456000
2009-07-07,0.26475000381469727,0.26625001430511475,0.2515000104904175,0.25224998593330383,0.23135067522525787,1072996000
2009-07-08,0.2537499964237213,0.25450000166893005,0.24275000393390656,0.2527500092983246,0.23180925846099854,1205860000
2009-07-09,0.25699999928474426,0.26249998807907104,0.2562499940395355,0.25824999809265137,0.23685362935066223,714564000
2009-07-10,0.25824999809265137,0.26100000739097595,0.2527500092983246,0.2592499852180481,0.237770676612854,520008000
2009-07-13,0.2644999921321869,0.2644999921321869,0.2487500011920929,0.26225000619888306,0.24052217602729797,556012000
2009-07-14,0.2642500102519989,0.26875001192092896,0.26124998927116394,0.26774999499320984,0.2455664873123169,452568000
2009-07-15,0.2775000035762787,0.2842499911785126,0.2750000059604645,0.2787500023841858,0.25565510988235474,1022808000
2009-07-16,0.28174999356269836,0.2942500114440918,0.28025001287460327,0.2932499945163727,0.26895377039909363,952076000
2009-07-17,0.2932499945163727,0.30274999141693115,0.2902500033378601,0.3017500042915344,0.27674946188926697,850356000
2009-07-20,0.30425000190734863,0.3087500035762787,0.30024999380111694,0.30550000071525574,0.2801889181137085,782756000
2009-07-21,0.304749995470047,0.3059999942779541,0.29225000739097595,0.2992500066757202,0.2744567096233368,941296000
2009-07-22,0.2932499945163727,0.3095000088214874,0.29124999046325684,0.30674999952316284,0.2813352346420288,600908000
2009-07-23,0.3072499930858612,0.32600000500679016,0.30399999022483826,0.32499998807907104,0.29807326197624207,1046120000
2009-07-24,0.3149999976158142,0.32499998807907104,0.31299999356269836,0.3240000009536743,0.29715606570243835,650592000
2009-07-27,0.32100000977516174,0.33024999499320984,0.3179999887943268,0.3255000114440918,0.29853180050849915,677484000
2009-07-28,0.3232499957084656,0.3294999897480011,0.320499986410141,0.32600000500679016,0.2989903390407562,563180000
2009-07-29,0.32225000858306885,0.3242500126361847,0.3162499964237213,0.31949999928474426,0.29302895069122314,373972000
2009-07-30,0.32499998807907104,0.3292500078678131,0.3192499876022339,0.32199999690055847,0.2953217327594757,468444000
2009-07-31,0.32199999690055847,0.32774999737739563,0.31450000405311584,0.3232499957084656,0.29646822810173035,541560000
2009-08-03,0.3310000002384186,0.335750013589859,0.32475000619888306,0.3319999873638153,0.3044932186603546,471900000
2009-08-04,0.32624998688697815,0.3400000035762787,0.3257499933242798,0.33425000309944153,0.30655691027641296,695380000
2009-08-05,0.3322499990463257,0.3375000059604645,0.328249990940094,0.33500000834465027,0.30724480748176575,610768000
2009-08-06,0.3362500071525574,0.3422499895095825,0.32600000500679016,0.328000009059906,0.30082467198371887,957588000
2009-08-07,0.34575000405311584,0.3557499945163727,0.33799999952316284,0.34275001287460327,0.3143526613712311,1401872000
2009-08-10,0.3452500104904175,0.3502500057220459,0.3294999897480011,0.33149999380111694,0.30403465032577515,693312000
2009-08-11,0.3292500078678131,0.33425000309944153,0.32199999690055847,0.32374998927116394,0.2969267666339874,481884000
2009-08-12,0.3240000009536743,0.33924999833106995,0.32374998927116394,0.335750013589859,0.307932585477829,634940000
2009-08-13,0.3382500112056732,0.34700000286102295,0.3322499990463257,0.34575000405311584,0.3171040713787079,564028000
2009-08-14,0.3452500104904175,0.34575000405311584,0.3310000002384186,0.33550000190734863,0.3077033460140228,427148000
2009-08-17,0.3252499997615814,0.32624998688697815,0.3179999887943268,0.3215000033378601,0.29486337304115295,465032000
2009-08-18,0.3215000033378601,0.3370000123977661,0.32124999165534973,0.3332499861717224,0.3056396245956421,636200000
2009-08-19,0.328249990940094,0.33149999380111694,0.32499998807907104,0.3294999897480011,0.30220043659210205,552996000
2009-08-20,0.328000009059906,0.3440000116825104,0.32725000381469727,0.3425000011920929,0.31412336230278015,819840000
2009-08-21,0.3452500104904175,0.3487499952316284,0.3382500112056732,0.34825000166893005,0.3193970322608948,607324000
2009-08-24,0.3462499976158142,0.3499999940395355,0.33649998903274536,0.3384999930858612,0.31045472621917725,461456000
2009-08-25,0.3402499854564667,0.3449999988079071,0.3345000147819519,0.34150001406669617,0.3132062256336212,444088000
2009-08-26,0.3407500088214874,0.3462499976158142,0.3395000100135803,0.34549999237060547,0.31687480211257935,434308000
2009-08-27,0.34700000286102295,0.351749986410141,0.34325000643730164,0.3502500057220459,0.3212311863899231,551072000
2009-08-28,0.35975000262260437,0.37575000524520874,0.359250009059906,0.3682500123977661,0.3377399146556854,883992000
2009-08-31,0.36399999260902405,0.3657500147819519,0.3582499921321869,0.3630000054836273,0.33292484283447266,431796000
2009-09-01,0.36274999380111694,0.37299999594688416,0.3487499952316284,0.35074999928474426,0.32168978452682495,736856000
2009-09-02,0.3512499928474426,0.359250009059906,0.3492499887943268,0.3557499945163727,0.3262755870819092,404656000
2009-09-03,0.3557499945163727,0.3647499978542328,0.35475000739097595,0.3642500042915344,0.3340713381767273,534020000
2009-09-04,0.36274999380111694,0.3802500069141388,0.36274999380111694,0.3777500092983246,0.3464527726173401,513048000
2009-09-08,0.3804999887943268,0.3882499933242798,0.3774999976158142,0.3882499933242798,0.35608288645744324,549712000
2009-09-09,0.38749998807907104,0.3997499942779541,0.38199999928474426,0.39899998903274536,0.36594220995903015,571684000
2009-09-10,0.40024998784065247,0.41225001215934753,0.3957499861717224,0.4117499887943268,0.3776358962059021,607952000
2009-09-11,0.41075000166893005,0.41225001215934753,0.4050000011920929,0.40799999237060547,0.37419652938842773,712732000
2009-09-14,0.4020000100135803,0.40525001287460327,0.39774999022483826,0.4012500047683716,0.3680058419704437,490516000
2009-09-15,0.4050000011920929,0.41449999809265137,0.4012500047683716,0.40950000286102295,0.37557217478752136,546136000
2009-09-16,0.40849998593330383,0.4092499911785126,0.39250001311302185,0.398499995470047,0.36548370122909546,707064000
2009-09-17,0.39750000834465027,0.39750000834465027,0.37424999475479126,0.38100001215934753,0.3494336009025574,923096000
2009-09-18,0.38475000858306885,0.38749998807907104,0.3774999976158142,0.3804999887943268,0.34897497296333313,604740000
2009-09-21,0.37599998712539673,0.3852500021457672,0.37275001406669617,0.3787499964237213,0.34736987948417664,588776000
2009-09-22,0.3815000057220459,0.38374999165534973,0.3765000104904175,0.37950000166893005,0.3480578064918518,361388000
2009-09-23,0.3817499876022339,0.38499999046325684,0.37299999594688416,0.3734999895095825,0.34255483746528625,478936000
2009-09-24,0.37975001335144043,0.37975001335144043,0.367249995470047,0.3684999942779541,0.3379691243171692,552876000
2009-09-25,0.36649999022483826,0.3682500123977661,0.35975000262260437,0.36250001192092896,0.3324662148952484,377556000
2009-09-28,0.36375001072883606,0.3799999952316284,0.36375001072883606,0.3707500100135803,0.34003275632858276,467708000
2009-09-29,0.37299999594688416,0.3774999976158142,0.3632499873638153,0.36399999260902405,0.33384209871292114,470928000
2009-09-30,0.3714999854564667,0.3802500069141388,0.3632499873638153,0.37575000524520874,0.3446184992790222,875956000
2009-10-01,0.37450000643730164,0.37450000643730164,0.3487499952316284,0.3490000069141388,0.3200847804546356,999960000
2009-10-02,0.34549999237060547,0.35374999046325684,0.3434999883174896,0.3462499976158142,0.31756260991096497,612476000
2009-10-05,0.3499999940395355,0.3512499928474426,0.3384999930858612,0.34450000524520874,0.315957635641098,754276000
2009-10-06,0.3487499952316284,0.35624998807907104,0.3462499976158142,0.3502500057220459,0.3212311863899231,761272000
2009-10-07,0.3477500081062317,0.351500004529953,0.34375,0.3474999964237213,0.31870904564857483,459608000
2009-10-08,0.34950000047683716,0.3504999876022339,0.3372499942779541,0.34975001215934753,0.320772647857666,1241524000
2009-10-09,0.3477500081062317,0.35475000739097595,0.3472500145435333,0.3542500138282776,0.3248998820781708,618540000
2009-10-12,0.34825000166893005,0.3569999933242798,0.3479999899864197,0.3502500057220459,0.3212311863899231,499008000
2009-10-13,0.35225000977516174,0.35624998807907104,0.34575000405311584,0.3490000069141388,0.3200847804546356,602124000
2009-10-14,0.36250001192092896,0.36250001192092896,0.3467499911785126,0.34850001335144043,0.31962621212005615,1101948000
2009-10-15,0.3479999899864197,0.3512499928474426,0.335999995470047,0.3382500112056732,0.3102254867553711,1092196000
2009-10-16,0.33399999141693115,0.33500000834465027,0.3244999945163727,0.3305000066757202,0.303117573261261,1018832000
2009-10-19,0.3332499861717224,0.3452500104904175,0.3305000066757202,0.3425000011920929,0.31412336230278015,695588000
2009-10-20,0.34825000166893005,0.35074999928474426,0.3400000035762787,0.34275001287460327,0.3143526613712311,660180000
2009-10-21,0.34150001406669617,0.3467499911785126,0.33274999260902405,0.3345000147819519,0.30678609013557434,503956000
2009-10-22,0.33274999260902405,0.3384999930858612,0.3269999921321869,0.33675000071525574,0.3088496923446655,379328000
2009-10-23,0.3412500023841858,0.3412500023841858,0.3267500102519989,0.32875001430511475,0.3015126883983612,429528000
2009-10-26,0.33125001192092896,0.3362500071525574,0.3227500021457672,0.3244999945163727,0.2976146340370178,481652000
2009-10-27,0.3230000138282776,0.32774999737739563,0.31025001406669617,0.31349998712539673,0.28752607107162476,591836000
2009-10-28,0.30649998784065247,0.31349998712539673,0.29899999499320984,0.3005000054836273,0.2756030559539795,773632000
2009-10-29,0.30524998903274536,0.3152500092983246,0.30250000953674316,0.3137499988079071,0.28775519132614136,637100000
2009-10-30,0.3122499883174896,0.31349998712539673,0.29750001430511475,0.29899999499320984,0.2742273509502411,604144000
2009-11-02,0.2985000014305115,0.3082500100135803,0.2932499945163727,0.3017500042915344,0.27674946188926697,593136000
2009-11-03,0.2919999957084656,0.3017500042915344,0.289000004529953,0.30024999380111694,0.2753738760948181,876472000
2009-11-04,0.30250000953674316,0.3057500123977661,0.2982499897480011,0.2994999885559082,0.2746858298778534,916840000
2009-11-05,0.30300000309944153,0.3097499907016754,0.3019999861717224,0.30674999952316284,0.2813352346420288,955156000
2009-11-06,0.32600000500679016,0.335750013589859,0.32199999690055847,0.32899999618530273,0.3017418384552002,1641112000
2009-11-09,0.3334999978542328,0.3412500023841858,0.3332499861717224,0.33649998903274536,0.3086206018924713,818124000
2009-11-10,0.33774998784065247,0.33774998784065247,0.3240000009536743,0.328249990940094,0.3010539710521698,781472000
2009-11-11,0.33375000953674316,0.34549999237060547,0.3332499861717224,0.3375000059604645,0.30953744053840637,871512000
2009-11-12,0.34049999713897705,0.3462499976158142,0.33550000190734863,0.33649998903274536,0.3086206018924713,505864000
2009-11-13,0.3362500071525574,0.3407500088214874,0.3347499966621399,0.33899998664855957,0.3109132647514343,388524000
2009-11-16,0.34200000762939453,0.3477500081062317,0.3402499854564667,0.34375,0.31526979804039,402820000
2009-11-17,0.3440000116825104,0.3440000116825104,0.33675000071525574,0.34325000643730164,0.31481119990348816,350124000
2009-11-18,0.3400000035762787,0.3412500023841858,0.3322499990463257,0.33799999952316284,0.3099961578845978,455516000
2009-11-19,0.3307499885559082,0.3307499885559082,0.31850001215934753,0.3244999945163727,0.2976146340370178,833840000
2009-11-20,0.31700000166893005,0.3240000009536743,0.3162499964237213,0.32249999046325684,0.2957802712917328,426748000
2009-11-23,0.32725000381469727,0.3332499861717224,0.32350000739097595,0.32499998807907104,0.29807326197624207,390924000
2009-11-24,0.32350000739097595,0.3257499933242798,0.3177500069141388,0.3230000138282776,0.2962390184402466,418504000
2009-11-25,0.3267500102519989,0.33125001192092896,0.3244999945163727,0.3267500102519989,0.2996782958507538,441760000
2009-11-27,0.3149999976158142,0.32350000739097595,0.31325000524520874,0.31975001096725464,0.2932581901550293,279932000
2009-11-30,0.32100000977516174,0.3267500102519989,0.3174999952316284,0.3264999985694885,0.29944896697998047,509836000
2009-12-01,0.328249990940094,0.33675000071525574,0.3264999985694885,0.3330000042915344,0.30541035532951355,461936000
2009-12-02,0.33375000953674316,0.34375,0.3317500054836273,0.34299999475479126,0.31458187103271484,602292000
2009-12-03,0.34700000286102295,0.35324999690055847,0.3452500104904175,0.34575000405311584,0.3171040713787079,660036000
2009-12-04,0.35225000977516174,0.3580000102519989,0.3467499911785126,0.3564999997615814,0.3269633650779724,824564000
2009-12-07,0.39625000953674316,0.4112499952316284,0.3774999976158142,0.4022499918937683,0.3689229190349579,2732184000
2009-12-08,0.3957499861717224,0.39750000834465027,0.3804999887943268,0.382750004529953,0.3510386049747467,1075512000
2009-12-09,0.3867500126361847,0.39524999260902405,0.382999986410141,0.3922500014305115,0.359751433134079,671588000
2009-12-10,0.39500001072883606,0.39750000834465027,0.3840000033378601,0.3852500021457672,0.3533315062522888,417012000
2009-12-11,0.38850000500679016,0.3889999985694885,0.3792499899864197,0.3802500069141388,0.3487456142902374,416744000
2009-12-14,0.3857499957084656,0.3930000066757202,0.3815000057220459,0.3917500078678131,0.3592929244041443,405488000
2009-12-15,0.3889999985694885,0.39774999022483826,0.3880000114440918,0.39125001430511475,0.35883423686027527,446152000
2009-12-16,0.40525001287460327,0.4272499978542328,0.40299999713897705,0.42274999618530273,0.3877244293689728,1683400000
2009-12-17,0.42399999499320984,0.43700000643730164,0.41449999809265137,0.4207499921321869,0.3858901262283325,1016132000
2009-12-18,0.4242500066757202,0.4257499873638153,0.4154999852180481,0.4205000102519989,0.385660856962204,812828000
2009-12-21,0.4230000078678131,0.4372499883174896,0.42250001430511475,0.43549999594688416,0.3994182348251343,427792000
2009-12-22,0.43549999594688416,0.4514999985694885,0.4350000023841858,0.44699999690055847,0.40996527671813965,793044000
2009-12-23,0.45124998688697815,0.4544999897480011,0.445499986410141,0.453249990940094,0.41569751501083374,442196000
2009-12-24,0.4544999897480011,0.45524999499320984,0.4505000114440918,0.45225000381469727,0.4147804081439972,136812000
2009-12-28,0.4514999985694885,0.4555000066757202,0.4404999911785126,0.4449999928474426,0.40813109278678894,465760000
2009-12-29,0.44350001215934753,0.4517500102519989,0.4424999952316284,0.4505000114440918,0.4131753742694855,475848000
2009-12-30,0.4547500014305115,0.46950000524520874,0.4514999985694885,0.46674999594688416,0.42807912826538086,704008000
2009-12-31,0.46775001287460327,0.4737499952316284,0.46650001406669617,0.46700000762939453,0.42830830812454224,700340000
2010-01-04,0.46274998784065247,0.46549999713897705,0.45274999737739563,0.4622499942779541,0.4239518344402313,800204000
2010-01-05,0.46050000190734863,0.4740000069141388,0.46050000190734863,0.4690000116825104,0.4301425814628601,728648000
2010-01-06,0.46875,0.4729999899864197,0.46424999833106995,0.47200000286102295,0.4328940212726593,649168000
2010-01-07,0.46950000524520874,0.4715000092983246,0.45925000309944153,0.46274998784065247,0.4244104027748108,547792000
2010-01-08,0.45899999141693115,0.46700000762939453,0.45625001192092896,0.4637500047683716,0.42532750964164734,478168000
2010-01-11,0.4662500023841858,0.46825000643730164,0.4507499933242798,0.4572499990463257,0.4193660616874695,556612000
2010-01-12,0.4505000114440918,0.45225000381469727,0.4322499930858612,0.4417499899864197,0.40515029430389404,627432000
2010-01-13,0.44475001096725464,0.4492500126361847,0.42750000953674316,0.4477500021457672,0.41065314412117004,508868000
2010-01-14,0.44225001335144043,0.445499986410141,0.4332500100135803,0.44075000286102295,0.4042331278324127,608524000
2010-01-15,0.4375,0.4412499964237213,0.421999990940094,0.42774999141693115,0.392310231924057,818192000
2010-01-19,0.4244999885559082,0.43849998712539673,0.4232499897480011,0.43575000762939453,0.39964741468429565,545328000
2010-01-20,0.43024998903274536,0.43575000762939453,0.4244999885559082,0.4339999854564667,0.39804232120513916,719728000
2010-01-21,0.4337500035762787,0.4415000081062317,0.42225000262260437,0.42625001072883606,0.39093440771102905,608632000
2010-01-22,0.42124998569488525,0.42899999022483826,0.4090000092983246,0.4115000069141388,0.3774065673351288,1067916000
2010-01-25,0.4182499945163727,0.42649999260902405,0.4152500033378601,0.41850000619888306,0.3838265836238861,643676000
2010-01-26,0.4165000021457672,0.4192500114440918,0.4050000011920929,0.40525001287460327,0.37167441844940186,714636000
2010-01-27,0.4050000011920929,0.4177500009536743,0.40049999952316284,0.41624999046325684,0.38176289200782776,812504000
2010-01-28,0.4194999933242798,0.42100000381469727,0.39649999141693115,0.4022499918937683,0.3689229190349579,687764000
2010-01-29,0.40674999356269836,0.4112499952316284,0.3787499964237213,0.38475000858306885,0.35287290811538696,774700000
2010-02-01,0.38624998927116394,0.41499999165534973,0.382999986410141,0.414249986410141,0.3799287974834442,949832000
2010-02-02,0.4127500057220459,0.42375001311302185,0.4115000069141388,0.41850000619888306,0.3838265836238861,849812000
2010-02-03,0.41475000977516174,0.42375001311302185,0.4127500057220459,0.421999990940094,0.38703668117523193,562296000
2010-02-04,0.4182499945163727,0.4182499945163727,0.3930000066757202,0.39750000834465027,0.36456653475761414,783480000
2010-02-05,0.3970000147819519,0.4065000116825104,0.38999998569488525,0.40549999475479126,0.371903657913208,604856000
2010-02-08,0.40424999594688416,0.41449999809265137,0.39675000309944153,0.4047499895095825,0.37121573090553284,445160000
2010-02-09,0.4112499952316284,0.41324999928474426,0.39750000834465027,0.40149998664855957,0.3682350218296051,930144000
2010-02-10,0.40400001406669617,0.4129999876022339,0.4012500047683716,0.4092499911785126,0.3753430247306824,535828000
2010-02-11,0.41574999690055847,0.4325000047683716,0.4127500057220459,0.42800000309944153,0.3925395607948303,695980000
2010-02-12,0.42500001192092896,0.4424999952316284,0.4202499985694885,0.4337500035762787,0.39781302213668823,780212000
2010-02-16,0.43950000405311584,0.44350001215934753,0.43424999713897705,0.4417499899864197,0.40515029430389404,457024000
2010-02-17,0.44725000858306885,0.44749999046325684,0.4332500100135803,0.44600000977516174,0.4090481400489807,876560000
2010-02-18,0.42149999737739563,0.42375001311302185,0.40525001287460327,0.4167500138282776,0.38222160935401917,1515508000
2010-02-19,0.41499999165534973,0.4194999933242798,0.4124999940395355,0.41449999809265137,0.38015803694725037,510548000
2010-02-22,0.41624999046325684,0.42250001430511475,0.4124999940395355,0.4152500033378601,0.3808458745479584,458084000
2010-02-23,0.4165000021457672,0.4182499945163727,0.4009999930858612,0.40525001287460327,0.37167441844940186,489764000
2010-02-24,0.4087499976158142,0.4177500009536743,0.4074999988079071,0.4137499928474426,0.3794701397418976,445868000
2010-02-25,0.40424999594688416,0.41100001335144043,0.39399999380111694,0.4099999964237213,0.3760308623313904,576972000
2010-02-26,0.40799999237060547,0.41100001335144043,0.4025000035762787,0.4050000011920929,0.3714451491832733,393396000
2010-03-01,0.40525001287460327,0.4232499897480011,0.4020000100135803,0.42124998569488525,0.3863487243652344,555868000
2010-03-02,0.42500001192092896,0.43024998903274536,0.4180000126361847,0.42100000381469727,0.3861194849014282,538648000
2010-03-03,0.4235000014305115,0.4257499873638153,0.41225001215934753,0.41574999690055847,0.3813043236732483,399300000
2010-03-04,0.41749998927116394,0.4207499921321869,0.4112499952316284,0.4165000021457672,0.38199228048324585,557396000
2010-03-05,0.41350001096725464,0.4322499930858612,0.41350001096725464,0.42925000190734863,0.3936859965324402,632832000
2010-03-08,0.429500013589859,0.4307500123977661,0.42124998569488525,0.4230000078678131,0.3879536986351013,439312000
2010-03-09,0.4272499978542328,0.4429999887943268,0.4269999861717224,0.4387499988079071,0.40239882469177246,830832000
2010-03-10,0.4375,0.44449999928474426,0.4372499883174896,0.43974998593330383,0.4033159613609314,418520000
2010-03-11,0.4362500011920929,0.4377500116825104,0.42800000309944153,0.429749995470047,0.39414453506469727,540660000
2010-03-12,0.4345000088214874,0.43575000762939453,0.42899999022483826,0.4312500059604645,0.3955201804637909,520352000
2010-03-15,0.4307500123977661,0.4350000023841858,0.42500001192092896,0.42899999022483826,0.39345666766166687,358904000
2010-03-16,0.42875000834465027,0.4465000033378601,0.4284999966621399,0.4440000057220459,0.40721386671066284,664988000
2010-03-17,0.4465000033378601,0.4584999978542328,0.4465000033378601,0.45249998569488525,0.4150097370147705,651168000
2010-03-18,0.453249990940094,0.453249990940094,0.4325000047683716,0.43650001287460327,0.40033531188964844,740964000
2010-03-19,0.4429999887943268,0.4442499876022339,0.4257499873638153,0.4312500059604645,0.3955201804637909,584612000
2010-03-22,0.4257499873638153,0.4399999976158142,0.4257499873638153,0.43825000524520874,0.4019402861595154,435336000
2010-03-23,0.4415000081062317,0.4494999945163727,0.43849998712539673,0.44725000858306885,0.41019460558891296,493612000
2010-03-24,0.44350001215934753,0.44475001096725464,0.43149998784065247,0.4322499930858612,0.3964373469352722,436252000
2010-03-25,0.43849998712539673,0.4412499964237213,0.4325000047683716,0.4334999918937683,0.39758381247520447,495184000
2010-03-26,0.4372499883174896,0.4417499899864197,0.4300000071525574,0.4334999918937683,0.39758381247520447,344676000
2010-03-29,0.4362500011920929,0.4399999976158142,0.43024998903274536,0.4390000104904175,0.40262824296951294,394456000
2010-03-30,0.4440000057220459,0.44624999165534973,0.4332500100135803,0.44075000286102295,0.4042331278324127,324104000
2010-03-31,0.4390000104904175,0.4410000145435333,0.43274998664855957,0.4350000023841858,0.39895954728126526,389840000
2010-04-01,0.43700000643730164,0.44200000166893005,0.4259999990463257,0.43050000071525574,0.39483240246772766,339664000
2010-04-05,0.4332500100135803,0.4377500116825104,0.43274998664855957,0.43700000643730164,0.4007938504219055,413636000
2010-04-06,0.43149998784065247,0.4325000047683716,0.41874998807907104,0.42625001072883606,0.39093440771102905,809260000
2010-04-07,0.4235000014305115,0.4362500011920929,0.41999998688697815,0.42899999022483826,0.39345666766166687,817468000
2010-04-08,0.42625001072883606,0.429500013589859,0.41975000500679016,0.421999990940094,0.38703668117523193,1037600000
2010-04-09,0.42100000381469727,0.42625001072883606,0.41874998807907104,0.4247500002384186,0.38955873250961304,817572000
2010-04-12,0.42524999380111694,0.43424999713897705,0.4244999885559082,0.4325000047683716,0.3966667056083679,546460000
2010-04-13,0.43424999713897705,0.4429999887943268,0.4325000047683716,0.4415000081062317,0.4049208462238312,648696000
2010-04-14,0.45100000500679016,0.453249990940094,0.4399999976158142,0.44699999690055847,0.40996527671813965,900720000
2010-04-15,0.44850000739097595,0.453000009059906,0.4440000057220459,0.4502499997615814,0.41294601559638977,957596000
2010-04-16,0.4320000112056732,0.4337500035762787,0.4169999957084656,0.42649999260902405,0.39116373658180237,1917736000
2010-04-19,0.4232499897480011,0.4257499873638153,0.4102500081062317,0.4244999885559082,0.3893294036388397,1094492000
2010-04-20,0.42750000953674316,0.4320000112056732,0.4205000102519989,0.4259999990463257,0.3907052278518677,678188000
2010-04-21,0.4282500147819519,0.42875000834465027,0.4099999964237213,0.41499999165534973,0.3806164562702179,895908000
2010-04-22,0.40825000405311584,0.4180000126361847,0.4025000035762787,0.4167500138282776,0.38222160935401917,656932000
2010-04-23,0.4154999852180481,0.4165000021457672,0.4037500023841858,0.41100001335144043,0.3769480288028717,752916000
2010-04-26,0.4115000069141388,0.41999998688697815,0.41075000166893005,0.41499999165534973,0.3806164562702179,491092000
2010-04-27,0.41200000047683716,0.41624999046325684,0.4020000100135803,0.4032500088214874,0.3698401153087616,606704000
2010-04-28,0.40299999713897705,0.4097500145435333,0.3957499861717224,0.40400001406669617,0.3705280125141144,672164000
2010-04-29,0.40525001287460327,0.4167500138282776,0.39925000071525574,0.41624999046325684,0.38176289200782776,987128000
2010-04-30,0.4112499952316284,0.41200000047683716,0.39250001311302185,0.39274999499320984,0.36021000146865845,1068048000
2010-05-03,0.3947499990463257,0.3970000147819519,0.3824999928474426,0.38850000500679016,0.3563121259212494,1078972000
2010-05-04,0.3824999928474426,0.38324999809265137,0.3632499873638153,0.3687500059604645,0.3381984531879425,1311376000
2010-05-05,0.36125001311302185,0.37174999713897705,0.3580000102519989,0.36250001192092896,0.3324662148952484,1330840000
2010-05-06,0.36000001430511475,0.3675000071525574,0.32600000500679016,0.35499998927116394,0.3255876302719116,1002888000
2010-05-07,0.3582499921321869,0.3582499921321869,0.33649998903274536,0.3490000069141388,0.3200847804546356,1153712000
2010-05-10,0.3700000047683716,0.37450000643730164,0.36000001430511475,0.36399999260902405,0.33384209871292114,979156000
2010-05-11,0.3605000078678131,0.367249995470047,0.35725000500679016,0.36000001430511475,0.3301733732223511,829124000
2010-05-12,0.36250001192092896,0.36899998784065247,0.36024999618530273,0.367000013589859,0.3365933895111084,901236000
2010-05-13,0.36550000309944153,0.38225001096725464,0.36274999380111694,0.36625000834465027,0.3359055817127228,1252000000
2010-05-14,0.34150001406669617,0.3425000011920929,0.3149999976158142,0.3240000009536743,0.29715606570243835,2493068000
2010-05-17,0.3244999945163727,0.32875001430511475,0.31450000405311584,0.32475000619888306,0.29784393310546875,856060000
2010-05-18,0.32749998569488525,0.3294999897480011,0.3122499883174896,0.3140000104904175,0.28798457980155945,674112000
2010-05-19,0.3125,0.31949999928474426,0.31025001406669617,0.3190000057220459,0.29257044196128845,826520000
2010-05-20,0.3097499907016754,0.3190000057220459,0.30024999380111694,0.31150001287460327,0.2856917381286621,1129136000
2010-05-21,0.30250000953674316,0.3269999921321869,0.30250000953674316,0.31825000047683716,0.29188239574432373,1069600000
2010-05-24,0.31725001335144043,0.32100000977516174,0.30799999833106995,0.3089999854564667,0.28339874744415283,664564000
2010-05-25,0.2992500066757202,0.3187499940395355,0.29624998569488525,0.31725001335144043,0.29096537828445435,966652000
2010-05-26,0.33000001311302185,0.3362500071525574,0.3177500069141388,0.3187499940395355,0.2923409640789032,995028000
2010-05-27,0.3267500102519989,0.3375000059604645,0.32600000500679016,0.3375000059604645,0.30953744053840637,713560000
2010-05-28,0.3370000123977661,0.3370000123977661,0.32350000739097595,0.32850000262260437,0.30128324031829834,545116000
2010-06-01,0.3240000009536743,0.32774999737739563,0.31424999237060547,0.31450000405311584,0.2884431481361389,527492000
2010-06-02,0.3149999976158142,0.31850001215934753,0.31299999356269836,0.3179999887943268,0.29165324568748474,649088000
2010-06-03,0.31150001287460327,0.31825000047683716,0.31049999594688416,0.3174999952316284,0.2911945581436157,586360000
2010-06-04,0.3082500100135803,0.3137499988079071,0.3007499873638153,0.30250000953674316,0.2774374783039093,671456000
2010-06-07,0.30375000834465027,0.3057500123977661,0.2862499952316284,0.2874999940395355,0.2636801600456238,577248000
2010-06-08,0.2862499952316284,0.2862499952316284,0.2722499966621399,0.27950000762939453,0.25634291768074036,967636000
2010-06-09,0.2809999883174896,0.28850001096725464,0.27175000309944153,0.27274999022483826,0.25015226006507874,697152000
2010-06-10,0.2782500088214874,0.2849999964237213,0.2775000035762787,0.2837499976158142,0.26024097204208374,611768000
2010-06-11,0.28075000643730164,0.2915000021457672,0.2800000011920929,0.2902500033378601,0.2662023901939392,442104000
2010-06-14,0.2944999933242798,0.29499998688697815,0.28325000405311584,0.2840000092983246,0.26047009229660034,375080000
2010-06-15,0.28725001215934753,0.2994999885559082,0.2867499887943268,0.2980000078678131,0.2733101546764374,528632000
2010-06-16,0.29600000381469727,0.29875001311302185,0.2902500033378601,0.2942500114440918,0.26987090706825256,366480000
2010-06-17,0.304500013589859,0.3062500059604645,0.2939999997615814,0.30550000071525574,0.2801889181137085,859068000
2010-06-18,0.3072499930858612,0.3112500011920929,0.3050000071525574,0.3075000047683716,0.2820231318473816,932832000
2010-06-21,0.3140000104904175,0.31474998593330383,0.29750001430511475,0.30024999380111694,0.2753738760948181,579836000
2010-06-22,0.30399999022483826,0.30774998664855957,0.2874999940395355,0.289000004529953,0.26505595445632935,818164000
2010-06-23,0.2917500138282776,0.2952499985694885,0.28349998593330383,0.29225000739097595,0.2680366635322571,614060000
2010-06-24,0.2904999852180481,0.2919999957084656,0.27674999833106995,0.2777499854564667,0.2547380328178406,725028000
2010-06-25,0.2797499895095825,0.2800000011920929,0.27250000834465027,0.2770000100135803,0.2540501356124878,507220000
2010-06-28,0.27900001406669617,0.2815000116825104,0.27250000834465027,0.2775000035762787,0.2545086741447449,372008000
2010-06-29,0.27149999141693115,0.27175000309944153,0.2602500021457672,0.2619999945163727,0.24029290676116943,660808000
2010-06-30,0.26249998807907104,0.26524999737739563,0.2552500069141388,0.2552500069141388,0.23410215973854065,623072000
2010-07-01,0.25600001215934753,0.26124998927116394,0.24824999272823334,0.25949999690055847,0.23799994587898254,737008000
2010-07-02,0.2605000138282776,0.26100000739097595,0.2475000023841858,0.2562499940395355,0.235019251704216,737096000
2010-07-06,0.2552500069141388,0.26350000500679016,0.2512499988079071,0.2535000145435333,0.23249715566635132,712020000
2010-07-07,0.25450000166893005,0.2672500014305115,0.2540000081062317,0.265749990940094,0.24373222887516022,608412000
2010-07-08,0.26750001311302185,0.26774999499320984,0.25450000166893005,0.257750004529953,0.236395001411438,783272000
2010-07-09,0.2590000033378601,0.2605000138282776,0.2554999887943268,0.25874999165534973,0.23731215298175812,571516000
2010-07-12,0.25874999165534973,0.2667500078678131,0.25850000977516174,0.26350000500679016,0.24166859686374664,565396000
2010-07-13,0.26774999499320984,0.2747499942779541,0.26625001430511475,0.27300000190734863,0.2503815293312073,723316000
2010-07-14,0.2849999964237213,0.28700000047683716,0.27175000309944153,0.2757500112056732,0.2529037594795227,1355664000
2010-07-15,0.2759999930858612,0.2762500047683716,0.26475000381469727,0.2680000066757202,0.24579574167728424,953088000
2010-07-16,0.2680000066757202,0.26875001192092896,0.2502500116825104,0.2512499988079071,0.23043350875377655,1288604000
2010-07-19,0.25475001335144043,0.26249998807907104,0.2529999911785126,0.2615000009536743,0.23983432352542877,798440000
2010-07-20,0.25475001335144043,0.2694999873638153,0.2524999976158142,0.2680000066757202,0.24579574167728424,1160988000
2010-07-21,0.2705000042915344,0.2707499861717224,0.2567499876022339,0.2592499852180481,0.237770676612854,624940000
2010-07-22,0.2619999945163727,0.26625001430511475,0.2605000138282776,0.26350000500679016,0.24166859686374664,462612000
2010-07-23,0.2632499933242798,0.26350000500679016,0.2565000057220459,0.2590000033378601,0.23754148185253143,817604000
2010-07-26,0.25824999809265137,0.26475000381469727,0.2542499899864197,0.26374998688697815,0.24189791083335876,683548000
2010-07-27,0.2644999921321869,0.26499998569488525,0.25824999809265137,0.2615000009536743,0.23983432352542877,683472000
2010-07-28,0.25725001096725464,0.2617500126361847,0.2524999976158142,0.25325000286102295,0.2322678565979004,1320808000
2010-07-29,0.23499999940395355,0.23999999463558197,0.22675000131130219,0.22824999690055847,0.20933909714221954,2664476000
2010-07-30,0.226500004529953,0.23375000059604645,0.22300000488758087,0.22975000739097595,0.21071484684944153,984288000
2010-08-02,0.23375000059604645,0.23475000262260437,0.22849999368190765,0.22949999570846558,0.210485577583313,917020000
2010-08-03,0.2277500033378601,0.2280000001192093,0.22175000607967377,0.22349999845027924,0.20498263835906982,955444000
2010-08-04,0.22550000250339508,0.23375000059604645,0.22450000047683716,0.2329999953508377,0.21369561553001404,855496000
2010-08-05,0.23375000059604645,0.23649999499320984,0.22949999570846558,0.23600000143051147,0.21644701063632965,800504000
2010-08-06,0.23499999940395355,0.24124999344348907,0.2329999953508377,0.23874999582767487,0.2189692109823227,739904000
2010-08-09,0.24124999344348907,0.24150000512599945,0.23524999618530273,0.2409999966621399,0.2210327535867691,466456000
2010-08-10,0.2370000034570694,0.23749999701976776,0.23000000417232513,0.23100000619888306,0.2118612825870514,772560000
2010-08-11,0.22624999284744263,0.22624999284744263,0.2212499976158142,0.22200000286102295,0.20360693335533142,796148000
2010-08-12,0.21799999475479126,0.2290000021457672,0.2162500023841858,0.2240000069141388,0.20544126629829407,1343584000
2010-08-13,0.23125000298023224,0.23800000548362732,0.23074999451637268,0.23475000262260437,0.21530058979988098,1797392000
2010-08-16,0.23149999976158142,0.23624999821186066,0.22574999928474426,0.22875000536441803,0.2097977101802826,814008000
2010-08-17,0.23100000619888306,0.23600000143051147,0.22875000536441803,0.2317499965429306,0.2125491350889206,481224000
2010-08-18,0.23100000619888306,0.23499999940395355,0.22949999570846558,0.2329999953508377,0.21369561553001404,352920000
2010-08-19,0.23549999296665192,0.24774999916553497,0.2342499941587448,0.24699999392032623,0.22653569281101227,1615100000
2010-08-20,0.24525000154972076,0.2552500069141388,0.24500000476837158,0.24924999475479126,0.22859925031661987,1305308000
2010-08-23,0.25,0.2562499940395355,0.2447499930858612,0.24549999833106995,0.22515997290611267,748620000
2010-08-24,0.23749999701976776,0.24549999833106995,0.2370000034570694,0.24300000071525574,0.22286707162857056,641332000
2010-08-25,0.24025000631809235,0.25,0.23899999260902405,0.24799999594688416,0.22745275497436523,757532000
2010-08-26,0.2512499988079071,0.2540000081062317,0.24500000476837158,0.24500000476837158,0.22470137476921082,657596000
2010-08-27,0.24650000035762787,0.2549999952316284,0.24025000631809235,0.2529999911785126,0.23203854262828827,1060416000
2010-08-30,0.25,0.25200000405311584,0.2409999966621399,0.2409999966621399,0.2210327535867691,602804000
2010-08-31,0.23749999701976776,0.24500000476837158,0.23250000178813934,0.23325000703334808,0.21392486989498138,931488000
2010-09-01,0.23675000667572021,0.2397499978542328,0.23375000059604645,0.23499999940395355,0.21552985906600952,851440000
2010-09-02,0.2357500046491623,0.23999999463558197,0.23350000381469727,0.23925000429153442,0.21942771971225739,596292000
2010-09-03,0.24500000476837158,0.24824999272823334,0.24199999868869781,0.2475000023841858,0.22699426114559174,566484000
2010-09-07,0.24674999713897705,0.2554999887943268,0.2462500035762787,0.24975000321865082,0.22905780375003815,899820000
2010-09-08,0.2502500116825104,0.25975000858306885,0.2475000023841858,0.257999986410141,0.23662418127059937,1224156000
2010-09-09,0.26124998927116394,0.2615000009536743,0.2512499988079071,0.25450000166893005,0.2334142029285431,697748000
2010-09-10,0.2562499940395355,0.25699999928474426,0.24950000643730164,0.25174999237060547,0.23089216649532318,609292000
2010-09-13,0.2562499940395355,0.2692500054836273,0.2562499940395355,0.26600000262260437,0.24396154284477234,1015792000
2010-09-14,0.26374998688697815,0.2669999897480011,0.26124998927116394,0.26350000500679016,0.24166859686374664,698536000
2010-09-15,0.26100000739097595,0.2642500102519989,0.2574999928474426,0.2639999985694885,0.2421271800994873,555572000
2010-09-16,0.2605000138282776,0.26649999618530273,0.2605000138282776,0.2642500102519989,0.24235644936561584,365280000
2010-09-17,0.2667500078678131,0.2669999897480011,0.2630000114440918,0.26374998688697815,0.24189791083335876,416884000
2010-09-20,0.26374998688697815,0.26875001192092896,0.26124998927116394,0.26774999499320984,0.2455664873123169,443168000
2010-09-21,0.26625001430511475,0.2867499887943268,0.26625001430511475,0.28224998712539673,0.2588651478290558,1779624000
2010-09-22,0.28125,0.28725001215934753,0.27950000762939453,0.2847500145435333,0.2611579895019531,999996000
2010-09-23,0.2879999876022339,0.2994999885559082,0.2854999899864197,0.2904999852180481,0.2664315700531006,1240872000
2010-09-24,0.296999990940094,0.3075000047683716,0.29475000500679016,0.30649998784065247,0.2811059355735779,1086976000
2010-09-27,0.3087500035762787,0.3089999854564667,0.29600000381469727,0.30000001192092896,0.2751445472240448,999504000
2010-09-28,0.30024999380111694,0.3034999966621399,0.2939999997615814,0.2992500066757202,0.2744567096233368,723192000
2010-09-29,0.29649999737739563,0.3057500123977661,0.29374998807907104,0.296999990940094,0.27239304780960083,974904000
2010-09-30,0.3007499873638153,0.30425000190734863,0.28949999809265137,0.2919999957084656,0.267807275056839,787632000
2010-10-01,0.29624998569488525,0.296750009059906,0.2815000116825104,0.2837499976158142,0.26024097204208374,999120000
2010-10-04,0.2809999883174896,0.28575000166893005,0.27524998784065247,0.2809999883174896,0.2577187120914459,749500000
2010-10-05,0.28700000047683716,0.2874999940395355,0.28224998712539673,0.28299999237060547,0.2595530152320862,753588000
2010-10-06,0.28299999237060547,0.2842499911785126,0.2667500078678131,0.2694999873638153,0.24717143177986145,1057604000
2010-10-07,0.2707499861717224,0.2709999978542328,0.25949999690055847,0.26750001311302185,0.24533718824386597,761488000
2010-10-08,0.26649999618530273,0.2737500071525574,0.2627499997615814,0.27149999141693115,0.2490057498216629,706932000
2010-10-11,0.27274999022483826,0.2750000059604645,0.26899999380111694,0.27024999260902405,0.24785929918289185,442680000
2010-10-12,0.2680000066757202,0.27674999833106995,0.265749990940094,0.27549999952316284,0.252674400806427,605208000
2010-10-13,0.2800000011920929,0.2874999940395355,0.2770000100135803,0.28349998593330383,0.2600114941596985,968732000
2010-10-14,0.2837499976158142,0.2842499911785126,0.2777499854564667,0.27900001406669617,0.25588440895080566,599172000
2010-10-15,0.28349998593330383,0.2867499887943268,0.27900001406669617,0.28224998712539673,0.2588651478290558,639940000
2010-10-18,0.2824999988079071,0.2852500081062317,0.2775000035762787,0.2840000092983246,0.26047009229660034,448156000
2010-10-19,0.2777499854564667,0.2842499911785126,0.27549999952316284,0.28224998712539673,0.2588651478290558,866136000
2010-10-20,0.2824999988079071,0.28999999165534973,0.2775000035762787,0.28224998712539673,0.2588651478290558,763532000
2010-10-21,0.2824999988079071,0.28299999237060547,0.27300000190734863,0.2772499918937683,0.2542792558670044,1014428000
2010-10-22,0.27900001406669617,0.29725000262260437,0.2759999930858612,0.29499998688697815,0.2705587148666382,1322676000
2010-10-25,0.29725000262260437,0.30000001192092896,0.2944999933242798,0.29774999618530273,0.2730809152126312,673136000
2010-10-26,0.2942500114440918,0.30125001072883606,0.2917500138282776,0.296750009059906,0.2721638083457947,675248000
2010-10-27,0.2939999997615814,0.3019999861717224,0.2932499945163727,0.3009999990463257,0.2760617434978485,496796000
2010-10-28,0.3050000071525574,0.3059999942779541,0.2985000014305115,0.30125001072883606,0.2762908935546875,704448000
2010-10-29,0.3007499873638153,0.30375000834465027,0.29750001430511475,0.3005000054836273,0.2756030559539795,554664000
2010-11-01,0.30250000953674316,0.3072499930858612,0.2985000014305115,0.3009999990463257,0.2760617434978485,473920000
2010-11-02,0.3022499978542328,0.3122499883174896,0.3005000054836273,0.3072499930858612,0.28179383277893066,581036000
2010-11-03,0.30924999713897705,0.31150001287460327,0.30125001072883606,0.3095000088214874,0.28385743498802185,671748000
2010-11-04,0.3125,0.31575000286102295,0.3095000088214874,0.3100000023841858,0.28431594371795654,700016000
2010-11-05,0.3122499883174896,0.3179999887943268,0.31075000762939453,0.3152500092983246,0.2891310453414917,735116000
2010-11-08,0.3149999976158142,0.3192499876022339,0.3125,0.3165000081062317,0.29027748107910156,605156000
2010-11-09,0.3165000081062317,0.3190000057220459,0.31299999356269836,0.31474998593330383,0.28867247700691223,633964000
2010-11-10,0.31700000166893005,0.31850001215934753,0.3125,0.31850001215934753,0.29211175441741943,521016000
2010-11-11,0.3109999895095825,0.320499986410141,0.30674999952316284,0.3152500092983246,0.2891310453414917,1089980000
2010-11-12,0.32725000381469727,0.34200000762939453,0.3257499933242798,0.33149999380111694,0.30403465032577515,2142560000
2010-11-15,0.3330000042915344,0.33774998784065247,0.3267500102519989,0.32749998569488525,0.30036604404449463,733548000
2010-11-16,0.32199999690055847,0.3264999985694885,0.31725001335144043,0.3177500069141388,0.29142388701438904,739356000
2010-11-17,0.3174999952316284,0.3267500102519989,0.31450000405311584,0.3230000138282776,0.2962390184402466,551764000
2010-11-18,0.32725000381469727,0.3362500071525574,0.32725000381469727,0.3330000042915344,0.30541035532951355,993120000
2010-11-19,0.3322499990463257,0.3449999988079071,0.3317500054836273,0.34375,0.31526979804039,716484000
2010-11-22,0.34150001406669617,0.34599998593330383,0.3384999930858612,0.3440000116825104,0.31549909710884094,462668000
2010-11-23,0.3400000035762787,0.3434999883174896,0.3334999978542328,0.335999995470047,0.30816182494163513,457832000
2010-11-24,0.3395000100135803,0.34549999237060547,0.33924999833106995,0.34424999356269836,0.3157283067703247,397784000
2010-11-26,0.3440000116825104,0.34599998593330383,0.3400000035762787,0.3400000035762787,0.31183040142059326,143104000
2010-11-29,0.3384999930858612,0.3449999988079071,0.3370000123977661,0.34375,0.31526979804039,468192000
2010-11-30,0.3384999930858612,0.34200000762939453,0.33399999141693115,0.3402499854564667,0.31205978989601135,720936000
2010-12-01,0.34700000286102295,0.35749998688697815,0.3465000092983246,0.3552500009536743,0.3258169889450073,626536000
2010-12-02,0.3552500009536743,0.3617500066757202,0.35499998927116394,0.359499990940094,0.3297148048877716,529316000
2010-12-03,0.3577499985694885,0.3697499930858612,0.3569999933242798,0.3697499930858612,0.3391156494617462,606044000
2010-12-06,0.3709999918937683,0.37174999713897705,0.36125001311302185,0.36274999380111694,0.3326956033706665,438424000
2010-12-07,0.3712500035762787,0.38324999809265137,0.37049999833106995,0.37450000643730164,0.3434721529483795,1026812000
2010-12-08,0.37400001287460327,0.3817499876022339,0.3712500035762787,0.3777500092983246,0.3464527726173401,613252000
2010-12-09,0.3687500059604645,0.37400001287460327,0.3634999990463257,0.3714999854564667,0.34072065353393555,942408000
2010-12-10,0.3714999854564667,0.37724998593330383,0.37049999833106995,0.3737500011920929,0.34278422594070435,451900000
2010-12-13,0.3752500116825104,0.37599998712539673,0.3632499873638153,0.3642500042915344,0.3340713381767273,609108000
2010-12-14,0.3712500035762787,0.3779999911785126,0.3642500042915344,0.3647499978542328,0.3345298767089844,755160000
2010-12-15,0.36550000309944153,0.3700000047683716,0.35624998807907104,0.3567500114440918,0.3271927237510681,624176000
2010-12-16,0.3605000078678131,0.36250001192092896,0.35624998807907104,0.35725000500679016,0.32765117287635803,631872000
2010-12-17,0.35749998688697815,0.36125001311302185,0.35324999690055847,0.359250009059906,0.32948553562164307,593156000
2010-12-20,0.3605000078678131,0.3622500002384186,0.35749998688697815,0.3577499985694885,0.3281099200248718,344088000
2010-12-21,0.36125001311302185,0.37174999713897705,0.3610000014305115,0.37174999713897705,0.3409498929977417,466952000
2010-12-22,0.3709999918937683,0.3762499988079071,0.3675000071525574,0.37575000524520874,0.3446184992790222,477988000
2010-12-23,0.37575000524520874,0.37575000524520874,0.3714999854564667,0.37299999594688416,0.34209635853767395,273784000
2010-12-27,0.3720000088214874,0.3777500092983246,0.36524999141693115,0.375,0.3439306616783142,255500000
2010-12-28,0.375,0.3774999976158142,0.3712500035762787,0.3734999895095825,0.34255483746528625,194260000
2010-12-29,0.37325000762939453,0.3762499988079071,0.3700000047683716,0.3734999895095825,0.34255483746528625,177660000
2010-12-30,0.37299999594688416,0.37700000405311584,0.37174999713897705,0.3747499883174896,0.3437013328075409,174488000
2010-12-31,0.375,0.3855000138282776,0.37450000643730164,0.38499999046325684,0.3531021475791931,391252000
2011-01-03,0.3880000114440918,0.39925000071525574,0.38749998807907104,0.3955000042915344,0.36273226141929626,817448000
2011-01-04,0.39625000953674316,0.39800000190734863,0.3855000138282776,0.3942500054836273,0.3615858554840088,651384000
2011-01-05,0.40149998664855957,0.42500001192092896,0.39750000834465027,0.4244999885559082,0.3893294036388397,1428216000
2011-01-06,0.43549999594688416,0.48350000381469727,0.43424999713897705,0.4832499921321869,0.44321197271347046,3493312000
2011-01-07,0.4777500033378601,0.49825000762939453,0.46700000762939453,0.49674999713897705,0.4555935561656952,2579984000
2011-01-10,0.48774999380111694,0.5167499780654907,0.48399999737739563,0.515749990940094,0.47301939129829407,1750348000
2011-01-11,0.5227500200271606,0.5277500152587891,0.49674999713897705,0.5077499747276306,0.46568214893341064,2711088000
2011-01-12,0.5080000162124634,0.5842499732971191,0.5062500238418579,0.5837500095367432,0.5353853106498718,3431896000
2011-01-13,0.5774999856948853,0.5960000157356262,0.559499979019165,0.5847499966621399,0.536302387714386,2695192000
2011-01-14,0.5747500061988831,0.5995000004768372,0.5712500214576721,0.5897499918937683,0.5408883094787598,1595352000
2011-01-18,0.5817499756813049,0.5857499837875366,0.5617499947547913,0.5759999752044678,0.5282775163650513,1813348000
2011-01-19,0.5762500166893005,0.5899999737739563,0.5590000152587891,0.5602499842643738,0.5138323307037354,1197896000
2011-01-20,0.5547500252723694,0.5640000104904175,0.5447499752044678,0.5607500076293945,0.5142910480499268,1111408000
2011-01-21,0.5667499899864197,0.5747500061988831,0.5544999837875366,0.5554999709129333,0.5094760656356812,739244000
2011-01-24,0.5809999704360962,0.6262500286102295,0.5745000243186951,0.6182500123977661,0.5670269727706909,2056900000
2011-01-25,0.6154999732971191,0.621999979019165,0.5952500104904175,0.5992500185966492,0.549601137638092,1086856000
2011-01-26,0.6054999828338623,0.625,0.6012499928474426,0.6134999990463257,0.5626704692840576,1074660000
2011-01-27,0.6222500205039978,0.6237499713897705,0.6000000238418579,0.6117500066757202,0.5610656142234802,657396000
2011-01-28,0.6132500171661377,0.6234999895095825,0.5799999833106995,0.593999981880188,0.5447860956192017,1094796000
2011-01-31,0.5950000286102295,0.606249988079071,0.5852500200271606,0.5979999899864197,0.5484547019004822,750160000
2011-02-01,0.6032500267028809,0.6162499785423279,0.5992500185966492,0.6117500066757202,0.5610656142234802,654104000
2011-02-02,0.6082500219345093,0.6542500257492065,0.6082500219345093,0.6395000219345093,0.5865163803100586,1606616000
2011-02-03,0.640500009059906,0.640500009059906,0.6137499809265137,0.6274999976158142,0.5755103826522827,1030776000
2011-02-04,0.6362500190734863,0.6467499732971191,0.6337500214576721,0.6417499780654907,0.5885800719261169,872900000
2011-02-07,0.6330000162124634,0.6357499957084656,0.6127499938011169,0.6150000095367432,0.5640462636947632,934236000
2011-02-08,0.6157500147819519,0.6197500228881836,0.593999981880188,0.596750020980835,0.5473083257675171,1076584000
2011-02-09,0.5989999771118164,0.6050000190734863,0.5715000033378601,0.5822499990463257,0.5340096354484558,1277520000
2011-02-10,0.5692499876022339,0.5802500247955322,0.5649999976158142,0.5705000162124634,0.52323317527771,1042352000
2011-02-11,0.5684999823570251,0.6052500009536743,0.559249997138977,0.5867499709129333,0.538136899471283,1359276000
2011-02-14,0.59375,0.612500011920929,0.5755000114440918,0.577750027179718,0.5298824906349182,1287828000
2011-02-15,0.5787500143051147,0.5807499885559082,0.5612499713897705,0.5637500286102295,0.5170425772666931,886980000
2011-02-16,0.5712500214576721,0.5927500128746033,0.5692499876022339,0.5845000147819519,0.5360733270645142,1318364000
2011-02-17,0.5680000185966492,0.6502500176429749,0.5652499794960022,0.6420000195503235,0.5888091921806335,3470096000
2011-02-18,0.6384999752044678,0.6487500071525574,0.6307500004768372,0.640749990940094,0.587662935256958,1394412000
2011-02-22,0.6197500228881836,0.6215000152587891,0.578249990940094,0.5802500247955322,0.5321754813194275,1396648000
2011-02-23,0.5802500247955322,0.5857499837875366,0.5444999933242798,0.5527499914169312,0.5069537162780762,1491604000
2011-02-24,0.5554999709129333,0.5759999752044678,0.5515000224113464,0.5662500262260437,0.5193350911140442,1246120000
2011-02-25,0.5814999938011169,0.5874999761581421,0.5734999775886536,0.578000009059906,0.5301119089126587,775652000
2011-02-28,0.5874999761581421,0.5877500176429749,0.5534999966621399,0.5665000081062317,0.5195643901824951,903696000
2011-03-01,0.5674999952316284,0.5747500061988831,0.5412499904632568,0.5412499904632568,0.4964064061641693,988448000
2011-03-02,0.5404999852180481,0.5507500171661377,0.5062500238418579,0.518750011920929,0.4757707715034485,1718140000
2011-03-03,0.5307499766349792,0.5337499976158142,0.5059999823570251,0.5217499732971191,0.4785221815109253,1593704000
2011-03-04,0.5222499966621399,0.5274999737739563,0.5132499933242798,0.5189999938011169,0.4759998917579651,959760000
2011-03-07,0.5227500200271606,0.5245000123977661,0.4987500011920929,0.5117499828338623,0.46935075521469116,1019140000
2011-03-08,0.5172500014305115,0.5199999809265137,0.4779999852180481,0.48875001072883606,0.44825631380081177,1947184000
2011-03-09,0.4872500002384186,0.492000013589859,0.4742499887943268,0.47850000858306885,0.43885543942451477,1318976000
2011-03-10,0.4675000011920929,0.47099998593330383,0.44749999046325684,0.4480000138282776,0.41088253259658813,1722736000
2011-03-11,0.4517500102519989,0.4637500047683716,0.4415000081062317,0.45124998688697815,0.4138631224632263,1486832000
2011-03-14,0.4547500014305115,0.4662500023841858,0.44749999046325684,0.45500001311302185,0.4173024892807007,1003360000
2011-03-15,0.43274998664855957,0.4490000009536743,0.42524999380111694,0.4415000081062317,0.4049208462238312,1256280000
2011-03-16,0.4375,0.45875000953674316,0.4325000047683716,0.43825000524520874,0.4019402861595154,1476520000
2011-03-17,0.44999998807907104,0.4507499933242798,0.4300000071525574,0.4465000033378601,0.40950676798820496,1238516000
2011-03-18,0.45350000262260437,0.45500001311302185,0.4399999976158142,0.4404999911785126,0.40400391817092896,886960000
2011-03-21,0.44999998807907104,0.4544999897480011,0.43950000405311584,0.4440000057220459,0.40721386671066284,751832000
2011-03-22,0.4427500069141388,0.44699999690055847,0.43424999713897705,0.4362500011920929,0.40010595321655273,718332000
2011-03-23,0.43549999594688416,0.4465000033378601,0.4259999990463257,0.445250004529953,0.4083603024482727,782396000
2011-03-24,0.4547500014305115,0.48625001311302185,0.45375001430511475,0.4807499945163727,0.44091907143592834,1780592000
2011-03-25,0.48500001430511475,0.48625001311302185,0.4650000035762787,0.4657500088214874,0.4271618723869324,1196392000
2011-03-28,0.476749986410141,0.4909999966621399,0.4724999964237213,0.4830000102519989,0.4429827928543091,1204284000
2011-03-29,0.4830000102519989,0.48475000262260437,0.4727500081062317,0.4792500138282776,0.4395434260368347,715764000
2011-03-30,0.4830000102519989,0.48500001430511475,0.45524999499320984,0.4612500071525574,0.4230346381664276,1176320000
2011-03-31,0.4620000123977661,0.46700000762939453,0.453000009059906,0.46149998903274536,0.42326390743255615,655112000
2011-04-01,0.4675000011920929,0.46799999475479126,0.44874998927116394,0.45500001311302185,0.4173024892807007,850072000
2011-04-04,0.45500001311302185,0.45625001192092896,0.43549999594688416,0.4387499988079071,0.40239882469177246,924328000
2011-04-05,0.445250004529953,0.44874998927116394,0.43849998712539673,0.43950000405311584,0.4030866324901581,821076000
2011-04-06,0.4427500069141388,0.44325000047683716,0.43274998664855957,0.43650001287460327,0.40033531188964844,856984000
2011-04-07,0.4375,0.45524999499320984,0.43575000762939453,0.45249998569488525,0.4150097370147705,1021208000
2011-04-08,0.4560000002384186,0.4560000002384186,0.4375,0.4387499988079071,0.40239882469177246,746552000
2011-04-11,0.4404999911785126,0.4427500069141388,0.4282500147819519,0.43299999833106995,0.3971252739429474,546208000
2011-04-12,0.42875000834465027,0.4372499883174896,0.4207499921321869,0.43424999713897705,0.3982717990875244,840756000
2011-04-13,0.4387499988079071,0.4467499852180481,0.4332500100135803,0.4440000057220459,0.40721386671066284,749588000
2011-04-14,0.4399999976158142,0.46299999952316284,0.4375,0.46274998784065247,0.4244104027748108,1254704000
2011-04-15,0.45925000309944153,0.47350001335144043,0.4569999873638153,0.46775001287460327,0.42899611592292786,969720000
2011-04-18,0.4567500054836273,0.4597499966621399,0.4449999928474426,0.45225000381469727,0.4147804081439972,743584000
2011-04-19,0.45249998569488525,0.4542500078678131,0.43825000524520874,0.4505000114440918,0.4131753742694855,659860000
2011-04-20,0.46700000762939453,0.4737499952316284,0.4567500054836273,0.46424999833106995,0.4257862865924835,650516000
2011-04-21,0.46924999356269836,0.4722500145435333,0.4620000123977661,0.46299999952316284,0.4246397018432617,421300000
2011-04-25,0.4650000035762787,0.4779999852180481,0.4647499918937683,0.4702500104904175,0.43128904700279236,619612000
2011-04-26,0.4742499887943268,0.4872500002384186,0.46950000524520874,0.48249998688697815,0.4425240457057953,676000000
2011-04-27,0.48500001430511475,0.48500001430511475,0.4724999964237213,0.48249998688697815,0.4425240457057953,450004000
2011-04-28,0.48249998688697815,0.4975000023841858,0.47699999809265137,0.48774999380111694,0.4473389685153961,684000000
2011-04-29,0.4909999966621399,0.5109999775886536,0.49024999141693115,0.5,0.4585740864276886,836000000
2011-05-02,0.5105000138282776,0.5107499957084656,0.4907500147819519,0.4932500123977661,0.4523836076259613,613824000
2011-05-03,0.48750001192092896,0.48899999260902405,0.4637500047683716,0.46974998712539673,0.4308305084705353,808000000
2011-05-04,0.4712499976158142,0.476500004529953,0.45750001072883606,0.4662500023841858,0.42762044072151184,639356000
2011-05-05,0.4625000059604645,0.47200000286102295,0.45625001192092896,0.46650001406669617,0.42784973978996277,544000000
2011-05-06,0.4762499928474426,0.48750001192092896,0.4724999964237213,0.4830000102519989,0.4429827928543091,841080000
2011-05-09,0.484499990940094,0.4962500035762787,0.4832499921321869,0.4937500059604645,0.4528420865535736,706328000
2011-05-10,0.49775001406669617,0.49825000762939453,0.4894999861717224,0.4945000112056732,0.45352986454963684,690976000
2011-05-11,0.4970000088214874,0.5019999742507935,0.49000000953674316,0.49674999713897705,0.4555935561656952,616000000
2011-05-12,0.4950000047683716,0.5130000114440918,0.4937500059604645,0.512499988079071,0.470038503408432,1224000000
2011-05-13,0.47999998927116394,0.48124998807907104,0.453000009059906,0.45649999380111694,0.4186781942844391,2025192000
2011-05-16,0.45524999499320984,0.45625001192092896,0.44225001335144043,0.4424999952316284,0.4058382213115692,728188000
2011-05-17,0.4410000145435333,0.4412499964237213,0.42800000309944153,0.44075000286102295,0.4042331278324127,1420364000
2011-05-18,0.4424999952316284,0.4547500014305115,0.4410000145435333,0.45100000500679016,0.41363388299942017,658844000
2011-05-19,0.4544999897480011,0.4547500014305115,0.4377500116825104,0.44449999928474426,0.4076724350452423,650884000
2011-05-20,0.44350001215934753,0.453249990940094,0.4415000081062317,0.45225000381469727,0.4147804081439972,575820000
2011-05-23,0.44574999809265137,0.45500001311302185,0.4399999976158142,0.4517500102519989,0.41432178020477295,588000000
2011-05-24,0.45399999618530273,0.4717499911785126,0.45274999737739563,0.45350000262260437,0.4159267842769623,720372000
2011-05-25,0.45124998688697815,0.4620000123977661,0.4467499852180481,0.45899999141693115,0.420971155166626,545312000
2011-05-26,0.45899999141693115,0.47450000047683716,0.45774999260902405,0.47049999237060547,0.4315183162689209,706436000
2011-05-27,0.4724999964237213,0.4882499873638153,0.47200000286102295,0.48750001192092896,0.44710981845855713,658824000
2011-05-31,0.4970000088214874,0.5012500286102295,0.48500001430511475,0.5009999871253967,0.4594912528991699,1200716000
2011-06-01,0.4987500011920929,0.49950000643730164,0.47749999165534973,0.47850000858306885,0.43885543942451477,762208000
2011-06-02,0.4792500138282776,0.4827499985694885,0.47049999237060547,0.4762499928474426,0.4367920160293579,607592000
2011-06-03,0.47075000405311584,0.4749999940395355,0.45925000309944153,0.46149998903274536,0.42326390743255615,549300000
2011-06-06,0.460750013589859,0.4650000035762787,0.45124998688697815,0.4517500102519989,0.41432178020477295,435988000
2011-06-07,0.45524999499320984,0.45774999260902405,0.4494999945163727,0.4514999985694885,0.41409239172935486,433956000
2011-06-08,0.4492500126361847,0.4519999921321869,0.43575000762939453,0.43924999237060547,0.40285739302635193,569288000
2011-06-09,0.4390000104904175,0.4399999976158142,0.41850000619888306,0.43424999713897705,0.3982717990875244,741632000
2011-06-10,0.4350000023841858,0.4377500116825104,0.4244999885559082,0.42800000309944153,0.3925395607948303,493548000
2011-06-13,0.42800000309944153,0.4334999918937683,0.421999990940094,0.42500001192092896,0.38978812098503113,574760000
2011-06-14,0.42875000834465027,0.43799999356269836,0.4267500042915344,0.4284999966621399,0.3929981291294098,534576000
2011-06-15,0.42274999618530273,0.42524999380111694,0.4104999899864197,0.4192500114440918,0.3845144808292389,935916000
2011-06-16,0.4194999933242798,0.4259999990463257,0.3987500071525574,0.4047499895095825,0.37121573090553284,1024908000
2011-06-17,0.40950000286102295,0.4097500145435333,0.382750004529953,0.39524999260902405,0.36250296235084534,1467884000
2011-06-20,0.3917500078678131,0.4000000059604645,0.38749998807907104,0.390500009059906,0.3581464886665344,745960000
2011-06-21,0.3919999897480011,0.4020000100135803,0.3882499933242798,0.39899998903274536,0.36594220995903015,704276000
2011-06-22,0.39625000953674316,0.40149998664855957,0.39274999499320984,0.3935000002384186,0.3608977794647217,651720000
2011-06-23,0.38850000500679016,0.40799999237060547,0.38499999046325684,0.40525001287460327,0.37167441844940186,744024000
2011-06-24,0.4032500088214874,0.40674999356269836,0.39100000262260437,0.3935000002384186,0.3608977794647217,529052000
2011-06-27,0.3935000002384186,0.3959999978542328,0.3714999854564667,0.3852500021457672,0.3533315062522888,1142152000
2011-06-28,0.3852500021457672,0.3919999897480011,0.3824999928474426,0.38749998807907104,0.35539504885673523,692200000
2011-06-29,0.38999998569488525,0.39750000834465027,0.3765000104904175,0.3935000002384186,0.3608977794647217,960544000
2011-06-30,0.3944999873638153,0.4027499854564667,0.38850000500679016,0.398499995470047,0.36548370122909546,652300000
2011-07-01,0.398499995470047,0.40525001287460327,0.390500009059906,0.4037500023841858,0.3702986240386963,540804000
2011-07-05,0.4032500088214874,0.40700000524520874,0.3935000002384186,0.3970000147819519,0.36410799622535706,535296000
2011-07-06,0.39675000309944153,0.39750000834465027,0.3869999945163727,0.3917500078678131,0.3592929244041443,529580000
2011-07-07,0.39375001192092896,0.3957499861717224,0.38624998927116394,0.3932499885559082,0.3606685400009155,986136000
2011-07-08,0.3877499997615814,0.390500009059906,0.3824999928474426,0.3857499957084656,0.3537898659706116,619516000
2011-07-11,0.3785000145435333,0.3799999952316284,0.3712500035762787,0.3722499907016754,0.34140846133232117,714388000
2011-07-12,0.37049999833106995,0.37400001287460327,0.3610000014305115,0.367249995470047,0.3368227779865265,867604000
2011-07-13,0.3722499907016754,0.3747499883174896,0.3630000054836273,0.36649999022483826,0.3361349105834961,634368000
2011-07-14,0.36800000071525574,0.37024998664855957,0.3502500057220459,0.35199999809265137,0.322836309671402,1088996000
2011-07-15,0.3540000021457672,0.35624998807907104,0.3452500104904175,0.35249999165534973,0.32329466938972473,827736000
2011-07-18,0.34975001215934753,0.351749986410141,0.34049999713897705,0.3449999988079071,0.3164161443710327,818200000
2011-07-19,0.34599998593330383,0.35624998807907104,0.34599998593330383,0.3555000126361847,0.32604631781578064,602224000
2011-07-20,0.3567500114440918,0.35874998569488525,0.3499999940395355,0.35100001096725464,0.32191911339759827,662956000
2011-07-21,0.351500004529953,0.3700000047683716,0.3462499976158142,0.3675000071525574,0.3370521366596222,1143420000
2011-07-22,0.3707500100135803,0.3762499988079071,0.3659999966621399,0.375,0.3439306616783142,737192000
2011-07-25,0.36924999952316284,0.3707500100135803,0.36375001072883606,0.36899998784065247,0.33842775225639343,566920000
2011-07-26,0.35850000381469727,0.3675000071525574,0.35475000739097595,0.36000001430511475,0.3301733732223511,698276000
2011-07-27,0.35499998927116394,0.3567500114440918,0.34549999237060547,0.3465000092983246,0.31779199838638306,652212000
2011-07-28,0.3452500104904175,0.3529999852180481,0.3397499918937683,0.34575000405311584,0.3171040713787079,648176000
2011-07-29,0.3422499895095825,0.3490000069141388,0.34049999713897705,0.34575000405311584,0.3171040713787079,677656000
2011-08-01,0.35374999046325684,0.36524999141693115,0.35074999928474426,0.3642500042915344,0.3340713381767273,1019620000
2011-08-02,0.3617500066757202,0.38449999690055847,0.3605000078678131,0.3605000078678131,0.3306320905685425,1356432000
2011-08-03,0.36125001311302185,0.3714999854564667,0.3577499985694885,0.37024998664855957,0.3395742177963257,765236000
2011-08-04,0.3634999990463257,0.3634999990463257,0.33500000834465027,0.33500000834465027,0.30724480748176575,979732000
2011-08-05,0.34275001287460327,0.34700000286102295,0.3149999976158142,0.32374998927116394,0.2969267666339874,1270588000
2011-08-08,0.30799999833106995,0.3190000057220459,0.29624998569488525,0.2982499897480011,0.27353960275650024,1084180000
2011-08-09,0.30399999022483826,0.32374998927116394,0.30000001192092896,0.3232499957084656,0.29646822810173035,1329832000
2011-08-10,0.3137499988079071,0.3227500021457672,0.30674999952316284,0.3084999918937683,0.2829403281211853,1140052000
2011-08-11,0.3084999918937683,0.3397499918937683,0.3084999918937683,0.33524999022483826,0.30747389793395996,1078792000
2011-08-12,0.3709999918937683,0.3714999854564667,0.3167499899864197,0.32199999690055847,0.2953217327594757,3195784000
2011-08-15,0.3252499997615814,0.33500000834465027,0.32350000739097595,0.33425000309944153,0.30655691027641296,864152000
2011-08-16,0.3305000066757202,0.33500000834465027,0.3187499940395355,0.32475000619888306,0.29784393310546875,716868000
2011-08-17,0.3257499933242798,0.33125001192092896,0.3160000145435333,0.320250004529953,0.29371678829193115,553328000
2011-08-18,0.3057500123977661,0.3087500035762787,0.29499998688697815,0.2985000014305115,0.2737687826156616,802564000
2011-08-19,0.29350000619888306,0.3097499907016754,0.29124999046325684,0.2932499945163727,0.26895377039909363,761332000
2011-08-22,0.30149999260902405,0.3050000071525574,0.2952499985694885,0.2985000014305115,0.2737687826156616,611876000
2011-08-23,0.3057500123977661,0.3310000002384186,0.30524998903274536,0.3307499885559082,0.30334678292274475,938312000
2011-08-24,0.33000001311302185,0.3310000002384186,0.3174999952316284,0.32600000500679016,0.2989903390407562,687500000
2011-08-25,0.31949999928474426,0.3252499997615814,0.31150001287460327,0.31200000643730164,0.2861502468585968,690968000
2011-08-26,0.31075000762939453,0.32850000262260437,0.30524998903274536,0.3252499997615814,0.29830241203308105,732660000
2011-08-29,0.3345000147819519,0.33524999022483826,0.3267500102519989,0.33399999141693115,0.3063276410102844,601528000
2011-08-30,0.3317500054836273,0.34474998712539673,0.3294999897480011,0.34200000762939453,0.3136647939682007,684760000
2011-08-31,0.34450000524520874,0.3479999899864197,0.33000001311302185,0.33274999260902405,0.3051811158657074,705808000
2011-09-01,0.3372499942779541,0.34450000524520874,0.3317500054836273,0.3319999873638153,0.3044932186603546,762312000
2011-09-02,0.3244999945163727,0.32899999618530273,0.320499986410141,0.3230000138282776,0.2962390184402466,471356000
2011-09-06,0.3125,0.33024999499320984,0.3095000088214874,0.3294999897480011,0.30220043659210205,696248000
2011-09-07,0.35624998807907104,0.3659999966621399,0.3465000092983246,0.35624998807907104,0.32673415541648865,1606620000
2011-09-08,0.3527500033378601,0.36125001311302185,0.3487499952316284,0.3544999957084656,0.3251290023326874,880164000
2011-09-09,0.351500004529953,0.3610000014305115,0.3440000116825104,0.34700000286102295,0.3182504177093506,869828000
2011-09-12,0.3422499895095825,0.3582499921321869,0.3422499895095825,0.3552500009536743,0.3258169889450073,916480000
2011-09-13,0.3582499921321869,0.36500000953674316,0.3527500033378601,0.3632499873638153,0.3331540822982788,853836000
2011-09-14,0.37275001406669617,0.3867500126361847,0.3725000023841858,0.38199999928474426,0.35035061836242676,1547192000
2011-09-15,0.390500009059906,0.39250001311302185,0.3840000033378601,0.38749998807907104,0.35539504885673523,752908000
2011-09-16,0.3882499933242798,0.4025000035762787,0.38449999690055847,0.3865000009536743,0.3544778823852539,1391588000
2011-09-19,0.3799999952316284,0.382750004529953,0.3687500059604645,0.3785000145435333,0.3471406102180481,968204000
2011-09-20,0.38324999809265137,0.38475000858306885,0.367000013589859,0.3687500059604645,0.3381984531879425,792436000
2011-09-21,0.3707500100135803,0.37724998593330383,0.36149999499320984,0.3617500066757202,0.33177846670150757,715252000
2011-09-22,0.3474999964237213,0.3479999899864197,0.33125001192092896,0.33774998784065247,0.30976688861846924,1314632000
2011-09-23,0.335750013589859,0.3544999957084656,0.33375000953674316,0.34474998712539673,0.316186785697937,1011440000
2011-09-26,0.3490000069141388,0.3499999940395355,0.33000001311302185,0.34549999237060547,0.31687480211257935,972124000
2011-09-27,0.3542500138282776,0.35725000500679016,0.34325000643730164,0.34599998593330383,0.31733331084251404,781388000
2011-09-28,0.3467499911785126,0.3555000126361847,0.33000001311302185,0.33550000190734863,0.3077033460140228,1236532000
2011-09-29,0.34150001406669617,0.3472500145435333,0.3187499940395355,0.32725000381469727,0.30013683438301086,866416000
2011-09-30,0.32199999690055847,0.32374998927116394,0.3122499883174896,0.3127500116825104,0.28683823347091675,677784000
2011-10-03,0.3087500035762787,0.31850001215934753,0.2952499985694885,0.2952499985694885,0.27078813314437866,949896000
2011-10-04,0.2879999876022339,0.32249999046325684,0.2867499887943268,0.32249999046325684,0.2957802712917328,1361548000
2011-10-05,0.3217499852180481,0.3370000123977661,0.3152500092983246,0.33399999141693115,0.3063276410102844,856708000
2011-10-06,0.335750013589859,0.34825000166893005,0.33524999022483826,0.3472500145435333,0.31847986578941345,773192000
2011-10-07,0.3487499952316284,0.35899999737739563,0.34150001406669617,0.35374999046325684,0.3244410753250122,806976000
2011-10-10,0.35975000262260437,0.3695000112056732,0.35899999737739563,0.3695000112056732,0.3388862907886505,534376000
2011-10-11,0.36649999022483826,0.3725000023841858,0.3642500042915344,0.36550000309944153,0.3352177143096924,816080000
2011-10-12,0.3725000023841858,0.37275001406669617,0.36500000953674316,0.36524999141693115,0.33498841524124146,612064000
2011-10-13,0.3634999990463257,0.38725000619888306,0.36250001192092896,0.3865000009536743,0.3544778823852539,854832000
2011-10-14,0.3932499885559082,0.3972499966621399,0.38350000977516174,0.3930000066757202,0.3604394495487213,702452000
2011-10-17,0.38850000500679016,0.38850000500679016,0.3714999854564667,0.3734999895095825,0.34255483746528625,611780000
2011-10-18,0.3714999854564667,0.3880000114440918,0.36924999952316284,0.3869999945163727,0.354936420917511,590916000
2011-10-19,0.38749998807907104,0.3942500054836273,0.37825000286102295,0.3792499899864197,0.34782856702804565,557568000
2011-10-20,0.36899998784065247,0.37049999833106995,0.34599998593330383,0.36024999618530273,0.33040276169776917,990308000
2011-10-21,0.3647499978542328,0.3707500100135803,0.35600000619888306,0.3619999885559082,0.33200767636299133,628428000
2011-10-24,0.3634999990463257,0.3812499940395355,0.36274999380111694,0.37549999356269836,0.34438928961753845,535256000
2011-10-25,0.37024998664855957,0.37325000762939453,0.3605000078678131,0.36125001311302185,0.33131980895996094,577996000
2011-10-26,0.3682500123977661,0.37024998664855957,0.35499998927116394,0.36550000309944153,0.3352177143096924,503116000
2011-10-27,0.3790000081062317,0.38499999046325684,0.37049999833106995,0.3812499940395355,0.3496628403663635,577732000
2011-10-28,0.3779999911785126,0.3935000002384186,0.37700000405311584,0.38999998569488525,0.357687771320343,490156000
2011-10-31,0.3774999976158142,0.37975001335144043,0.3700000047683716,0.3700000047683716,0.33934491872787476,519984000
2011-11-01,0.3564999997615814,0.35749998688697815,0.3479999899864197,0.351500004529953,0.32237768173217773,790824000
2011-11-02,0.35499998927116394,0.3567500114440918,0.3382500112056732,0.34549999237060547,0.31687480211257935,961608000
2011-11-03,0.3492499887943268,0.367000013589859,0.3400000035762787,0.36625000834465027,0.3359055817127228,749372000
2011-11-04,0.3630000054836273,0.37174999713897705,0.35725000500679016,0.37049999833106995,0.339803546667099,654840000
2011-11-07,0.36774998903274536,0.37400001287460327,0.36000001430511475,0.3684999942779541,0.3379691243171692,613536000
2011-11-08,0.37325000762939453,0.3792499899864197,0.367249995470047,0.37700000405311584,0.34576502442359924,549728000
2011-11-09,0.3682500123977661,0.37299999594688416,0.3564999997615814,0.3580000102519989,0.32833924889564514,532244000
2011-11-10,0.36675000190734863,0.37049999833106995,0.3527500033378601,0.3617500066757202,0.33177846670150757,990484000
2011-11-11,0.3720000088214874,0.3774999976158142,0.351749986410141,0.37450000643730164,0.3434721529483795,1751560000
2011-11-14,0.37450000643730164,0.37825000286102295,0.36625000834465027,0.367249995470047,0.3368227779865265,500292000
2011-11-15,0.36375001072883606,0.3747499883174896,0.36274999380111694,0.3720000088214874,0.3411793112754822,505660000
2011-11-16,0.36500000953674316,0.3747499883174896,0.3632499873638153,0.3644999861717224,0.33430051803588867,512420000
2011-11-17,0.36375001072883606,0.3647499978542328,0.3449999988079071,0.351500004529953,0.32237768173217773,657504000
2011-11-18,0.35350000858306885,0.35350000858306885,0.34450000524520874,0.34825000166893005,0.3193970322608948,501352000
2011-11-21,0.34275001287460327,0.36924999952316284,0.3375000059604645,0.3657500147819519,0.3354470431804657,1330788000
2011-11-22,0.3697499930858612,0.3790000081062317,0.36774998903274536,0.37700000405311584,0.34576502442359924,1287480000
2011-11-23,0.37299999594688416,0.37575000524520874,0.3607499897480011,0.3610000014305115,0.3310904800891876,825340000
2011-11-25,0.35624998807907104,0.3644999861717224,0.3499999940395355,0.35100001096725464,0.32191911339759827,406620000
2011-11-28,0.36250001192092896,0.3762499988079071,0.36250001192092896,0.3707500100135803,0.34003275632858276,690616000
2011-11-29,0.37024998664855957,0.3774999976158142,0.36675000190734863,0.37275001406669617,0.3418671786785126,623440000
2011-11-30,0.3840000033378601,0.3917500078678131,0.38075000047683716,0.390749990940094,0.35837575793266296,730324000
2011-12-01,0.38749998807907104,0.39649999141693115,0.3857499957084656,0.3955000042915344,0.36273226141929626,529760000
2011-12-02,0.3997499942779541,0.4012500047683716,0.3892500102519989,0.3930000066757202,0.3604394495487213,546464000
2011-12-05,0.3995000123977661,0.4000000059604645,0.38374999165534973,0.3869999945163727,0.354936420917511,644696000
2011-12-06,0.3892500102519989,0.38999998569488525,0.3774999976158142,0.3815000057220459,0.34989210963249207,573832000
2011-12-07,0.3790000081062317,0.38199999928474426,0.3712500035762787,0.3792499899864197,0.34782856702804565,510016000
2011-12-08,0.37549999356269836,0.3817499876022339,0.3659999966621399,0.367249995470047,0.3368227779865265,491488000
2011-12-09,0.3644999861717224,0.37549999356269836,0.359499990940094,0.3725000023841858,0.34163764119148254,555840000
2011-12-12,0.3644999861717224,0.3659999966621399,0.3564999997615814,0.3632499873638153,0.3331540822982788,573208000
2011-12-13,0.36800000071525574,0.3725000023841858,0.35100001096725464,0.35324999690055847,0.3239826560020447,516596000
2011-12-14,0.3502500057220459,0.35225000977516174,0.335750013589859,0.3395000100135803,0.3113718628883362,636020000
2011-12-15,0.3452500104904175,0.3474999964237213,0.335750013589859,0.33649998903274536,0.3086206018924713,435148000
2011-12-16,0.33924999833106995,0.34575000405311584,0.3362500071525574,0.33774998784065247,0.30976688861846924,619116000
2011-12-19,0.33924999833106995,0.34325000643730164,0.32774999737739563,0.32899999618530273,0.3017418384552002,463276000
2011-12-20,0.33649998903274536,0.3487499952316284,0.33649998903274536,0.3474999964237213,0.31870904564857483,445208000
2011-12-21,0.34549999237060547,0.3492499887943268,0.3362500071525574,0.34299999475479126,0.31458187103271484,548424000
2011-12-22,0.3440000116825104,0.35874998569488525,0.3440000116825104,0.3577499985694885,0.3281099200248718,576560000
2011-12-23,0.359499990940094,0.36000001430511475,0.3512499928474426,0.3542500138282776,0.3248998820781708,248948000
2011-12-27,0.3527500033378601,0.3569999933242798,0.3504999876022339,0.351500004529953,0.32237768173217773,195712000
2011-12-28,0.351500004529953,0.35225000977516174,0.3425000011920929,0.34275001287460327,0.3143526613712311,233960000
2011-12-29,0.3462499976158142,0.3499999940395355,0.3412500023841858,0.3492499887943268,0.3203140199184418,211112000
2011-12-30,0.3479999899864197,0.351749986410141,0.34599998593330383,0.3465000092983246,0.31779199838638306,186956000
2012-01-03,0.35749998688697815,0.36000001430511475,0.3502500057220459,0.35100001096725464,0.32191911339759827,468044000
2012-01-04,0.3512499928474426,0.3564999997615814,0.3479999899864197,0.35499998927116394,0.3255876302719116,347372000
2012-01-05,0.35324999690055847,0.3695000112056732,0.351749986410141,0.36774998903274536,0.33728134632110596,563548000
2012-01-06,0.3675000071525574,0.36774998903274536,0.359250009059906,0.3634999990463257,0.3333835005760193,533252000
2012-01-09,0.36375001072883606,0.37049999833106995,0.3610000014305115,0.3634999990463257,0.3333835005760193,508244000
2012-01-10,0.36899998784065247,0.36924999952316284,0.359499990940094,0.3619999885559082,0.33200767636299133,546328000
2012-01-11,0.35874998569488525,0.3619999885559082,0.35324999690055847,0.35475000739097595,0.32535839080810547,484272000
2012-01-12,0.3555000126361847,0.3557499945163727,0.34474998712539673,0.35249999165534973,0.32329466938972473,652364000
2012-01-13,0.3499999940395355,0.35074999928474426,0.34150001406669617,0.34325000643730164,0.31481119990348816,504300000
2012-01-17,0.34850001335144043,0.34850001335144043,0.3375000059604645,0.33799999952316284,0.3099961578845978,627176000
2012-01-18,0.34450000524520874,0.35225000977516174,0.34275001287460327,0.34950000047683716,0.3205433785915375,632676000
2012-01-19,0.35249999165534973,0.359250009059906,0.3487499952316284,0.35874998569488525,0.329026997089386,608312000
2012-01-20,0.3582499921321869,0.36250001192092896,0.3542500138282776,0.3555000126361847,0.32604631781578064,546272000
2012-01-23,0.3557499945163727,0.36550000309944153,0.3512499928474426,0.36524999141693115,0.33498841524124146,562792000
2012-01-24,0.36274999380111694,0.375,0.36250001192092896,0.3734999895095825,0.34255483746528625,730920000
2012-01-25,0.3634999990463257,0.3722499907016754,0.3529999852180481,0.3712500035762787,0.3404913544654846,1274152000
2012-01-26,0.37674999237060547,0.38100001215934753,0.3657500147819519,0.36774998903274536,0.33728134632110596,799672000
2012-01-27,0.36550000309944153,0.3747499883174896,0.36250001192092896,0.37275001406669617,0.3418671786785126,449996000
2012-01-30,0.36625000834465027,0.37174999713897705,0.3607499897480011,0.3700000047683716,0.33934491872787476,399076000
2012-01-31,0.3709999918937683,0.3712500035762787,0.36274999380111694,0.36924999952316284,0.338657021522522,357900000
2012-02-01,0.3734999895095825,0.3774999976158142,0.3682500123977661,0.37325000762939453,0.3423255681991577,428020000
2012-02-02,0.3752500116825104,0.38874998688697815,0.3714999854564667,0.38725000619888306,0.3551657497882843,696236000
2012-02-03,0.3930000066757202,0.3987500071525574,0.3922500014305115,0.3955000042915344,0.36273226141929626,495232000
2012-02-06,0.3935000002384186,0.39399999380111694,0.3889999985694885,0.39250001311302185,0.3599807024002075,278868000
2012-02-07,0.3930000066757202,0.3957499861717224,0.3865000009536743,0.3935000002384186,0.3608977794647217,410296000
2012-02-08,0.3935000002384186,0.4154999852180481,0.39149999618530273,0.4077500104904175,0.3739672303199768,847612000
2012-02-09,0.4127500057220459,0.41499999165534973,0.40674999356269836,0.4074999988079071,0.37373796105384827,561944000
2012-02-10,0.4034999907016754,0.4050000011920929,0.39524999260902405,0.39750000834465027,0.36456653475761414,440268000
2012-02-13,0.4074999988079071,0.4090000092983246,0.3955000042915344,0.4037500023841858,0.3702986240386963,610668000
2012-02-14,0.4037500023841858,0.40950000286102295,0.40024998784065247,0.4059999883174896,0.3723621964454651,453756000
2012-02-15,0.4097500145435333,0.42250001430511475,0.4032500088214874,0.40424999594688416,0.37075722217559814,1110856000
2012-02-16,0.3765000104904175,0.41449999809265137,0.375,0.4112499952316284,0.37717729806900024,1888588000
2012-02-17,0.4115000069141388,0.414249986410141,0.39250001311302185,0.39625000953674316,0.3634200096130371,1020360000
2012-02-21,0.3959999978542328,0.40799999237060547,0.39524999260902405,0.398250013589859,0.36525437235832214,518176000
2012-02-22,0.39625000953674316,0.4059999883174896,0.39500001072883606,0.3955000042915344,0.36273226141929626,492432000
2012-02-23,0.39625000953674316,0.4000000059604645,0.38999998569488525,0.39774999022483826,0.36479586362838745,323968000
2012-02-24,0.39899998903274536,0.3995000123977661,0.3930000066757202,0.3947499990463257,0.3620443344116211,366668000
2012-02-27,0.38975000381469727,0.39149999618530273,0.3812499940395355,0.3867500126361847,0.35470718145370483,745268000
2012-02-28,0.3867500126361847,0.39125001430511475,0.3792499899864197,0.38324999809265137,0.35149717330932617,699884000
2012-02-29,0.38449999690055847,0.39100000262260437,0.3785000145435333,0.3787499964237213,0.34736987948417664,689196000
2012-03-01,0.3802500069141388,0.3857499957084656,0.3787499964237213,0.3812499940395355,0.3496628403663635,449944000
2012-03-02,0.3799999952316284,0.38999998569488525,0.3799999952316284,0.38449999690055847,0.35264351963996887,684076000
2012-03-05,0.3817499876022339,0.3824999928474426,0.3687500059604645,0.3714999854564667,0.34072065353393555,514848000
2012-03-06,0.367249995470047,0.37024998664855957,0.36149999499320984,0.36800000071525574,0.3375106155872345,471400000
2012-03-07,0.3700000047683716,0.37174999713897705,0.36500000953674316,0.37024998664855957,0.3395742177963257,441984000
2012-03-08,0.3712500035762787,0.3752500116825104,0.36924999952316284,0.3714999854564667,0.34072065353393555,430852000
2012-03-09,0.3725000023841858,0.3752500116825104,0.3684999942779541,0.37049999833106995,0.339803546667099,367836000
2012-03-12,0.3720000088214874,0.37450000643730164,0.36375001072883606,0.3647499978542328,0.3345298767089844,299948000
2012-03-13,0.36625000834465027,0.37174999713897705,0.3644999861717224,0.3697499930858612,0.3391156494617462,553288000
2012-03-14,0.3697499930858612,0.37049999833106995,0.3580000102519989,0.359250009059906,0.32948553562164307,735708000
2012-03-15,0.36024999618530273,0.36649999022483826,0.35899999737739563,0.3644999861717224,0.33430051803588867,382380000
2012-03-16,0.3647499978542328,0.36649999022483826,0.36274999380111694,0.36500000953674316,0.3347591757774353,428340000
2012-03-19,0.367000013589859,0.3687500059604645,0.3642500042915344,0.3659999966621399,0.335676372051239,405400000
2012-03-20,0.36399999260902405,0.36399999260902405,0.3567500114440918,0.36000001430511475,0.3301733732223511,449616000
2012-03-21,0.36000001430511475,0.3647499978542328,0.35600000619888306,0.36149999499320984,0.33154913783073425,467840000
2012-03-22,0.35874998569488525,0.36399999260902405,0.3577499985694885,0.3610000014305115,0.3310904800891876,425372000
2012-03-23,0.36000001430511475,0.3647499978542328,0.35749998688697815,0.36375001072883606,0.33361268043518066,315456000
2012-03-26,0.367249995470047,0.3697499930858612,0.36375001072883606,0.36800000071525574,0.3375106155872345,288600000
2012-03-27,0.3695000112056732,0.375,0.3687500059604645,0.37049999833106995,0.339803546667099,419968000
2012-03-28,0.3752500116825104,0.3840000033378601,0.3725000023841858,0.3790000081062317,0.3475991487503052,892448000
2012-03-29,0.3785000145435333,0.38374999165534973,0.3737500011920929,0.38075000047683716,0.34920427203178406,372700000
2012-03-30,0.3840000033378601,0.38725000619888306,0.3785000145435333,0.38499999046325684,0.3531021475791931,527240000
2012-04-02,0.3840000033378601,0.38725000619888306,0.3777500092983246,0.38324999809265137,0.35149717330932617,407776000
2012-04-03,0.38600000739097595,0.3865000009536743,0.375,0.37700000405311584,0.34576502442359924,430476000
2012-04-04,0.3712500035762787,0.37599998712539673,0.36399999260902405,0.36625000834465027,0.3359055817127228,495896000
2012-04-05,0.36675000190734863,0.3712500035762787,0.3644999861717224,0.3657500147819519,0.3354470431804657,369424000
2012-04-09,0.36000001430511475,0.3622500002384186,0.3540000021457672,0.3610000014305115,0.3310904800891876,365504000
2012-04-10,0.359499990940094,0.3644999861717224,0.35225000977516174,0.3540000021457672,0.32467055320739746,470360000
2012-04-11,0.35874998569488525,0.36625000834465027,0.35749998688697815,0.35850000381469727,0.32879775762557983,372960000
2012-04-12,0.35899999737739563,0.36899998784065247,0.35749998688697815,0.367000013589859,0.3365933895111084,384868000
2012-04-13,0.36375001072883606,0.3657500147819519,0.35374999046325684,0.3540000021457672,0.32467055320739746,311324000
2012-04-16,0.3564999997615814,0.35749998688697815,0.3440000116825104,0.34975001215934753,0.320772647857666,463468000
2012-04-17,0.35074999928474426,0.35499998927116394,0.3492499887943268,0.3504999876022339,0.3214605450630188,460696000
2012-04-18,0.34825000166893005,0.3499999940395355,0.3425000011920929,0.3467499911785126,0.31802117824554443,400764000
2012-04-19,0.3422499895095825,0.3552500009536743,0.3397499918937683,0.34150001406669617,0.3132062256336212,667188000
2012-04-20,0.3434999883174896,0.34450000524520874,0.33399999141693115,0.3347499966621399,0.30701541900634766,509592000
2012-04-23,0.32899999618530273,0.3322499990463257,0.3227500021457672,0.3307499885559082,0.30334678292274475,706244000
2012-04-24,0.3317500054836273,0.3345000147819519,0.3187499940395355,0.320499986410141,0.29394593834877014,730440000
2012-04-25,0.3252499997615814,0.3294999897480011,0.3192499876022339,0.3269999921321869,0.29990753531455994,727112000
2012-04-26,0.3267500102519989,0.33000001311302185,0.3244999945163727,0.32725000381469727,0.30013683438301086,539208000
2012-04-27,0.3267500102519989,0.32875001430511475,0.32100000977516174,0.3244999945163727,0.2976146340370178,475356000
2012-04-30,0.3227500021457672,0.3267500102519989,0.320499986410141,0.32499998807907104,0.29807326197624207,262268000
2012-05-01,0.3232499957084656,0.33425000309944153,0.3232499957084656,0.3307499885559082,0.30334678292274475,408680000
2012-05-02,0.3294999897480011,0.3307499885559082,0.31949999928474426,0.32124999165534973,0.2946338951587677,684008000
2012-05-03,0.32199999690055847,0.3240000009536743,0.3137499988079071,0.31575000286102295,0.2895895540714264,419536000
2012-05-04,0.3137499988079071,0.3154999911785126,0.30649998784065247,0.30649998784065247,0.2811059355735779,545092000
2012-05-07,0.31200000643730164,0.31725001335144043,0.30924999713897705,0.31174999475479126,0.2859210669994354,604440000
2012-05-08,0.3089999854564667,0.31349998712539673,0.3034999966621399,0.31150001287460327,0.2856917381286621,462312000
2012-05-09,0.3059999942779541,0.3152500092983246,0.30300000309944153,0.3127500116825104,0.28683823347091675,520608000
2012-05-10,0.31575000286102295,0.3162499964237213,0.30550000071525574,0.31049999594688416,0.2847745716571808,597092000
2012-05-11,0.3362500071525574,0.34200000762939453,0.32899999618530273,0.33024999499320984,0.30288827419281006,1435140000
2012-05-14,0.32749998569488525,0.3332499861717224,0.32074999809265137,0.328249990940094,0.3010539710521698,437472000
2012-05-15,0.328249990940094,0.33550000190734863,0.32350000739097595,0.32499998807907104,0.29807326197624207,599940000
2012-05-16,0.3255000114440918,0.3292500078678131,0.3174999952316284,0.31850001215934753,0.29211175441741943,470484000
2012-05-17,0.31975001096725464,0.3227500021457672,0.3162499964237213,0.3162499964237213,0.29004818201065063,335364000
2012-05-18,0.31700000166893005,0.31850001215934753,0.3005000054836273,0.3019999861717224,0.2769787907600403,567288000
2012-05-21,0.30250000953674316,0.3087500035762787,0.3005000054836273,0.3072499930858612,0.28179383277893066,416260000
2012-05-22,0.3070000112056732,0.3075000047683716,0.29899999499320984,0.3034999966621399,0.2783544361591339,410140000
2012-05-23,0.30024999380111694,0.31150001287460327,0.2957499921321869,0.3109999895095825,0.28523316979408264,496000000
2012-05-24,0.3127500116825104,0.31325000524520874,0.3005000054836273,0.30274999141693115,0.27766668796539307,520420000
2012-05-25,0.30250000953674316,0.3125,0.30250000953674316,0.3100000023841858,0.28431594371795654,391752000
2012-05-29,0.3149999976158142,0.3199999928474426,0.3137499988079071,0.3179999887943268,0.29165324568748474,310000000
2012-05-30,0.31450000405311584,0.3167499899864197,0.3087500035762787,0.31424999237060547,0.288213849067688,379792000
2012-05-31,0.31424999237060547,0.3154999911785126,0.30674999952316284,0.31075000762939453,0.2850038707256317,358192000
2012-06-01,0.30425000190734863,0.3072499930858612,0.29899999499320984,0.2994999885559082,0.2746858298778534,440984000
2012-06-04,0.3009999990463257,0.30274999141693115,0.29074999690055847,0.2932499945163727,0.26895377039909363,432856000
2012-06-05,0.2917500138282776,0.30250000953674316,0.2917500138282776,0.3017500042915344,0.27674946188926697,365224000
2012-06-06,0.30399999022483826,0.31049999594688416,0.3017500042915344,0.3097499907016754,0.28408676385879517,368968000
2012-06-07,0.31424999237060547,0.3160000145435333,0.296999990940094,0.29725000262260437,0.272622287273407,526780000
2012-06-08,0.2982499897480011,0.30399999022483826,0.29774999618530273,0.30300000309944153,0.27789607644081116,370308000
2012-06-11,0.3127500116825104,0.31825000047683716,0.3057500123977661,0.30649998784065247,0.2811059355735779,839080000
2012-06-12,0.3100000023841858,0.31575000286102295,0.3095000088214874,0.3127500116825104,0.28683823347091675,496128000
2012-06-13,0.3125,0.31325000524520874,0.30300000309944153,0.304500013589859,0.2792716920375824,494276000
2012-06-14,0.30399999022483826,0.30649998784065247,0.29774999618530273,0.3007499873638153,0.2758323848247528,589884000
2012-06-15,0.30300000309944153,0.3075000047683716,0.30024999380111694,0.3072499930858612,0.28179383277893066,385288000
2012-06-18,0.3050000071525574,0.3125,0.30250000953674316,0.3100000023841858,0.28431594371795654,304424000
2012-06-19,0.3227500021457672,0.335750013589859,0.32124999165534973,0.3310000002384186,0.30357620120048523,960476000
2012-06-20,0.33425000309944153,0.3425000011920929,0.3322499990463257,0.3362500071525574,0.30839112401008606,972720000
2012-06-21,0.335999995470047,0.335999995470047,0.320250004529953,0.32100000977516174,0.2944045960903168,516376000
2012-06-22,0.32499998807907104,0.32875001430511475,0.320499986410141,0.32499998807907104,0.29807326197624207,865360000
2012-06-25,0.3252499997615814,0.32624998688697815,0.31349998712539673,0.31474998593330383,0.28867247700691223,494616000
2012-06-26,0.3165000081062317,0.320499986410141,0.31200000643730164,0.31825000047683716,0.29188239574432373,437152000
2012-06-27,0.31850001215934753,0.3307499885559082,0.31850001215934753,0.32850000262260437,0.30128324031829834,506064000
2012-06-28,0.3255000114440918,0.3330000042915344,0.3227500021457672,0.3310000002384186,0.30357620120048523,545896000
2012-06-29,0.3387500047683716,0.3462499976158142,0.3384999930858612,0.34549999237060547,0.31687480211257935,616508000
2012-07-02,0.3472500145435333,0.3474999964237213,0.3334999978542328,0.3362500071525574,0.30839112401008606,581684000
2012-07-03,0.3362500071525574,0.34575000405311584,0.335999995470047,0.3449999988079071,0.3164161443710327,219284000
2012-07-05,0.34275001287460327,0.34424999356269836,0.3362500071525574,0.34150001406669617,0.3132062256336212,280076000
2012-07-06,0.33899998664855957,0.3400000035762787,0.33125001192092896,0.33500000834465027,0.30724480748176575,382760000
2012-07-09,0.3330000042915344,0.3345000147819519,0.32774999737739563,0.3305000066757202,0.303117573261261,306336000
2012-07-10,0.3269999921321869,0.33675000071525574,0.3179999887943268,0.320499986410141,0.29394593834877014,512028000
2012-07-11,0.3215000033378601,0.3255000114440918,0.3137499988079071,0.3152500092983246,0.2891310453414917,485216000
2012-07-12,0.31174999475479126,0.3122499883174896,0.3072499930858612,0.3100000023841858,0.28431594371795654,472160000
2012-07-13,0.31025001406669617,0.3154999911785126,0.3082500100135803,0.3140000104904175,0.28798457980155945,324260000
2012-07-16,0.31200000643730164,0.3174999952316284,0.3089999854564667,0.3149999976158142,0.28890174627304077,334460000
2012-07-17,0.3160000145435333,0.3177500069141388,0.30399999022483826,0.30924999713897705,0.28362807631492615,447476000
2012-07-18,0.3084999918937683,0.3310000002384186,0.3070000112056732,0.3264999985694885,0.29944896697998047,616008000
2012-07-19,0.32875001430511475,0.33399999141693115,0.3264999985694885,0.3297500014305115,0.3024297058582306,403036000
2012-07-20,0.32774999737739563,0.33000001311302185,0.3167499899864197,0.320250004529953,0.29371678829193115,451000000
2012-07-23,0.31174999475479126,0.3267500102519989,0.3082500100135803,0.3244999945163727,0.2976146340370178,451584000
2012-07-24,0.32499998807907104,0.3269999921321869,0.31725001335144043,0.32100000977516174,0.2944045960903168,351164000
2012-07-25,0.3199999928474426,0.3305000066757202,0.31850001215934753,0.32725000381469727,0.30013683438301086,415044000
2012-07-26,0.3332499861717224,0.3370000123977661,0.32624998688697815,0.32875001430511475,0.3015126883983612,338440000
2012-07-27,0.33000001311302185,0.33799999952316284,0.32749998569488525,0.3370000123977661,0.30907899141311646,376516000
2012-07-30,0.3370000123977661,0.3412500023841858,0.3305000066757202,0.3332499861717224,0.3056396245956421,363552000
2012-07-31,0.3332499861717224,0.34325000643730164,0.33274999260902405,0.3384999930858612,0.31045472621917725,387788000
2012-08-01,0.34049999713897705,0.34375,0.3332499861717224,0.3347499966621399,0.30701541900634766,335912000
2012-08-02,0.3330000042915344,0.3409999907016754,0.32749998569488525,0.335999995470047,0.30816182494163513,367912000
2012-08-03,0.3412500023841858,0.3465000092983246,0.3332499861717224,0.34299999475479126,0.31458187103271484,326548000
2012-08-06,0.3462499976158142,0.35199999809265137,0.34575000405311584,0.3502500057220459,0.3212311863899231,360324000
2012-08-07,0.3544999957084656,0.35749998688697815,0.351749986410141,0.35374999046325684,0.3244410753250122,407340000
2012-08-08,0.35350000858306885,0.359499990940094,0.35249999165534973,0.3557499945163727,0.3262755870819092,517064000
2012-08-09,0.35624998807907104,0.3684999942779541,0.3557499945163727,0.36774998903274536,0.33728134632110596,822300000
2012-08-10,0.3774999976158142,0.3804999887943268,0.3607499897480011,0.36550000309944153,0.3352177143096924,1278744000
2012-08-13,0.3659999966621399,0.37049999833106995,0.3644999861717224,0.37024998664855957,0.3395742177963257,447244000
2012-08-14,0.3714999854564667,0.3720000088214874,0.3632499873638153,0.3647499978542328,0.3345298767089844,388828000
2012-08-15,0.3659999966621399,0.36899998784065247,0.36024999618530273,0.3619999885559082,0.33200767636299133,594404000
2012-08-16,0.36524999141693115,0.3707500100135803,0.36399999260902405,0.3695000112056732,0.3388862907886505,371008000
2012-08-17,0.3695000112056732,0.3695000112056732,0.3630000054836273,0.36625000834465027,0.3359055817127228,309864000
2012-08-20,0.36500000953674316,0.36675000190734863,0.3607499897480011,0.36625000834465027,0.3359055817127228,314392000
2012-08-21,0.3675000071525574,0.3697499930858612,0.36149999499320984,0.36524999141693115,0.33498841524124146,340248000
2012-08-22,0.3630000054836273,0.3675000071525574,0.3617500066757202,0.3659999966621399,0.335676372051239,313556000
2012-08-23,0.36524999141693115,0.36550000309944153,0.35624998807907104,0.3577499985694885,0.3281099200248718,379040000
2012-08-24,0.3577499985694885,0.36675000190734863,0.3569999933242798,0.36500000953674316,0.3347591757774353,347724000
2012-08-27,0.3647499978542328,0.3657500147819519,0.35850000381469727,0.35874998569488525,0.329026997089386,340944000
2012-08-28,0.35600000619888306,0.3607499897480011,0.3552500009536743,0.35725000500679016,0.32765117287635803,310764000
2012-08-29,0.3569999933242798,0.36024999618530273,0.35624998807907104,0.3580000102519989,0.32833924889564514,250412000
2012-08-30,0.35725000500679016,0.35850000381469727,0.34950000047683716,0.3512499928474426,0.3221484124660492,307488000
2012-08-31,0.35374999046325684,0.35624998807907104,0.3472500145435333,0.35074999928474426,0.32168978452682495,485064000
2012-09-04,0.3449999988079071,0.3462499976158142,0.32875001430511475,0.3319999873638153,0.3044932186603546,694452000
2012-09-05,0.3332499861717224,0.33799999952316284,0.3294999897480011,0.3330000042915344,0.30541035532951355,480256000
2012-09-06,0.33550000190734863,0.35225000977516174,0.33524999022483826,0.34325000643730164,0.31481119990348816,657296000
2012-09-07,0.3345000147819519,0.3372499942779541,0.32374998927116394,0.33500000834465027,0.30724480748176575,781064000
2012-09-10,0.33425000309944153,0.33899998664855957,0.33125001192092896,0.3319999873638153,0.3044932186603546,371108000
2012-09-11,0.3317500054836273,0.3412500023841858,0.3305000066757202,0.335999995470047,0.30816182494163513,382808000
2012-09-12,0.3387500047683716,0.34150001406669617,0.33550000190734863,0.3397499918937683,0.3116012215614319,322608000
2012-09-13,0.34275001287460327,0.3440000116825104,0.33550000190734863,0.34200000762939453,0.3136647939682007,433836000
2012-09-14,0.34174999594688416,0.35199999809265137,0.34174999594688416,0.34599998593330383,0.31733331084251404,339468000
2012-09-17,0.3467499911785126,0.3467499911785126,0.33274999260902405,0.33649998903274536,0.3086206018924713,493348000
2012-09-18,0.33274999260902405,0.34275001287460327,0.33250001072883606,0.3387500047683716,0.3106839954853058,359952000
2012-09-19,0.3395000100135803,0.3474999964237213,0.33550000190734863,0.34275001287460327,0.3143526613712311,451936000
2012-09-20,0.34200000762939453,0.34375,0.3375000059604645,0.3402499854564667,0.31205978989601135,320596000
2012-09-21,0.3407500088214874,0.34375,0.3395000100135803,0.34174999594688416,0.31343552470207214,340136000
2012-09-24,0.3362500071525574,0.34200000762939453,0.335750013589859,0.34150001406669617,0.3132062256336212,357832000
2012-09-25,0.34599998593330383,0.3474999964237213,0.3347499966621399,0.33524999022483826,0.30747389793395996,481544000
2012-09-26,0.33399999141693115,0.33425000309944153,0.3255000114440918,0.3294999897480011,0.30220043659210205,436812000
2012-09-27,0.33024999499320984,0.33250001072883606,0.32749998569488525,0.3319999873638153,0.3044932186603546,558888000
2012-09-28,0.3305000066757202,0.3382500112056732,0.32624998688697815,0.3334999978542328,0.3058689534664154,485508000
2012-10-01,0.33500000834465027,0.3370000123977661,0.3267500102519989,0.328000009059906,0.30082467198371887,504236000
2012-10-02,0.33024999499320984,0.33024999499320984,0.3255000114440918,0.3292500078678131,0.3019711971282959,295492000
2012-10-03,0.33000001311302185,0.3310000002384186,0.3242500126361847,0.32600000500679016,0.2989903390407562,430872000
2012-10-04,0.3267500102519989,0.3425000011920929,0.32499998807907104,0.34049999713897705,0.3122890293598175,502608000
2012-10-05,0.34150001406669617,0.3449999988079071,0.33125001192092896,0.33250001072883606,0.30495181679725647,483068000
2012-10-08,0.33125001192092896,0.33274999260902405,0.3267500102519989,0.3292500078678131,0.3019711971282959,240596000
2012-10-09,0.32875001430511475,0.3297500014305115,0.32124999165534973,0.32225000858306885,0.29555103182792664,366360000
2012-10-10,0.32074999809265137,0.32225000858306885,0.3154999911785126,0.3167499899864197,0.2905068099498749,326568000
2012-10-11,0.31975001096725464,0.32074999809265137,0.3160000145435333,0.31850001215934753,0.29211175441741943,320516000
2012-10-12,0.3162499964237213,0.3187499940395355,0.3137499988079071,0.31575000286102295,0.2895895540714264,260696000
2012-10-15,0.3162499964237213,0.3199999928474426,0.3125,0.31975001096725464,0.2932581901550293,249580000
2012-10-16,0.32249999046325684,0.33000001311302185,0.31949999928474426,0.32899999618530273,0.3017418384552002,367696000
2012-10-17,0.32499998807907104,0.328000009059906,0.3217499852180481,0.3264999985694885,0.29944896697998047,391752000
2012-10-18,0.3257499933242798,0.3257499933242798,0.320250004529953,0.3215000033378601,0.29486337304115295,254772000
2012-10-19,0.3167499899864197,0.3190000057220459,0.3009999990463257,0.30274999141693115,0.27766668796539307,709412000
2012-10-22,0.30399999022483826,0.3057500123977661,0.296750009059906,0.2992500066757202,0.2744567096233368,480840000
2012-10-23,0.29649999737739563,0.31025001406669617,0.2957499921321869,0.3082500100135803,0.282710999250412,573948000
2012-10-24,0.31025001406669617,0.31150001287460327,0.30125001072883606,0.30425000190734863,0.27904242277145386,332916000
2012-10-25,0.30674999952316284,0.3100000023841858,0.3032500147819519,0.304500013589859,0.2792716920375824,307356000
2012-10-26,0.3050000071525574,0.30674999952316284,0.30125001072883606,0.30125001072883606,0.2762908935546875,389376000
2012-10-31,0.30250000953674316,0.3050000071525574,0.29875001311302185,0.2994999885559082,0.2746858298778534,347112000
2012-11-01,0.3009999990463257,0.3140000104904175,0.3007499873638153,0.3137499988079071,0.28775519132614136,473220000
2012-11-02,0.31700000166893005,0.3174999952316284,0.31025001406669617,0.3122499883174896,0.28637954592704773,256700000
2012-11-05,0.31150001287460327,0.3267500102519989,0.31150001287460327,0.3255000114440918,0.29853180050849915,444840000
2012-11-06,0.32624998688697815,0.32624998688697815,0.31975001096725464,0.3252499997615814,0.29830241203308105,350804000
2012-11-07,0.3227500021457672,0.32475000619888306,0.3137499988079071,0.3152500092983246,0.2891310453414917,324620000
2012-11-08,0.3187499940395355,0.3269999921321869,0.3162499964237213,0.31700000166893005,0.29073604941368103,839024000
2012-11-09,0.3187499940395355,0.32249999046325684,0.30375000834465027,0.304749995470047,0.2795010805130005,846280000
2012-11-12,0.30524998903274536,0.30649998784065247,0.29499998688697815,0.2980000078678131,0.2733101546764374,643624000
2012-11-13,0.29649999737739563,0.3032500147819519,0.2955000102519989,0.2957499921321869,0.2712465524673462,492120000
2012-11-14,0.29750001430511475,0.3005000054836273,0.28824999928474426,0.28850001096725464,0.2645973563194275,619300000
2012-11-15,0.2902500033378601,0.29774999618530273,0.2877500057220459,0.28975000977516174,0.26574379205703735,466688000
2012-11-16,0.28975000977516174,0.29074999690055847,0.2787500023841858,0.28450000286102295,0.2609287202358246,624552000
2012-11-19,0.28975000977516174,0.29350000619888306,0.2862499952316284,0.29249998927116394,0.2682659327983856,404092000
2012-11-20,0.28949999809265137,0.29074999690055847,0.2842499911785126,0.28725001215934753,0.26515069603919983,336976000
2012-11-21,0.28725001215934753,0.29624998569488525,0.28700000047683716,0.2955000102519989,0.2727658748626709,422312000
2012-11-23,0.296750009059906,0.3009999990463257,0.2952499985694885,0.29750001430511475,0.27461206912994385,276932000
2012-11-26,0.2980000078678131,0.3034999966621399,0.29750001430511475,0.30274999141693115,0.27945807576179504,364600000
2012-11-27,0.30149999260902405,0.3084999918937683,0.29899999499320984,0.30399999022483826,0.28061196208000183,451404000
2012-11-28,0.30274999141693115,0.30799999833106995,0.29899999499320984,0.30649998784065247,0.2829195261001587,398332000
2012-11-29,0.3070000112056732,0.3084999918937683,0.30000001192092896,0.3009999990463257,0.27784278988838196,488688000
2012-11-30,0.3007499873638153,0.30300000309944153,0.29750001430511475,0.2992500066757202,0.2762273848056793,460504000
2012-12-03,0.30300000309944153,0.30300000309944153,0.2930000126361847,0.29374998807907104,0.27115046977996826,391380000
2012-12-04,0.2942500114440918,0.30300000309944153,0.29249998927116394,0.30250000953674316,0.2792274057865143,528068000
2012-12-05,0.30000001192092896,0.3019999861717224,0.29475000500679016,0.29899999499320984,0.27599653601646423,633024000
2012-12-06,0.2982499897480011,0.30149999260902405,0.29725000262260437,0.2994999885559082,0.2764579951763153,412896000
2012-12-07,0.2997500002384186,0.30125001072883606,0.2955000102519989,0.29899999499320984,0.27599653601646423,338288000
2012-12-10,0.29899999499320984,0.3112500011920929,0.2982499897480011,0.3089999854564667,0.28522711992263794,513644000
2012-12-11,0.3100000023841858,0.320250004529953,0.30924999713897705,0.3162499964237213,0.291919469833374,816724000
2012-12-12,0.31725001335144043,0.3190000057220459,0.31174999475479126,0.31299999356269836,0.2889195382595062,399404000
2012-12-13,0.3125,0.3192499876022339,0.31025001406669617,0.31325000524520874,0.2891502380371094,377556000
2012-12-14,0.31450000405311584,0.3179999887943268,0.3122499883174896,0.31474998593330383,0.2905348837375641,338660000
2012-12-17,0.3140000104904175,0.31575000286102295,0.3087500035762787,0.31349998712539673,0.2893810570240021,445232000
2012-12-18,0.31349998712539673,0.3174999952316284,0.3125,0.3140000104904175,0.28984254598617554,416436000
2012-12-19,0.3162499964237213,0.3199999928474426,0.3149999976158142,0.3162499964237213,0.291919469833374,458544000
2012-12-20,0.3174999952316284,0.3177500069141388,0.3125,0.3160000145435333,0.2916887402534485,334332000
2012-12-21,0.31174999475479126,0.31174999475479126,0.30524998903274536,0.3087500035762787,0.2849964201450348,462172000
2012-12-24,0.3084999918937683,0.3095000088214874,0.30524998903274536,0.3062500059604645,0.28268876671791077,127376000
2012-12-26,0.30550000071525574,0.31049999594688416,0.304749995470047,0.3059999942779541,0.2824579179286957,196740000
2012-12-27,0.30649998784065247,0.3070000112056732,0.3005000054836273,0.30399999022483826,0.28061196208000183,299804000
2012-12-28,0.30125001072883606,0.3072499930858612,0.3007499873638153,0.30250000953674316,0.2792274057865143,220600000
2012-12-31,0.30149999260902405,0.30774998664855957,0.3007499873638153,0.30649998784065247,0.2829195261001587,326460000
2013-01-02,0.3140000104904175,0.31825000047683716,0.3127500116825104,0.3179999887943268,0.29353487491607666,478836000
2013-01-03,0.3179999887943268,0.3217499852180481,0.31450000405311584,0.31825000047683716,0.29376551508903503,298888000
2013-01-04,0.3187499940395355,0.3297500014305115,0.3177500069141388,0.32875001430511475,0.30345794558525085,524968000
2013-01-07,0.32850000262260437,0.3294999897480011,0.31700000166893005,0.3192499876022339,0.29468873143196106,610732000
2013-01-08,0.3199999928474426,0.32100000977516174,0.3100000023841858,0.3122499883174896,0.2882271707057953,466424000
2013-01-09,0.31474998593330383,0.3162499964237213,0.3032500147819519,0.30524998903274536,0.2817656397819519,695020000
2013-01-10,0.30799999833106995,0.3095000088214874,0.30399999022483826,0.3057500123977661,0.2822272479534149,506368000
2013-01-11,0.3070000112056732,0.3072499930858612,0.3022499978542328,0.30524998903274536,0.2817656397819519,513172000
2013-01-14,0.3072499930858612,0.3072499930858612,0.30149999260902405,0.3050000071525574,0.28153499960899353,305684000
2013-01-15,0.3034999966621399,0.3034999966621399,0.29774999618530273,0.2994999885559082,0.2764579951763153,375888000
2013-01-16,0.29899999499320984,0.304749995470047,0.29899999499320984,0.3022499978542328,0.2789964973926544,337376000
2013-01-17,0.3032500147819519,0.3075000047683716,0.30250000953674316,0.3062500059604645,0.28268876671791077,580736000
2013-01-18,0.3062500059604645,0.3062500059604645,0.3005000054836273,0.30425000190734863,0.28084269165992737,397088000
2013-01-22,0.30399999022483826,0.30674999952316284,0.30125001072883606,0.30274999141693115,0.27945807576179504,308224000
2013-01-23,0.30375000834465027,0.30399999022483826,0.30000001192092896,0.3032500147819519,0.27991968393325806,421808000
2013-01-24,0.3022499978542328,0.3059999942779541,0.3007499873638153,0.304749995470047,0.28130432963371277,396980000
2013-01-25,0.30524998903274536,0.31049999594688416,0.30375000834465027,0.31025001406669617,0.2863810956478119,393920000
2013-01-28,0.31174999475479126,0.31725001335144043,0.3109999895095825,0.3152500092983246,0.29099640250205994,422492000
2013-01-29,0.3140000104904175,0.31474998593330383,0.3072499930858612,0.3084999918937683,0.28476575016975403,388872000
2013-01-30,0.3087500035762787,0.31299999356269836,0.3070000112056732,0.30799999833106995,0.284304141998291,287592000
2013-01-31,0.30799999833106995,0.31150001287460327,0.304500013589859,0.30649998784065247,0.2829195261001587,470544000
2013-02-01,0.3089999854564667,0.31025001406669617,0.30649998784065247,0.30924999713897705,0.28545790910720825,288816000
2013-02-04,0.3075000047683716,0.3137499988079071,0.30375000834465027,0.30399999022483826,0.28061196208000183,511744000
2013-02-05,0.30550000071525574,0.3127500116825104,0.304500013589859,0.3109999895095825,0.28707337379455566,367296000
2013-02-06,0.3034999966621399,0.3109999895095825,0.3017500042915344,0.3084999918937683,0.28476575016975403,530688000
2013-02-07,0.3075000047683716,0.3100000023841858,0.30425000190734863,0.3072499930858612,0.28361186385154724,440000000
2013-02-08,0.30924999713897705,0.31174999475479126,0.3072499930858612,0.30924999713897705,0.28545790910720825,307232000
2013-02-11,0.31174999475479126,0.3160000145435333,0.3087500035762787,0.3127500116825104,0.2886888086795807,408308000
2013-02-12,0.3100000023841858,0.31424999237060547,0.3095000088214874,0.31075000762939453,0.28684258460998535,277804000
2013-02-13,0.3109999895095825,0.3167499899864197,0.3082500100135803,0.30924999713897705,0.28545790910720825,856396000
2013-02-14,0.3050000071525574,0.31850001215934753,0.30125001072883606,0.31825000047683716,0.29376551508903503,882096000
2013-02-15,0.3174999952316284,0.31975001096725464,0.3112500011920929,0.31825000047683716,0.29376551508903503,733860000
2013-02-19,0.31850001215934753,0.3187499940395355,0.31200000643730164,0.3140000104904175,0.28984254598617554,433552000
2013-02-20,0.3149999976158142,0.3199999928474426,0.3084999918937683,0.3095000088214874,0.2856887876987457,713012000
2013-02-21,0.3089999854564667,0.3125,0.30649998784065247,0.3072499930858612,0.28361186385154724,580408000
2013-02-22,0.30924999713897705,0.31325000524520874,0.3075000047683716,0.31299999356269836,0.2889195382595062,370148000
2013-02-25,0.3137499988079071,0.3162499964237213,0.3070000112056732,0.3075000047683716,0.28384265303611755,644444000
2013-02-26,0.3062500059604645,0.3109999895095825,0.30524998903274536,0.30924999713897705,0.2872091829776764,487504000
2013-02-27,0.30924999713897705,0.31725001335144043,0.3084999918937683,0.3149999976158142,0.29254940152168274,476980000
2013-02-28,0.3140000104904175,0.32124999165534973,0.3127500116825104,0.3165000081062317,0.29394248127937317,591392000
2013-03-01,0.31424999237060547,0.3187499940395355,0.31150001287460327,0.3177500069141388,0.29510337114334106,389396000
2013-03-04,0.3154999911785126,0.31949999928474426,0.31299999356269836,0.3165000081062317,0.29394248127937317,353680000
2013-03-05,0.31825000047683716,0.320499986410141,0.3167499899864197,0.3199999928474426,0.2971931993961334,366168000
2013-03-06,0.32199999690055847,0.32499998807907104,0.31825000047683716,0.31975001096725464,0.2969609797000885,342928000
2013-03-07,0.3215000033378601,0.32475000619888306,0.31725001335144043,0.3190000057220459,0.2962644696235657,314824000
2013-03-08,0.31975001096725464,0.32199999690055847,0.31825000047683716,0.320499986410141,0.297657310962677,246464000
2013-03-11,0.31725001335144043,0.3187499940395355,0.31474998593330383,0.3174999952316284,0.29487115144729614,299748000
2013-03-12,0.31700000166893005,0.31949999928474426,0.3140000104904175,0.31850001215934753,0.29580000042915344,310856000
2013-03-13,0.31850001215934753,0.3240000009536743,0.3154999911785126,0.31850001215934753,0.29580000042915344,485840000
2013-03-14,0.320499986410141,0.3215000033378601,0.3167499899864197,0.3187499940395355,0.2960320711135864,383304000
2013-03-15,0.3187499940395355,0.3187499940395355,0.31474998593330383,0.3160000145435333,0.2934782803058624,355776000
2013-03-18,0.3140000104904175,0.3167499899864197,0.31150001287460327,0.3137499988079071,0.29138848185539246,298312000
2013-03-19,0.3140000104904175,0.3154999911785126,0.3095000088214874,0.31174999475479126,0.28953108191490173,355480000
2013-03-20,0.31474998593330383,0.3165000081062317,0.31200000643730164,0.3154999911785126,0.2930137515068054,340588000
2013-03-21,0.3137499988079071,0.31424999237060547,0.3100000023841858,0.31049999594688416,0.28837019205093384,339032000
2013-03-22,0.31150001287460327,0.31325000524520874,0.31025001406669617,0.31200000643730164,0.28976330161094666,232476000
2013-03-25,0.3137499988079071,0.3140000104904175,0.30799999833106995,0.31025001406669617,0.2881380319595337,362076000
2013-03-26,0.3109999895095825,0.3127500116825104,0.3097499907016754,0.3125,0.29022765159606934,232540000
2013-03-27,0.3112500011920929,0.3179999887943268,0.31049999594688416,0.3162499964237213,0.2937103509902954,254944000
2013-03-28,0.3154999911785126,0.32100000977516174,0.31325000524520874,0.32074999809265137,0.2978896498680115,349276000
2013-04-01,0.3199999928474426,0.3199999928474426,0.30799999833106995,0.31025001406669617,0.2881380319595337,442828000
2013-04-02,0.31049999594688416,0.3112500011920929,0.3050000071525574,0.3070000112056732,0.2851196229457855,371524000
2013-04-03,0.30649998784065247,0.3082500100135803,0.3009999990463257,0.3032500147819519,0.28163692355155945,353156000
2013-04-04,0.3022499978542328,0.3072499930858612,0.30125001072883606,0.3062500059604645,0.28442302346229553,294676000
2013-04-05,0.3017500042915344,0.31150001287460327,0.3009999990463257,0.31150001287460327,0.2892989218235016,551352000
2013-04-08,0.31174999475479126,0.31174999475479126,0.3050000071525574,0.31075000762939453,0.288602352142334,326660000
2013-04-09,0.3109999895095825,0.3179999887943268,0.3087500035762787,0.31575000286102295,0.29324594140052795,380584000
2013-04-10,0.3160000145435333,0.32124999165534973,0.3152500092983246,0.32074999809265137,0.2978896498680115,384688000
2013-04-11,0.3162499964237213,0.32124999165534973,0.3075000047683716,0.3192499876022339,0.29649659991264343,969220000
2013-04-12,0.32074999809265137,0.3307499885559082,0.3179999887943268,0.32725000381469727,0.30392634868621826,770548000
2013-04-15,0.32624998688697815,0.32725000381469727,0.31850001215934753,0.320499986410141,0.297657310962677,430420000
2013-04-16,0.32350000739097595,0.32624998688697815,0.3217499852180481,0.3240000009536743,0.3009079694747925,468844000
2013-04-17,0.3215000033378601,0.3244999945163727,0.3177500069141388,0.31975001096725464,0.2969609797000885,532948000
2013-04-18,0.320499986410141,0.32249999046325684,0.31349998712539673,0.31349998712539673,0.2911563515663147,402548000
2013-04-19,0.31325000524520874,0.3152500092983246,0.30924999713897705,0.31424999237060547,0.29185283184051514,303028000
2013-04-22,0.3140000104904175,0.3174999952316284,0.31150001287460327,0.31474998593330383,0.29231733083724976,245568000
2013-04-23,0.3174999952316284,0.32624998688697815,0.31700000166893005,0.3230000138282776,0.2999793291091919,376948000
2013-04-24,0.3240000009536743,0.33675000071525574,0.32374998927116394,0.33399999141693115,0.31019535660743713,556556000
2013-04-25,0.335750013589859,0.3375000059604645,0.33274999260902405,0.33675000071525574,0.3127492666244507,353224000
2013-04-26,0.3362500071525574,0.33675000071525574,0.3334999978542328,0.33524999022483826,0.31135618686676025,324332000
2013-04-29,0.335750013589859,0.34049999713897705,0.33425000309944153,0.33924999833106995,0.31507110595703125,269712000
2013-04-30,0.3400000035762787,0.34424999356269836,0.33774998784065247,0.34424999356269836,0.31971475481987,276712000
2013-05-01,0.34424999356269836,0.3465000092983246,0.3400000035762787,0.3412500023841858,0.31692856550216675,341316000
2013-05-02,0.3409999907016754,0.3462499976158142,0.33899998664855957,0.3452500104904175,0.32064348459243774,323480000
2013-05-03,0.3474999964237213,0.3492499887943268,0.34549999237060547,0.3467499911785126,0.3220365643501282,293864000
2013-05-06,0.3467499911785126,0.3487499952316284,0.34375,0.34575000405311584,0.3211078643798828,217116000
2013-05-07,0.34575000405311584,0.3465000092983246,0.33799999952316284,0.3412500023841858,0.31692856550216675,448068000
2013-05-08,0.34174999594688416,0.34950000047683716,0.34049999713897705,0.3474999964237213,0.3227331340312958,334032000
2013-05-09,0.3412500023841858,0.3492499887943268,0.3407500088214874,0.3477500081062317,0.32296523451805115,566800000
2013-05-10,0.35499998927116394,0.36500000953674316,0.35499998927116394,0.3634999990463257,0.33759286999702454,861136000
2013-05-13,0.3610000014305115,0.36250001192092896,0.3544999957084656,0.35600000619888306,0.3306274116039276,289812000
2013-05-14,0.36024999618530273,0.3642500042915344,0.3567500114440918,0.36125001311302185,0.33550313115119934,454140000
2013-05-15,0.359499990940094,0.3687500059604645,0.359499990940094,0.3675000071525574,0.3413078486919403,313172000
2013-05-16,0.367000013589859,0.3707500100135803,0.3644999861717224,0.3657500147819519,0.3396824300289154,308368000
2013-05-17,0.3675000071525574,0.37424999475479126,0.3647499978542328,0.37174999713897705,0.3452547490596771,312116000
2013-05-20,0.37024998664855957,0.3725000023841858,0.36899998784065247,0.3709999918937683,0.3445582687854767,236380000
2013-05-21,0.3712500035762787,0.37450000643730164,0.367000013589859,0.37299999594688416,0.3481753170490265,357784000
2013-05-22,0.37450000643730164,0.37450000643730164,0.35850000381469727,0.36000001430511475,0.33604058623313904,480404000
2013-05-23,0.3557499945163727,0.367000013589859,0.35475000739097595,0.3657500147819519,0.3414078950881958,393884000
2013-05-24,0.36375001072883606,0.36675000190734863,0.359499990940094,0.3634999990463257,0.33930760622024536,283304000
2013-05-28,0.36625000834465027,0.367249995470047,0.35975000262260437,0.3632499873638153,0.3390743136405945,279300000
2013-05-29,0.3610000014305115,0.3632499873638153,0.359499990940094,0.3610000014305115,0.3369739353656769,335052000
2013-05-30,0.3605000078678131,0.3695000112056732,0.359499990940094,0.3657500147819519,0.3414078950881958,284504000
2013-05-31,0.36375001072883606,0.36899998784065247,0.3617500066757202,0.3617500066757202,0.33767399191856384,577508000
2013-06-03,0.3622500002384186,0.36500000953674316,0.35374999046325684,0.36125001311302185,0.3372073769569397,444468000
2013-06-04,0.3634999990463257,0.3700000047683716,0.359499990940094,0.3617500066757202,0.33767399191856384,363676000
2013-06-05,0.36125001311302185,0.36399999260902405,0.3529999852180481,0.3540000021457672,0.330439954996109,464520000
2013-06-06,0.3540000021457672,0.35899999737739563,0.35374999046325684,0.35624998807907104,0.3325401842594147,341044000
2013-06-07,0.35874998569488525,0.3634999990463257,0.35725000500679016,0.36125001311302185,0.3372073769569397,274584000
2013-06-10,0.36024999618530273,0.3632499873638153,0.3582499921321869,0.3610000014305115,0.3369739353656769,224148000
2013-06-11,0.35624998807907104,0.36125001311302185,0.3542500138282776,0.3542500138282776,0.3306732475757599,296336000
2013-06-12,0.35600000619888306,0.35899999737739563,0.3492499887943268,0.3512499928474426,0.3278729021549225,312588000
2013-06-13,0.3499999940395355,0.3610000014305115,0.34975001215934753,0.359250009059906,0.3353404104709625,236256000
2013-06-14,0.3605000078678131,0.3610000014305115,0.35624998807907104,0.35874998569488525,0.3348737359046936,236012000
2013-06-17,0.36149999499320984,0.36550000309944153,0.359499990940094,0.3622500002384186,0.3381407558917999,255336000
2013-06-18,0.36399999260902405,0.36800000071525574,0.3569999933242798,0.36000001430511475,0.33604058623313904,486772000
2013-06-19,0.3632499873638153,0.3869999945163727,0.3619999885559082,0.3709999918937683,0.34630849957466125,1159588000
2013-06-20,0.36800000071525574,0.3684999942779541,0.35850000381469727,0.3610000014305115,0.3369739353656769,628696000
2013-06-21,0.3630000054836273,0.3642500042915344,0.3544999957084656,0.3605000078678131,0.33650732040405273,714228000
2013-06-24,0.3552500009536743,0.35975000262260437,0.3477500081062317,0.3529999852180481,0.32950642704963684,580772000
2013-06-25,0.3567500114440918,0.35749998688697815,0.351749986410141,0.3555000126361847,0.3318400979042053,457360000
2013-06-26,0.359499990940094,0.36000001430511475,0.35199999809265137,0.35350000858306885,0.3299731910228729,579752000
2013-06-27,0.3544999957084656,0.35499998927116394,0.3465000092983246,0.3502500057220459,0.3269394040107727,808036000
2013-06-28,0.3502500057220459,0.3544999957084656,0.34575000405311584,0.35100001096725464,0.3276395797729492,431536000
2013-07-01,0.35350000858306885,0.3542500138282776,0.3502500057220459,0.35249999165534973,0.32903969287872314,199524000
2013-07-02,0.3504999876022339,0.35749998688697815,0.3490000069141388,0.35225000977516174,0.3288063704967499,256392000
2013-07-03,0.3492499887943268,0.35749998688697815,0.3492499887943268,0.35324999690055847,0.3297398090362549,140388000
2013-07-05,0.3542500138282776,0.3567500114440918,0.35199999809265137,0.35600000619888306,0.33230674266815186,184684000
2013-07-08,0.3569999933242798,0.35874998569488525,0.35225000977516174,0.3542500138282776,0.3306732475757599,262084000
2013-07-09,0.35499998927116394,0.3582499921321869,0.3540000021457672,0.35600000619888306,0.33230674266815186,157364000
2013-07-10,0.35600000619888306,0.3617500066757202,0.35499998927116394,0.3607499897480011,0.336740642786026,208468000
2013-07-11,0.36274999380111694,0.36625000834465027,0.3619999885559082,0.3657500147819519,0.3414078950881958,239832000
2013-07-12,0.36500000953674316,0.3695000112056732,0.36375001072883606,0.3659999966621399,0.3416411578655243,216360000
2013-07-15,0.36675000190734863,0.36675000190734863,0.359499990940094,0.36524999141693115,0.34094110131263733,201332000
2013-07-16,0.36675000190734863,0.36924999952316284,0.36500000953674316,0.367249995470047,0.3428080379962921,162560000
2013-07-17,0.367249995470047,0.3684999942779541,0.3642500042915344,0.36524999141693115,0.34094110131263733,166100000
2013-07-18,0.3647499978542328,0.3659999966621399,0.35899999737739563,0.36375001072883606,0.33954092860221863,344488000
2013-07-19,0.36149999499320984,0.3632499873638153,0.35225000977516174,0.35600000619888306,0.33230674266815186,480532000
2013-07-22,0.35874998569488525,0.3619999885559082,0.3542500138282776,0.3557499945163727,0.332073450088501,292384000
2013-07-23,0.36024999618530273,0.36024999618530273,0.35350000858306885,0.3552500009536743,0.33160677552223206,246792000
2013-07-24,0.35850000381469727,0.359499990940094,0.35475000739097595,0.3552500009536743,0.33160677552223206,284252000
2013-07-25,0.35499998927116394,0.36125001311302185,0.35249999165534973,0.3564999997615814,0.3327734172344208,243320000
2013-07-26,0.35225000977516174,0.35725000500679016,0.35225000977516174,0.35499998927116394,0.3313732445240021,227360000
2013-07-29,0.3542500138282776,0.35874998569488525,0.35324999690055847,0.3542500138282776,0.3306732475757599,179540000
2013-07-30,0.3555000126361847,0.36500000953674316,0.3552500009536743,0.36024999618530273,0.3362738788127899,266076000
2013-07-31,0.35850000381469727,0.3644999861717224,0.3582499921321869,0.3610000014305115,0.3369739353656769,270160000
2013-08-01,0.3622500002384186,0.36675000190734863,0.3580000102519989,0.3659999966621399,0.3416411578655243,277648000
2013-08-02,0.36524999141693115,0.3697499930858612,0.36274999380111694,0.36899998784065247,0.34444165229797363,209628000
2013-08-05,0.36800000071525574,0.3720000088214874,0.3659999966621399,0.3707500100135803,0.346075177192688,185188000
2013-08-06,0.3709999918937683,0.37174999713897705,0.3644999861717224,0.36524999141693115,0.34094110131263733,206608000
2013-08-07,0.3632499873638153,0.3687500059604645,0.3630000054836273,0.36500000953674316,0.34070777893066406,244380000
2013-08-08,0.367000013589859,0.36924999952316284,0.36274999380111694,0.3675000071525574,0.343041330575943,345696000
2013-08-09,0.3529999852180481,0.36774998903274536,0.3527500033378601,0.3622500002384186,0.3381407558917999,906224000
2013-08-12,0.3474999964237213,0.3644999861717224,0.32774999737739563,0.359250009059906,0.3353404104709625,257568000
2013-08-13,0.35975000262260437,0.3619999885559082,0.35749998688697815,0.3605000078678131,0.33650732040405273,197468000
2013-08-14,0.35975000262260437,0.3779999911785126,0.359499990940094,0.37575000524520874,0.3507423400878906,828508000
2013-08-15,0.37174999713897705,0.3812499940395355,0.37024998664855957,0.37825000286102295,0.35307592153549194,723616000
2013-08-16,0.3774999976158142,0.38499999046325684,0.37674999237060547,0.37975001335144043,0.35447612404823303,660456000
2013-08-19,0.3774999976158142,0.3787499964237213,0.3734999895095825,0.3737500011920929,0.3488755524158478,393432000
2013-08-20,0.37174999713897705,0.3762499988079071,0.3712500035762787,0.3737500011920929,0.35063448548316956,234192000
2013-08-21,0.3714999854564667,0.3762499988079071,0.37049999833106995,0.3720000088214874,0.3489927053451538,261540000
2013-08-22,0.37174999713897705,0.3774999976158142,0.37174999713897705,0.37400001287460327,0.3508691191673279,129016000
2013-08-23,0.37450000643730164,0.3774999976158142,0.37325000762939453,0.37400001287460327,0.3508691191673279,245120000
2013-08-26,0.37424999475479126,0.37575000524520874,0.37325000762939453,0.3747499883174896,0.3515726327896118,300152000
2013-08-27,0.3712500035762787,0.3737500011920929,0.3687500059604645,0.3700000047683716,0.3471164107322693,277464000
2013-08-28,0.3707500100135803,0.3734999895095825,0.3684999942779541,0.3700000047683716,0.3471164107322693,318824000
2013-08-29,0.3687500059604645,0.37275001406669617,0.36774998903274536,0.36924999952316284,0.3464127779006958,276216000
2013-08-30,0.3695000112056732,0.37049999833106995,0.367000013589859,0.3687500059604645,0.3459436297416687,378120000
2013-09-03,0.3697499930858612,0.37424999475479126,0.36675000190734863,0.36899998784065247,0.346178263425827,284680000
2013-09-04,0.36899998784065247,0.3747499883174896,0.3684999942779541,0.3725000023841858,0.3494618237018585,222080000
2013-09-05,0.3709999918937683,0.375,0.3707500100135803,0.3734999895095825,0.35039982199668884,174904000
2013-09-06,0.3737500011920929,0.37575000524520874,0.36924999952316284,0.3720000088214874,0.3489927053451538,226756000
2013-09-09,0.375,0.37825000286102295,0.37400001287460327,0.37825000286102295,0.35485610365867615,246408000
2013-09-10,0.38100001215934753,0.3865000009536743,0.3792499899864197,0.38624998927116394,0.3623613119125366,292132000
2013-09-11,0.3857499957084656,0.39375001192092896,0.382999986410141,0.39274999499320984,0.36845946311950684,396164000
2013-09-12,0.390749990940094,0.39750000834465027,0.390749990940094,0.39250001311302185,0.3682248592376709,303808000
2013-09-13,0.39375001192092896,0.39675000309944153,0.39100000262260437,0.39500001072883606,0.37057021260261536,159696000
2013-09-16,0.398250013589859,0.4009999930858612,0.39375001192092896,0.39524999260902405,0.3708047866821289,231412000
2013-09-17,0.39675000309944153,0.3997499942779541,0.39500001072883606,0.39649999141693115,0.37197747826576233,168608000
2013-09-18,0.39675000309944153,0.4009999930858612,0.3947499990463257,0.4000000059604645,0.37526100873947144,268168000
2013-09-19,0.40174999833106995,0.4025000035762787,0.39649999141693115,0.398250013589859,0.3736192584037781,227572000
2013-09-20,0.39925000071525574,0.40174999833106995,0.39399999380111694,0.3947499990463257,0.3703356981277466,356036000
2013-09-23,0.3944999873638153,0.39774999022483826,0.38874998688697815,0.39100000262260437,0.3668175935745239,271244000
2013-09-24,0.39125001430511475,0.39399999380111694,0.3889999985694885,0.39250001311302185,0.3682248592376709,229732000
2013-09-25,0.3917500078678131,0.3959999978542328,0.38999998569488525,0.3930000066757202,0.3686939775943756,233156000
2013-09-26,0.39399999380111694,0.3947499990463257,0.3894999921321869,0.3917500078678131,0.367521196603775,148816000
2013-09-27,0.38874998688697815,0.3919999897480011,0.38725000619888306,0.3894999921321869,0.3654104471206665,151920000
2013-09-30,0.3855000138282776,0.3917500078678131,0.38324999809265137,0.3889999985694885,0.3649413585662842,226640000
2013-10-01,0.3894999921321869,0.39125001430511475,0.3865000009536743,0.38874998688697815,0.36470678448677063,226976000
2013-10-02,0.38475000858306885,0.38999998569488525,0.38475000858306885,0.38850000500679016,0.36447232961654663,162036000
2013-10-03,0.38874998688697815,0.3922500014305115,0.382750004529953,0.38449999690055847,0.36071962118148804,436768000
2013-10-04,0.3840000033378601,0.3930000066757202,0.382999986410141,0.38975000381469727,0.3656449615955353,246228000
2013-10-07,0.3882499933242798,0.39250001311302185,0.38624998927116394,0.38975000381469727,0.3656449615955353,169952000
2013-10-08,0.38874998688697815,0.3942500054836273,0.38350000977516174,0.3865000009536743,0.3625960350036621,290712000
2013-10-09,0.3889999985694885,0.3892500102519989,0.3785000145435333,0.3804999887943268,0.356967031955719,275860000
2013-10-10,0.38324999809265137,0.3857499957084656,0.3804999887943268,0.38475000858306885,0.3609541952610016,223484000
2013-10-11,0.3787499964237213,0.38350000977516174,0.3774999976158142,0.3815000057220459,0.35790520906448364,213704000
2013-10-14,0.3804999887943268,0.38725000619888306,0.3804999887943268,0.38725000619888306,0.36329957842826843,166628000
2013-10-15,0.38725000619888306,0.3894999921321869,0.38499999046325684,0.3852500021457672,0.36142316460609436,208820000
2013-10-16,0.38749998807907104,0.39149999618530273,0.3869999945163727,0.38999998569488525,0.36587947607040405,210072000
2013-10-17,0.3869999945163727,0.3917500078678131,0.3869999945163727,0.390749990940094,0.36658307909965515,213324000
2013-10-18,0.38999998569488525,0.39649999141693115,0.38850000500679016,0.39524999260902405,0.3708047866821289,255068000
2013-10-21,0.4000000059604645,0.40024998784065247,0.39500001072883606,0.39625000953674316,0.37174293398857117,195008000
2013-10-22,0.39625000953674316,0.39649999141693115,0.390749990940094,0.3942500054836273,0.36986663937568665,179452000
2013-10-23,0.3935000002384186,0.3935000002384186,0.38624998927116394,0.38749998807907104,0.3635341227054596,252216000
2013-10-24,0.38850000500679016,0.39100000262260437,0.3840000033378601,0.38475000858306885,0.3609541952610016,236436000
2013-10-25,0.3867500126361847,0.3869999945163727,0.37975001335144043,0.38100001215934753,0.3574361205101013,330492000
2013-10-28,0.3804999887943268,0.38225001096725464,0.375,0.3802500069141388,0.35673242807388306,394024000
2013-10-29,0.37975001335144043,0.3815000057220459,0.3762499988079071,0.38075000047683716,0.35720160603523254,387952000
2013-10-30,0.38199999928474426,0.38374999165534973,0.37724998593330383,0.3804999887943268,0.356967031955719,204032000
2013-10-31,0.38100001215934753,0.38374999165534973,0.3790000081062317,0.37975001335144043,0.3562633991241455,293368000
2013-11-01,0.3817499876022339,0.38324999809265137,0.3787499964237213,0.3815000057220459,0.35790520906448364,206136000
2013-11-04,0.382750004529953,0.382750004529953,0.3697499930858612,0.37049999833106995,0.347585529088974,410264000
2013-11-05,0.3682500123977661,0.37174999713897705,0.3642500042915344,0.3700000047683716,0.3471164107322693,422368000
2013-11-06,0.3700000047683716,0.37275001406669617,0.36625000834465027,0.3725000023841858,0.3494618237018585,198044000
2013-11-07,0.3712500035762787,0.3722499907016754,0.3630000054836273,0.36375001072883606,0.3412529230117798,553076000
2013-11-08,0.375,0.39024999737739563,0.3734999895095825,0.3889999985694885,0.3649413585662842,734532000
2013-11-11,0.38749998807907104,0.3932499885559082,0.3867500126361847,0.3922500014305115,0.3679901957511902,297624000
2013-11-12,0.39399999380111694,0.39625000953674316,0.38850000500679016,0.3930000066757202,0.3686939775943756,316032000
2013-11-13,0.3919999897480011,0.4037500023841858,0.39125001430511475,0.4037500023841858,0.37877896428108215,332792000
2013-11-14,0.4025000035762787,0.40799999237060547,0.4022499918937683,0.40549999475479126,0.3804208040237427,307980000
2013-11-15,0.40700000524520874,0.4074999988079071,0.40024998784065247,0.40424999594688416,0.3792482018470764,450332000
2013-11-18,0.3955000042915344,0.39899998903274536,0.3935000002384186,0.3944999873638153,0.37010112404823303,316948000
2013-11-19,0.390500009059906,0.39399999380111694,0.3855000138282776,0.38600000739097595,0.3640879988670349,206716000
2013-11-20,0.38624998927116394,0.38725000619888306,0.37950000166893005,0.3802500069141388,0.3586643934249878,204776000
2013-11-21,0.38075000047683716,0.3840000033378601,0.3790000081062317,0.38324999809265137,0.36149415373802185,213568000
2013-11-22,0.38374999165534973,0.38374999165534973,0.3787499964237213,0.37950000166893005,0.35795697569847107,158668000
2013-11-25,0.37950000166893005,0.3882499933242798,0.37950000166893005,0.3877499997615814,0.3657386302947998,248208000
2013-11-26,0.3919999897480011,0.39524999260902405,0.3894999921321869,0.39100000262260437,0.3688042163848877,753176000
2013-11-27,0.390749990940094,0.39375001192092896,0.3882499933242798,0.39250001311302185,0.37021908164024353,181272000
2013-11-29,0.39250001311302185,0.3935000002384186,0.38749998807907104,0.38999998569488525,0.36786094307899475,116964000
2013-12-02,0.38850000500679016,0.39649999141693115,0.3877499997615814,0.39375001192092896,0.37139812111854553,373872000
2013-12-03,0.39375001192092896,0.39899998903274536,0.39100000262260437,0.3935000002384186,0.3711623251438141,290560000
2013-12-04,0.39250001311302185,0.3997499942779541,0.39149999618530273,0.39899998903274536,0.3763500154018402,493176000
2013-12-05,0.3997499942779541,0.3997499942779541,0.3919999897480011,0.39250001311302185,0.37021908164024353,271812000
2013-12-06,0.3972499966621399,0.3972499966621399,0.3857499957084656,0.3867500126361847,0.36479541659355164,281000000
2013-12-09,0.3867500126361847,0.3880000114440918,0.37950000166893005,0.3802500069141388,0.3586643934249878,385220000
2013-12-10,0.3802500069141388,0.390749990940094,0.37975001335144043,0.3889999985694885,0.36691778898239136,524268000
2013-12-11,0.38975000381469727,0.39024999737739563,0.38449999690055847,0.3852500021457672,0.3633805215358734,414156000
2013-12-12,0.3840000033378601,0.38600000739097595,0.37700000405311584,0.3777500092983246,0.35630637407302856,258724000
2013-12-13,0.3785000145435333,0.3812499940395355,0.375,0.37549999356269836,0.3541841506958008,184588000
2013-12-16,0.37575000524520874,0.3792499899864197,0.37549999356269836,0.37599998712539673,0.35465574264526367,237620000
2013-12-17,0.37575000524520874,0.3787499964237213,0.3725000023841858,0.3777500092983246,0.35630637407302856,274104000
2013-12-18,0.3785000145435333,0.38374999165534973,0.3737500011920929,0.382999986410141,0.361258327960968,426232000
2013-12-19,0.3824999928474426,0.38499999046325684,0.3799999952316284,0.38449999690055847,0.36267316341400146,258544000
2013-12-20,0.3852500021457672,0.39250001311302185,0.3842499852180481,0.3922500014305115,0.36998313665390015,382080000
2013-12-23,0.3944999873638153,0.39774999022483826,0.39125001430511475,0.3944999873638153,0.3721054792404175,168568000
2013-12-24,0.39675000309944153,0.39675000309944153,0.39149999618530273,0.3955000042915344,0.3730487823486328,79600000
2013-12-26,0.3970000147819519,0.398250013589859,0.390749990940094,0.3917500078678131,0.3695116341114044,168920000
2013-12-27,0.39375001192092896,0.3947499990463257,0.39149999618530273,0.39399999380111694,0.3716338276863098,210976000
2013-12-30,0.3942500054836273,0.3995000123977661,0.39375001192092896,0.39925000071525574,0.37658587098121643,248180000
2013-12-31,0.4000000059604645,0.4025000035762787,0.39750000834465027,0.40049999952316284,0.37776488065719604,235776000
2014-01-02,0.39800000190734863,0.3995000123977661,0.3930000066757202,0.39649999141693115,0.37399202585220337,260092000
2014-01-03,0.3972499966621399,0.39800000190734863,0.390500009059906,0.3917500078678131,0.3695116341114044,259332000
2014-01-06,0.3957499861717224,0.4000000059604645,0.3919999897480011,0.3970000147819519,0.3744637072086334,409492000
2014-01-07,0.4009999930858612,0.4050000011920929,0.398250013589859,0.4034999907016754,0.3805945813655853,333288000
2014-01-08,0.4050000011920929,0.41100001335144043,0.4034999907016754,0.4090000092983246,0.3857824504375458,308192000
2014-01-09,0.4027499854564667,0.4034999907016754,0.39250001311302185,0.39375001192092896,0.37139812111854553,292172000
2014-01-10,0.39500001072883606,0.39774999022483826,0.38975000381469727,0.3932499885559082,0.3709264099597931,218492000
2014-01-13,0.3932499885559082,0.3957499861717224,0.38324999809265137,0.3840000033378601,0.36220166087150574,243332000
2014-01-14,0.38600000739097595,0.39675000309944153,0.3842499852180481,0.3959999978542328,0.3735204339027405,241828000
2014-01-15,0.39774999022483826,0.40174999833106995,0.3959999978542328,0.40024998784065247,0.37752920389175415,175044000
2014-01-16,0.40024998784065247,0.4022499918937683,0.398499995470047,0.40149998664855957,0.37870824337005615,220652000
2014-01-17,0.40149998664855957,0.40625,0.3972499966621399,0.3997499942779541,0.3770574927330017,340400000
2014-01-21,0.40024998784065247,0.4037500023841858,0.3970000147819519,0.4012500047683716,0.3784724175930023,246076000
2014-01-22,0.4020000100135803,0.4025000035762787,0.3959999978542328,0.4007500112056732,0.37800076603889465,337940000
2014-01-23,0.3995000123977661,0.4037500023841858,0.39625000953674316,0.39925000071525574,0.37658587098121643,185028000
2014-01-24,0.3959999978542328,0.39750000834465027,0.3889999985694885,0.3889999985694885,0.36691778898239136,246696000
2014-01-27,0.3889999985694885,0.3944999873638153,0.3842499852180481,0.3865000009536743,0.36455973982810974,233812000
2014-01-28,0.3857499957084656,0.390500009059906,0.3842499852180481,0.39024999737739563,0.3680967390537262,167996000
2014-01-29,0.38874998688697815,0.39100000262260437,0.38624998927116394,0.3865000009536743,0.36455973982810974,162944000
2014-01-30,0.38874998688697815,0.39375001192092896,0.38749998807907104,0.3930000066757202,0.3706907331943512,202896000
2014-01-31,0.38749998807907104,0.3947499990463257,0.38725000619888306,0.39250001311302185,0.37021908164024353,335348000
2014-02-03,0.39524999260902405,0.3957499861717224,0.3857499957084656,0.38725000619888306,0.3652670979499817,431728000
2014-02-04,0.3869999945163727,0.39024999737739563,0.38499999046325684,0.3894999921321869,0.36738941073417664,280692000
2014-02-05,0.3867500126361847,0.3880000114440918,0.382999986410141,0.38600000739097595,0.3640879988670349,214676000
2014-02-06,0.3865000009536743,0.3919999897480011,0.38600000739097595,0.39100000262260437,0.3688042163848877,168380000
2014-02-07,0.3919999897480011,0.3972499966621399,0.38850000500679016,0.39675000309944153,0.37422776222229004,157248000
2014-02-10,0.39625000953674316,0.4032500088214874,0.3959999978542328,0.39800000190734863,0.37540680170059204,324372000
2014-02-11,0.40024998784065247,0.40724998712539673,0.398250013589859,0.40625,0.38318851590156555,235384000
2014-02-12,0.4074999988079071,0.42375001311302185,0.4074999988079071,0.4207499921321869,0.3968654274940491,744528000
2014-02-13,0.4312500059604645,0.43650001287460327,0.42375001311302185,0.4339999854564667,0.4093632698059082,902836000
2014-02-14,0.4300000071525574,0.44874998927116394,0.429749995470047,0.4477500021457672,0.422332763671875,817536000
2014-02-18,0.4480000138282776,0.4494999945163727,0.4437499940395355,0.44749999046325684,0.4220968782901764,428988000
2014-02-19,0.44749999046325684,0.45750001072883606,0.445499986410141,0.45350000262260437,0.42775624990463257,450340000
2014-02-20,0.4544999897480011,0.47049999237060547,0.45375001430511475,0.46950000524520874,0.44284799695014954,398088000
2014-02-21,0.46875,0.47475001215934753,0.46299999952316284,0.4659999907016754,0.43954676389694214,451052000
2014-02-24,0.4650000035762787,0.4762499928474426,0.460750013589859,0.4727500081062317,0.44591352343559265,403112000
2014-02-25,0.4699999988079071,0.47200000286102295,0.4634999930858612,0.4684999883174896,0.44390010833740234,242184000
2014-02-26,0.4675000011920929,0.47450000047683716,0.4662500023841858,0.46775001287460327,0.44318950176239014,360884000
2014-02-27,0.46775001287460327,0.4724999964237213,0.4612500071525574,0.4625000059604645,0.4382151961326599,388848000
2014-02-28,0.46000000834465027,0.4645000100135803,0.45274999737739563,0.4595000147819519,0.43537265062332153,321692000
2014-03-03,0.4492500126361847,0.4572499990463257,0.445250004529953,0.4572499990463257,0.4332408010959625,375948000
2014-03-04,0.4595000147819519,0.4650000035762787,0.45875000953674316,0.4620000123977661,0.43774154782295227,260344000
2014-03-05,0.46149998903274536,0.4662500023841858,0.4595000147819519,0.4659999907016754,0.44153136014938354,241472000
2014-03-06,0.46674999594688416,0.46924999356269836,0.45875000953674316,0.4595000147819519,0.43537265062332153,290144000
2014-03-07,0.46149998903274536,0.4622499942779541,0.4555000066757202,0.45899999141693115,0.4348990023136139,268452000
2014-03-10,0.45750001072883606,0.4595000147819519,0.4502499997615814,0.45225000381469727,0.4285033643245697,300888000
2014-03-11,0.4544999897480011,0.460750013589859,0.453000009059906,0.4567500054836273,0.4327670633792877,297220000
2014-03-12,0.4544999897480011,0.460750013589859,0.45274999737739563,0.4580000042915344,0.4339514970779419,239428000
2014-03-13,0.45899999141693115,0.460750013589859,0.4412499964237213,0.44350001215934753,0.4202128052711487,385172000
2014-03-14,0.4390000104904175,0.4494999945163727,0.4390000104904175,0.445499986410141,0.4221077859401703,460048000
2014-03-17,0.4467499852180481,0.44999998807907104,0.4449999928474426,0.445499986410141,0.4221077859401703,299656000
2014-03-18,0.44725000858306885,0.45899999141693115,0.445250004529953,0.4560000002384186,0.4320564568042755,293904000
2014-03-19,0.4595000147819519,0.4727500081062317,0.4582499861717224,0.46399998664855957,0.43963631987571716,366168000
2014-03-20,0.46149998903274536,0.46825000643730164,0.4595000147819519,0.46424999833106995,0.4398733675479889,191800000
2014-03-21,0.46825000643730164,0.47200000286102295,0.460999995470047,0.4634999930858612,0.4391627907752991,566116000
2014-03-24,0.4637500047683716,0.4675000011920929,0.4544999897480011,0.4612500071525574,0.4370307922363281,306096000
2014-03-25,0.4662500023841858,0.46674999594688416,0.45774999260902405,0.4612500071525574,0.4370307922363281,304424000
2014-03-26,0.46549999713897705,0.4742499887943268,0.4467499852180481,0.4507499933242798,0.42708221077919006,557756000
2014-03-27,0.44975000619888306,0.45350000262260437,0.43974998593330383,0.44475001096725464,0.4213971495628357,540728000
2014-03-28,0.4440000057220459,0.4502499997615814,0.4427500069141388,0.44749999046325684,0.4240027368068695,398820000
2014-03-31,0.4482499957084656,0.45225000381469727,0.445250004529953,0.4477500021457672,0.4242396652698517,273404000
2014-04-01,0.4620000123977661,0.4717499911785126,0.45649999380111694,0.4662500023841858,0.4417682886123657,656272000
2014-04-02,0.4662500023841858,0.4672499895095825,0.4612500071525574,0.4632500112056732,0.43892574310302734,239948000
2014-04-03,0.46424999833106995,0.4794999957084656,0.46399998664855957,0.46825000643730164,0.44366326928138733,599548000
2014-04-04,0.47075000405311584,0.47350001335144043,0.4517500102519989,0.45375001430511475,0.4299246072769165,368032000
2014-04-07,0.45399999618530273,0.46399998664855957,0.4514999985694885,0.45524999499320984,0.4313458502292633,428576000
2014-04-08,0.45524999499320984,0.4727500081062317,0.4544999897480011,0.4715000092983246,0.4467426538467407,470692000
2014-04-09,0.4737499952316284,0.4777500033378601,0.4672499895095825,0.47099998593330383,0.44626882672309875,421968000
2014-04-10,0.4690000116825104,0.4754999876022339,0.4580000042915344,0.4595000147819519,0.43537265062332153,372748000
2014-04-11,0.4560000002384186,0.46299999952316284,0.44699999690055847,0.453000009059906,0.4292140007019043,353112000
2014-04-14,0.4560000002384186,0.4597499966621399,0.453000009059906,0.4580000042915344,0.4339514970779419,290184000
2014-04-15,0.4584999978542328,0.4637500047683716,0.45399999618530273,0.4612500071525574,0.4370307922363281,304636000
2014-04-16,0.4634999930858612,0.46399998664855957,0.45649999380111694,0.4622499942779541,0.43797823786735535,235136000
2014-04-17,0.46050000190734863,0.46825000643730164,0.4595000147819519,0.46399998664855957,0.43963631987571716,153532000
2014-04-21,0.46424999833106995,0.4690000116825104,0.4612500071525574,0.46775001287460327,0.44318950176239014,117004000
2014-04-22,0.4684999883174896,0.47475001215934753,0.4659999907016754,0.4717499911785126,0.4469794034957886,255120000
2014-04-23,0.4724999964237213,0.47850000858306885,0.4717499911785126,0.47725000977516174,0.45219072699546814,261580000
2014-04-24,0.4805000126361847,0.48649999499320984,0.4805000126361847,0.4814999997615814,0.45621758699417114,391492000
2014-04-25,0.4805000126361847,0.48500001430511475,0.4672499895095825,0.46825000643730164,0.44366326928138733,313600000
2014-04-28,0.47200000286102295,0.47450000047683716,0.46050000190734863,0.4662500023841858,0.4417682886123657,226788000
2014-04-29,0.46799999475479126,0.4690000116825104,0.4620000123977661,0.4672499895095825,0.44271570444107056,171300000
2014-04-30,0.46650001406669617,0.46700000762939453,0.460750013589859,0.46175000071525574,0.4375045597553253,305740000
2014-05-01,0.46875,0.46974998712539673,0.46050000190734863,0.46424999833106995,0.4398733675479889,198104000
2014-05-02,0.46650001406669617,0.46650001406669617,0.4580000042915344,0.460750013589859,0.4365570545196533,156376000
2014-05-05,0.46024999022483826,0.46924999356269836,0.4597499966621399,0.4657500088214874,0.4412945806980133,239260000
2014-05-06,0.4702500104904175,0.4742499887943268,0.45500001311302185,0.45625001192092896,0.4322933852672577,416188000
2014-05-07,0.45625001192092896,0.46050000190734863,0.4517500102519989,0.4567500054836273,0.4327670633792877,293900000
2014-05-08,0.45500001311302185,0.46974998712539673,0.45274999737739563,0.4625000059604645,0.4382151961326599,432728000
2014-05-09,0.44850000739097595,0.45274999737739563,0.4427500069141388,0.45124998688697815,0.4275558292865753,539532000
2014-05-12,0.45225000381469727,0.46549999713897705,0.4519999921321869,0.4645000100135803,0.4401101768016815,299856000
2014-05-13,0.4582499861717224,0.4657500088214874,0.4555000066757202,0.4569999873638153,0.4330039620399475,221104000
2014-05-14,0.4572499990463257,0.45899999141693115,0.45225000381469727,0.45249998569488525,0.4287402331829071,214320000
2014-05-15,0.4514999985694885,0.45399999618530273,0.445499986410141,0.44999998807907104,0.4263715147972107,325896000
2014-05-16,0.4465000033378601,0.45225000381469727,0.4465000033378601,0.4490000009536743,0.4254240095615387,283960000
2014-05-19,0.45375001430511475,0.4659999907016754,0.4517500102519989,0.4634999930858612,0.4391627907752991,360076000
2014-05-20,0.46149998903274536,0.46274998784065247,0.45375001430511475,0.4560000002384186,0.4340464472770691,256200000
2014-05-21,0.45774999260902405,0.46175000071525574,0.453249990940094,0.4560000002384186,0.4340464472770691,216712000
2014-05-22,0.45500001311302185,0.46050000190734863,0.45500001311302185,0.4580000042915344,0.4359501898288727,130364000
2014-05-23,0.46050000190734863,0.4645000100135803,0.45774999260902405,0.4622499942779541,0.4399954676628113,182656000
2014-05-27,0.4650000035762787,0.47049999237060547,0.4634999930858612,0.47049999237060547,0.44784823060035706,209680000
2014-05-28,0.4722500145435333,0.47749999165534973,0.46775001287460327,0.47450000047683716,0.4516558051109314,224676000
2014-05-29,0.4742499887943268,0.47824999690055847,0.4727500081062317,0.4737499952316284,0.4509418308734894,171884000
2014-05-30,0.4737499952316284,0.4762499928474426,0.4712499976158142,0.4749999940395355,0.4521316587924957,239128000
2014-06-02,0.476500004529953,0.4794999957084656,0.46950000524520874,0.47350001335144043,0.45070385932922363,181500000
2014-06-03,0.47450000047683716,0.4749999940395355,0.4652499854564667,0.4715000092983246,0.44880035519599915,243212000
2014-06-04,0.4702500104904175,0.4754999876022339,0.4699999988079071,0.47200000286102295,0.4492761492729187,161236000
2014-06-05,0.4727500081062317,0.4754999876022339,0.4699999988079071,0.4740000069141388,0.4511798620223999,188696000
2014-06-06,0.4762499928474426,0.47999998927116394,0.47450000047683716,0.47574999928474426,0.45284566283226013,161052000
2014-06-09,0.4752500057220459,0.4807499945163727,0.47200000286102295,0.4762499928474426,0.4533214867115021,247456000
2014-06-10,0.47450000047683716,0.48100000619888306,0.4724999964237213,0.47874999046325684,0.45570108294487,217608000
2014-06-11,0.47699999809265137,0.48625001311302185,0.47699999809265137,0.48500001430511475,0.4616502821445465,266228000
2014-06-12,0.48500001430511475,0.49024999141693115,0.4807499945163727,0.4880000054836273,0.4645058810710907,337148000
2014-06-13,0.49300000071525574,0.4932500123977661,0.48374998569488525,0.4884999990463257,0.4649817645549774,227852000
2014-06-16,0.48625001311302185,0.49024999141693115,0.4827499985694885,0.4869999885559082,0.4635539948940277,198620000
2014-06-17,0.48750001192092896,0.492249995470047,0.48500001430511475,0.49024999141693115,0.46664753556251526,157608000
2014-06-18,0.48899999260902405,0.492000013589859,0.484499990940094,0.4897499978542328,0.4661715626716614,215536000
2014-06-19,0.4807499945163727,0.4832499921321869,0.4749999940395355,0.47850000858306885,0.45546314120292664,474592000
2014-06-20,0.47975000739097595,0.4814999997615814,0.46950000524520874,0.47325000166893005,0.45046600699424744,353148000
2014-06-23,0.46700000762939453,0.46799999475479126,0.46149998903274536,0.46775001287460327,0.4452306628227234,414200000
2014-06-24,0.46700000762939453,0.47075000405311584,0.4584999978542328,0.46050000190734863,0.4383297860622406,275780000
2014-06-25,0.46175000071525574,0.46549999713897705,0.45750001072883606,0.4652499854564667,0.4428510367870331,215420000
2014-06-26,0.4652499854564667,0.46549999713897705,0.45750001072883606,0.45899999141693115,0.4369020462036133,256908000
2014-06-27,0.4584999978542328,0.4622499942779541,0.4557499885559082,0.4595000147819519,0.4373778998851776,302820000
2014-06-30,0.45774999260902405,0.4647499918937683,0.45774999260902405,0.4634999930858612,0.44118526577949524,180512000
2014-07-01,0.46299999952316284,0.4715000092983246,0.46149998903274536,0.46875,0.44618260860443115,321180000
2014-07-02,0.46700000762939453,0.4690000116825104,0.46424999833106995,0.46700000762939453,0.4445168077945709,179284000
2014-07-03,0.46274998784065247,0.4724999964237213,0.46274998784065247,0.4712499976158142,0.4485622048377991,136892000
2014-07-07,0.47200000286102295,0.4722500145435333,0.46674999594688416,0.4675000011920929,0.44499272108078003,127496000
2014-07-08,0.4662500023841858,0.46825000643730164,0.45925000309944153,0.4637500047683716,0.4414232671260834,221940000
2014-07-09,0.46775001287460327,0.47975000739097595,0.46424999833106995,0.4777500033378601,0.4547492563724518,387668000
2014-07-10,0.46875,0.47725000977516174,0.4650000035762787,0.4752500057220459,0.4523696005344391,266308000
2014-07-11,0.47574999928474426,0.4777500033378601,0.4740000069141388,0.4762499928474426,0.4533214867115021,191188000
2014-07-14,0.47824999690055847,0.48350000381469727,0.476500004529953,0.48225000500679016,0.45903268456459045,272636000
2014-07-15,0.4830000102519989,0.4855000078678131,0.47975000739097595,0.484250009059906,0.4609363377094269,395440000
2014-07-16,0.48625001311302185,0.49000000953674316,0.48100000619888306,0.48374998569488525,0.4604603350162506,319728000
2014-07-17,0.47824999690055847,0.48750001192092896,0.47824999690055847,0.48249998688697815,0.45927050709724426,324832000
2014-07-18,0.4724999964237213,0.4762499928474426,0.46024999022483826,0.460999995470047,0.4388057291507721,567816000
2014-07-21,0.45925000309944153,0.46700000762939453,0.45925000309944153,0.4637500047683716,0.4414232671260834,243364000
2014-07-22,0.4672499895095825,0.46974998712539673,0.460750013589859,0.46175000071525574,0.43951958417892456,298816000
2014-07-23,0.4620000123977661,0.4622499942779541,0.4514999985694885,0.4519999921321869,0.4302389919757843,297352000
2014-07-24,0.4544999897480011,0.4557499885559082,0.4494999945163727,0.45274999737739563,0.4309528172016144,254576000
2014-07-25,0.45124998688697815,0.45225000381469727,0.4440000057220459,0.44475001096725464,0.42333805561065674,266132000
2014-07-28,0.4467499852180481,0.4467499852180481,0.43549999594688416,0.4429999887943268,0.4216723144054413,330352000
2014-07-29,0.44325000047683716,0.4505000114440918,0.4429999887943268,0.44449999928474426,0.4231000542640686,217972000
2014-07-30,0.44725000858306885,0.453249990940094,0.44600000977516174,0.4519999921321869,0.4302389919757843,246184000
2014-07-31,0.4465000033378601,0.44999998807907104,0.43674999475479126,0.4375,0.4164370000362396,401880000
2014-08-01,0.4375,0.44475001096725464,0.4359999895095825,0.44225001335144043,0.42095836997032166,219884000
2014-08-04,0.4417499899864197,0.445499986410141,0.4390000104904175,0.4412499964237213,0.42000654339790344,241724000
2014-08-05,0.4399999976158142,0.4480000138282776,0.4362500011920929,0.4415000081062317,0.4202444851398468,298136000
2014-08-06,0.43849998712539673,0.4465000033378601,0.43525001406669617,0.4410000145435333,0.4197686016559601,223456000
2014-08-07,0.44475001096725464,0.44874998927116394,0.4334999918937683,0.43650001287460327,0.41548529267311096,407696000
2014-08-08,0.4555000066757202,0.47749999165534973,0.4555000066757202,0.4749999940395355,0.4521316587924957,894348000
2014-08-11,0.4754999876022339,0.47749999165534973,0.4712499976158142,0.4724999964237213,0.4497521221637726,344624000
2014-08-12,0.4722500145435333,0.4749999940395355,0.4672499895095825,0.4724999964237213,0.4497521221637726,296152000
2014-08-13,0.47325000166893005,0.4792500138282776,0.4702500104904175,0.4752500057220459,0.4523696005344391,256596000
2014-08-14,0.47699999809265137,0.47699999809265137,0.46799999475479126,0.4699999988079071,0.44737231731414795,255992000
2014-08-15,0.4715000092983246,0.47874999046325684,0.46700000762939453,0.47600001096725464,0.4530836045742035,369796000
2014-08-18,0.4779999852180481,0.4830000102519989,0.47325000166893005,0.48249998688697815,0.45927050709724426,284076000
2014-08-19,0.4805000126361847,0.4867500066757202,0.47874999046325684,0.484250009059906,0.46297529339790344,248260000
2014-08-20,0.48249998688697815,0.48475000262260437,0.47999998927116394,0.48124998807907104,0.46010711789131165,221468000
2014-08-21,0.47999998927116394,0.48249998688697815,0.47600001096725464,0.476749986410141,0.4558049142360687,272796000
2014-08-22,0.4762499928474426,0.48100000619888306,0.47325000166893005,0.47699999809265137,0.45604386925697327,251224000
2014-08-25,0.4790000021457672,0.48225000500679016,0.476749986410141,0.4777500033378601,0.4567609429359436,153380000
2014-08-26,0.4790000021457672,0.4872500002384186,0.47725000977516174,0.48625001311302185,0.464887410402298,269636000
2014-08-27,0.4832499921321869,0.4869999885559082,0.47999998927116394,0.4807499945163727,0.4596291184425354,182972000
2014-08-28,0.47975000739097595,0.4857499897480011,0.47824999690055847,0.48475000262260437,0.4634533226490021,179704000
2014-08-29,0.48649999499320984,0.4872500002384186,0.48124998807907104,0.48625001311302185,0.464887410402298,207932000
2014-09-02,0.48750001192092896,0.48750001192092896,0.4830000102519989,0.48750001192092896,0.46608254313468933,192636000
2014-09-03,0.49000000953674316,0.4937500059604645,0.4867500066757202,0.492000013589859,0.4703849256038666,259456000
2014-09-04,0.49125000834465027,0.5037500262260437,0.4909999966621399,0.5007500052452087,0.4787504971027374,491832000
2014-09-05,0.500249981880188,0.5024999976158142,0.4959999918937683,0.49924999475479126,0.477316290140152,253792000
2014-09-08,0.4987500011920929,0.4997499883174896,0.49274998903274536,0.4947499930858612,0.47301408648490906,319288000
2014-09-09,0.4925000071525574,0.4957500100135803,0.4880000054836273,0.4884999990463257,0.46703866124153137,198588000
2014-09-10,0.49125000834465027,0.492000013589859,0.4857499897480011,0.49024999141693115,0.46871182322502136,172376000
2014-09-11,0.4867500066757202,0.4884999990463257,0.47999998927116394,0.48524999618530273,0.4639314115047455,250720000
2014-09-12,0.4882499873638153,0.4882499873638153,0.47749999165534973,0.4779999852180481,0.4570000171661377,262536000
2014-09-15,0.4794999957084656,0.4802500009536743,0.46950000524520874,0.4715000092983246,0.4507855772972107,294152000
2014-09-16,0.4702500104904175,0.48100000619888306,0.46875,0.47850000858306885,0.45747795701026917,219936000
2014-09-17,0.47725000977516174,0.4832499921321869,0.4749999940395355,0.47874999046325684,0.4577169418334961,173584000
2014-09-18,0.4817500114440918,0.48649999499320984,0.4802500009536743,0.4860000014305115,0.46464845538139343,219604000
2014-09-19,0.48750001192092896,0.4880000054836273,0.4762499928474426,0.47699999809265137,0.45604386925697327,601316000
2014-09-22,0.4867500066757202,0.4867500066757202,0.4717499911785126,0.4722500145435333,0.45150262117385864,221464000
2014-09-23,0.46974998712539673,0.4754999876022339,0.46799999475479126,0.4702500104904175,0.44959041476249695,196144000
2014-09-24,0.4699999988079071,0.47450000047683716,0.46950000524520874,0.4729999899864197,0.45221951603889465,159592000
2014-09-25,0.4724999964237213,0.4737499952316284,0.46175000071525574,0.46274998784065247,0.4424198865890503,298440000
2014-09-26,0.46424999833106995,0.4672499895095825,0.4622499942779541,0.4637500047683716,0.44337597489356995,241188000
2014-09-29,0.46000000834465027,0.4662500023841858,0.4555000066757202,0.46299999952316284,0.4426589906215668,208540000
2014-09-30,0.460999995470047,0.4645000100135803,0.4557499885559082,0.4612500071525574,0.4409858286380768,277204000
2014-10-01,0.4620000123977661,0.4652499854564667,0.4555000066757202,0.4567500054836273,0.4366835057735443,350976000
2014-10-02,0.4560000002384186,0.4582499861717224,0.4442499876022339,0.4547500014305115,0.4347713589668274,288996000
2014-10-03,0.45750001072883606,0.4637500047683716,0.4557499885559082,0.4557499885559082,0.43572747707366943,239140000
2014-10-06,0.45750001072883606,0.4612500071525574,0.44999998807907104,0.453000009059906,0.43309831619262695,199032000
2014-10-07,0.45100000500679016,0.4555000066757202,0.4477500021457672,0.4482499957084656,0.4285568594932556,301896000
2014-10-08,0.4477500021457672,0.45875000953674316,0.4442499876022339,0.45649999380111694,0.4364445209503174,260172000
2014-10-09,0.4544999897480011,0.45500001311302185,0.4440000057220459,0.4477500021457672,0.4280789792537689,306956000
2014-10-10,0.4442499876022339,0.44574999809265137,0.42100000381469727,0.42124998569488525,0.4027431607246399,691376000
2014-10-13,0.42399999499320984,0.4325000047683716,0.4192500114440918,0.41975000500679016,0.4013090431690216,397628000
2014-10-14,0.4255000054836273,0.4412499964237213,0.4230000078678131,0.429500013589859,0.4106307625770569,376620000
2014-10-15,0.4232499897480011,0.43825000524520874,0.4205000102519989,0.4359999895095825,0.4168452024459839,404428000
2014-10-16,0.4282500147819519,0.4412499964237213,0.4272499978542328,0.4362500011920929,0.41708409786224365,351116000
2014-10-17,0.4415000081062317,0.4465000033378601,0.4337500035762787,0.43549999594688416,0.41636723279953003,290716000
2014-10-20,0.43549999594688416,0.44325000047683716,0.4325000047683716,0.43924999237060547,0.4199524223804474,200336000
2014-10-21,0.4424999952316284,0.4584999978542328,0.4412499964237213,0.4580000042915344,0.4378786087036133,351092000
2014-10-22,0.4572499990463257,0.45875000953674316,0.44725000858306885,0.44725000858306885,0.4276008903980255,239512000
2014-10-23,0.45500001311302185,0.46050000190734863,0.4517500102519989,0.4572499990463257,0.43716171383857727,214476000
2014-10-24,0.46000000834465027,0.4647499918937683,0.4572499990463257,0.4620000123977661,0.4417029321193695,210156000
2014-10-27,0.46175000071525574,0.46399998664855957,0.4567500054836273,0.4622499942779541,0.44194191694259644,145092000
2014-10-28,0.460999995470047,0.4737499952316284,0.46050000190734863,0.47325000166893005,0.45245862007141113,192580000
2014-10-29,0.4712499976158142,0.4740000069141388,0.4659999907016754,0.4702500104904175,0.44959041476249695,168340000
2014-10-30,0.4690000116825104,0.47099998593330383,0.4612500071525574,0.4672499895095825,0.4467221200466156,170260000
2014-10-31,0.4779999852180481,0.48875001072883606,0.4754999876022339,0.4884999990463257,0.46703866124153137,256316000
2014-11-03,0.4997499883174896,0.5015000104904175,0.49424999952316284,0.49674999713897705,0.47492626309394836,308732000
2014-11-04,0.5,0.5049999952316284,0.49175000190734863,0.503250002861023,0.4811406433582306,360196000
2014-11-05,0.5062500238418579,0.5065000057220459,0.49950000643730164,0.503250002861023,0.4811406433582306,335652000
2014-11-06,0.5042499899864197,0.5062500238418579,0.4964999854564667,0.5055000185966492,0.48329174518585205,394088000
2014-11-07,0.5112500190734863,0.5172500014305115,0.4897499978542328,0.4947499930858612,0.47301408648490906,450800000
2014-11-10,0.49424999952316284,0.5037500262260437,0.49300000071525574,0.5005000233650208,0.4785114824771881,293388000
2014-11-11,0.4975000023841858,0.500249981880188,0.49024999141693115,0.4945000112056732,0.47277510166168213,212992000
2014-11-12,0.49274998903274536,0.49399998784065247,0.484499990940094,0.49125000834465027,0.46966779232025146,204584000
2014-11-13,0.49300000071525574,0.4937500059604645,0.48475000262260437,0.48875001072883606,0.4672776758670807,225328000
2014-11-14,0.4892500042915344,0.4947499930858612,0.484499990940094,0.4947499930858612,0.47301408648490906,160248000
2014-11-17,0.4925000071525574,0.49775001406669617,0.4892500042915344,0.4925000071525574,0.47086283564567566,158732000
2014-11-18,0.49274998903274536,0.5055000185966492,0.49149999022483826,0.5042499899864197,0.4820966422557831,207772000
2014-11-19,0.5024999976158142,0.5040000081062317,0.4950000047683716,0.500249981880188,0.48029640316963196,240300000
2014-11-20,0.49674999713897705,0.5090000033378601,0.49524998664855957,0.5084999799728394,0.4882173240184784,220968000
2014-11-21,0.5130000114440918,0.5137500166893005,0.5070000290870667,0.5112500190734863,0.49085772037506104,198976000
2014-11-24,0.512499988079071,0.5167499780654907,0.5105000138282776,0.5145000219345093,0.4939780533313751,136004000
2014-11-25,0.5134999752044678,0.5180000066757202,0.512499988079071,0.5142499804496765,0.493738055229187,190240000
2014-11-26,0.5112500190734863,0.5235000252723694,0.5109999775886536,0.5230000019073486,0.5021390914916992,219264000
2014-11-28,0.5247499942779541,0.5272499918937683,0.5199999809265137,0.5242499709129333,0.5033391714096069,124832000
2014-12-01,0.5220000147819519,0.5249999761581421,0.5137500166893005,0.5145000219345093,0.4939780533313751,190060000
2014-12-02,0.5139999985694885,0.5174999833106995,0.5092499852180481,0.515250027179718,0.4946981966495514,245952000
2014-12-03,0.5177500247955322,0.5287500023841858,0.5162500143051147,0.5285000205039978,0.5074197053909302,284424000
2014-12-04,0.5277500152587891,0.5297499895095825,0.5202500224113464,0.5237500071525574,0.5028592348098755,185332000
2014-12-05,0.5239999890327454,0.5295000076293945,0.5237500071525574,0.5267500281333923,0.5057394504547119,165680000
2014-12-08,0.5260000228881836,0.53125,0.515749990940094,0.5199999809265137,0.4992585778236389,226944000
2014-12-09,0.5167499780654907,0.5195000171661377,0.5090000033378601,0.5182499885559082,0.49757838249206543,239448000
2014-12-10,0.5167499780654907,0.518750011920929,0.5062500238418579,0.5067499876022339,0.4865371584892273,204364000
2014-12-11,0.5097500085830688,0.5132499933242798,0.5055000185966492,0.5065000057220459,0.4862971901893616,135652000
2014-12-12,0.4997499883174896,0.5042499899864197,0.49024999141693115,0.4907500147819519,0.47117549180984497,323964000
2014-12-15,0.4964999854564667,0.5055000185966492,0.48774999380111694,0.4892500042915344,0.4697352349758148,254696000
2014-12-16,0.48875001072883606,0.4964999854564667,0.48350000381469727,0.48374998569488525,0.4644545018672943,185308000
2014-12-17,0.4934999942779541,0.5042499899864197,0.47749999165534973,0.5034999847412109,0.483416885137558,345596000
2014-12-18,0.5097500085830688,0.515749990940094,0.5007500052452087,0.5055000185966492,0.48533713817596436,226156000
2014-12-19,0.5090000033378601,0.512499988079071,0.5042499899864197,0.5105000138282776,0.49013763666152954,325528000
2014-12-22,0.5099999904632568,0.5195000171661377,0.5082499980926514,0.5195000171661377,0.498778760433197,148976000
2014-12-23,0.5235000252723694,0.5260000228881836,0.515749990940094,0.5162500143051147,0.4956583082675934,109280000
2014-12-24,0.5174999833106995,0.5182499885559082,0.5137500166893005,0.5142499804496765,0.493738055229187,45644000
2014-12-26,0.5142499804496765,0.5174999833106995,0.5130000114440918,0.5147500038146973,0.4942181706428528,52636000
2014-12-29,0.5132499933242798,0.5174999833106995,0.5107499957084656,0.5139999985694885,0.4934980869293213,82944000
2014-12-30,0.5105000138282776,0.5130000114440918,0.5084999799728394,0.5092499852180481,0.4889374375343323,112120000
2014-12-31,0.5099999904632568,0.5127500295639038,0.4997499883174896,0.5012500286102295,0.48125678300857544,166300000
2015-01-02,0.503250002861023,0.5070000290870667,0.49524998664855957,0.503250002861023,0.4831767976284027,113680000
2015-01-05,0.503250002861023,0.5047500133514404,0.4925000071525574,0.4947499930858612,0.4750158488750458,197952000
2015-01-06,0.49549999833106995,0.4959999918937683,0.4792500138282776,0.47975000739097595,0.46061423420906067,197764000
2015-01-07,0.4832499921321869,0.48750001192092896,0.47699999809265137,0.47850000858306885,0.45941394567489624,321808000
2015-01-08,0.48399999737739563,0.49950000643730164,0.48374998569488525,0.4964999854564667,0.4766960144042969,283780000
2015-01-09,0.49825000762939453,0.5022500157356262,0.49149999022483826,0.4984999895095825,0.478616327047348,209540000
2015-01-12,0.4997499883174896,0.5,0.48774999380111694,0.492249995470047,0.4726155698299408,190732000
2015-01-13,0.4959999918937683,0.5059999823570251,0.4880000054836273,0.49149999022483826,0.4718954861164093,236720000
2015-01-14,0.48625001311302185,0.4950000047683716,0.48500001430511475,0.4934999942779541,0.4738156795501709,155260000
2015-01-15,0.4970000088214874,0.5,0.4897499978542328,0.49000000953674316,0.4704553186893463,188932000
2015-01-16,0.4892500042915344,0.49950000643730164,0.48774999380111694,0.49900001287460327,0.4790962338447571,181512000
2015-01-20,0.5024999976158142,0.5052499771118164,0.49424999952316284,0.5005000233650208,0.48053649067878723,140308000
2015-01-21,0.49775001406669617,0.5087500214576721,0.49424999952316284,0.5074999928474426,0.48725730180740356,144780000
2015-01-22,0.5084999799728394,0.5177500247955322,0.503250002861023,0.5162500143051147,0.4956583082675934,159712000
2015-01-23,0.5167499780654907,0.518750011920929,0.512499988079071,0.5177500247955322,0.4970984160900116,120416000
2015-01-26,0.515500009059906,0.5180000066757202,0.5122500061988831,0.515500009059906,0.4949381649494171,133240000
2015-01-27,0.5074999928474426,0.5080000162124634,0.4897499978542328,0.4907500147819519,0.47117549180984497,357948000
2015-01-28,0.49674999713897705,0.4987500011920929,0.48249998688697815,0.4827499985694885,0.4634944796562195,272728000
2015-01-29,0.4830000102519989,0.4972499907016754,0.4807499945163727,0.4945000112056732,0.47477585077285767,235340000
2015-01-30,0.4909999966621399,0.49674999713897705,0.4792500138282776,0.47999998927116394,0.460854172706604,298200000
2015-02-02,0.4830000102519989,0.4925000071525574,0.47350001335144043,0.49050000309944153,0.47093528509140015,259604000
2015-02-03,0.49399998784065247,0.503250002861023,0.49149999022483826,0.5027499794960022,0.4826968014240265,183468000
2015-02-04,0.5012500286102295,0.5097500085830688,0.4997499883174896,0.5040000081062317,0.48389697074890137,181516000
2015-02-05,0.5044999718666077,0.512499988079071,0.5040000081062317,0.5122500061988831,0.49181807041168213,140448000
2015-02-06,0.5117499828338623,0.5177500247955322,0.5077499747276306,0.5099999904632568,0.48965752124786377,210524000
2015-02-09,0.5070000290870667,0.5109999775886536,0.5037500262260437,0.5095000267028809,0.4891774654388428,273944000
2015-02-10,0.5099999904632568,0.5239999890327454,0.5077499747276306,0.5237500071525574,0.5028592348098755,226204000
2015-02-11,0.5249999761581421,0.5249999761581421,0.5167499780654907,0.5202500224113464,0.4994986951351166,320832000
2015-02-12,0.550000011920929,0.5625,0.546750009059906,0.5575000047683716,0.5352630019187927,676904000
2015-02-13,0.5562499761581421,0.5584999918937683,0.5477499961853027,0.5577499866485596,0.5355028510093689,310084000
2015-02-17,0.5567499995231628,0.562250018119812,0.5532500147819519,0.559499979019165,0.5371831655502319,203340000
2015-02-18,0.5587499737739563,0.5597500205039978,0.5519999861717224,0.5529999732971191,0.5309423208236694,170948000
2015-02-19,0.5600000023841858,0.5609999895095825,0.5519999861717224,0.5544999837875366,0.5323823690414429,169432000
2015-02-20,0.5540000200271606,0.5587499737739563,0.550000011920929,0.5584999918937683,0.5362228155136108,157752000
2015-02-23,0.5582500100135803,0.5582500100135803,0.5512499809265137,0.5540000200271606,0.531902551651001,125008000
2015-02-24,0.5540000200271606,0.5577499866485596,0.5490000247955322,0.5577499866485596,0.5375648140907288,149356000
2015-02-25,0.5554999709129333,0.5580000281333923,0.5509999990463257,0.5534999966621399,0.5334686040878296,123820000
2015-02-26,0.5540000200271606,0.5582500100135803,0.5504999756813049,0.5550000071525574,0.5349146127700806,152864000
2015-02-27,0.5534999966621399,0.5547500252723694,0.5494999885559082,0.5515000224113464,0.5315411686897278,157492000
2015-03-02,0.550000011920929,0.5680000185966492,0.5492500066757202,0.5649999976158142,0.5445524454116821,301512000
2015-03-03,0.5607500076293945,0.5634999871253967,0.5527499914169312,0.5544999837875366,0.5344324707984924,160344000
2015-03-04,0.5525000095367432,0.5619999766349792,0.5502499938011169,0.5607500076293945,0.5404564142227173,226840000
2015-03-05,0.5607500076293945,0.5724999904632568,0.559249997138977,0.5715000033378601,0.5508171319961548,323056000
2015-03-06,0.5682500004768372,0.5709999799728394,0.5632500052452087,0.5637500286102295,0.5433477759361267,257392000
2015-03-09,0.5640000104904175,0.5695000290870667,0.562749981880188,0.5652499794960022,0.5447935461997986,222388000
2015-03-10,0.5677499771118164,0.5787500143051147,0.5667499899864197,0.574999988079071,0.5541906356811523,527212000
2015-03-11,0.574999988079071,0.5824999809265137,0.5705000162124634,0.5720000267028809,0.5512993335723877,262120000
2015-03-12,0.5665000081062317,0.5707499980926514,0.5559999942779541,0.5667499899864197,0.5462393164634705,406972000
2015-03-13,0.5640000104904175,0.5690000057220459,0.5562499761581421,0.5674999952316284,0.5469620823860168,359288000
2015-03-16,0.5720000267028809,0.577750027179718,0.5682500004768372,0.5742499828338623,0.5534677505493164,236956000
2015-03-17,0.5730000138282776,0.5814999938011169,0.5690000057220459,0.581250011920929,0.5602145791053772,299900000
2015-03-18,0.581250011920929,0.5842499732971191,0.5665000081062317,0.5717499852180481,0.5510582327842712,413844000
2015-03-19,0.5737500190734863,0.5824999809265137,0.5695000290870667,0.5805000066757202,0.5594918131828308,310756000
2015-03-20,0.5852500200271606,0.5902500152587891,0.5797500014305115,0.5867499709129333,0.5655153393745422,462084000
2015-03-23,0.5692499876022339,0.5767499804496765,0.5674999952316284,0.5677499771118164,0.547203004360199,426012000
2015-03-24,0.5659999847412109,0.5699999928474426,0.5575000047683716,0.5600000023841858,0.539733350276947,330480000
2015-03-25,0.5597500205039978,0.5597500205039978,0.5242499709129333,0.5260000228881836,0.5069640874862671,542552000
2015-03-26,0.515250027179718,0.5264999866485596,0.5115000009536743,0.5242499709129333,0.5052772760391235,311920000
2015-03-27,0.5272499918937683,0.5364999771118164,0.518750011920929,0.534500002861023,0.5151565074920654,318288000
2015-03-30,0.5370000004768372,0.5394999980926514,0.5299999713897705,0.5367500185966492,0.5173249244689941,253252000
2015-03-31,0.5352500081062317,0.5357499718666077,0.5227500200271606,0.5232499837875366,0.5043138265609741,357276000
2015-04-01,0.5252500176429749,0.5270000100135803,0.5162500143051147,0.5252500176429749,0.5062411427497864,330768000
2015-04-02,0.528249979019165,0.5297499895095825,0.5220000147819519,0.5264999866485596,0.5074456930160522,192204000
2015-04-06,0.5242499709129333,0.5435000061988831,0.518750011920929,0.5417500138282776,0.5221439599990845,515864000
2015-04-07,0.5417500138282776,0.5525000095367432,0.5387499928474426,0.546500027179718,0.5267221927642822,413964000
2015-04-08,0.546999990940094,0.5525000095367432,0.5417500138282776,0.5504999756813049,0.5305773615837097,366432000
2015-04-09,0.5462499856948853,0.5649999976158142,0.5460000038146973,0.5632500052452087,0.5428659915924072,379432000
2015-04-10,0.5637500286102295,0.5692499876022339,0.5617499947547913,0.5690000057220459,0.5484078526496887,258728000
2015-04-13,0.5677499771118164,0.5709999799728394,0.5612499713897705,0.5637500286102295,0.5433477759361267,236724000
2015-04-14,0.5615000128746033,0.5637500286102295,0.5534999966621399,0.5590000152587891,0.5387697815895081,220276000
2015-04-15,0.5605000257492065,0.5699999928474426,0.5577499866485596,0.565750002861023,0.5452754497528076,243560000
2015-04-16,0.5625,0.5672500133514404,0.5582500100135803,0.562250018119812,0.5419021248817444,155284000
2015-04-17,0.5504999756813049,0.5605000257492065,0.5502499938011169,0.5550000071525574,0.5349146127700806,293636000
2015-04-20,0.5575000047683716,0.5609999895095825,0.5512499809265137,0.5522500276565552,0.5322639346122742,231624000
2015-04-21,0.5590000152587891,0.5590000152587891,0.5487499833106995,0.5515000224113464,0.5315411686897278,230456000
2015-04-22,0.5547500252723694,0.5584999918937683,0.5462499856948853,0.5577499866485596,0.5375648140907288,207420000
2015-04-23,0.5475000143051147,0.5607500076293945,0.5412499904632568,0.5554999709129333,0.5353964567184448,259380000
2015-04-24,0.5552499890327454,0.5554999709129333,0.5444999933242798,0.5507500171661377,0.5308183431625366,240960000
2015-04-27,0.5525000095367432,0.5647500157356262,0.5477499961853027,0.5550000071525574,0.5349146127700806,248456000
2015-04-28,0.5540000200271606,0.5597500205039978,0.5487499833106995,0.5577499866485596,0.5375648140907288,234484000
2015-04-29,0.5537499785423279,0.559249997138977,0.5512499809265137,0.5534999966621399,0.5334686040878296,195156000
2015-04-30,0.5507500171661377,0.5577499866485596,0.5494999885559082,0.5550000071525574,0.5349146127700806,218844000
2015-05-01,0.559499979019165,0.5705000162124634,0.5569999814033508,0.5687500238418579,0.548166811466217,256968000
2015-05-04,0.5682500004768372,0.5720000267028809,0.5634999871253967,0.5652499794960022,0.5447935461997986,200720000
2015-05-05,0.5632500052452087,0.5640000104904175,0.5482500195503235,0.5507500171661377,0.5308183431625366,292928000
2015-05-06,0.5537499785423279,0.5590000152587891,0.5452499985694885,0.5525000095367432,0.5325049161911011,316484000
2015-05-07,0.5502499938011169,0.5640000104904175,0.5485000014305115,0.562250018119812,0.5419021248817444,534564000
2015-05-08,0.5252500176429749,0.5460000038146973,0.5122500061988831,0.5207499861717224,0.5019039511680603,1146552000
2015-05-11,0.5134999752044678,0.5210000276565552,0.5095000267028809,0.515749990940094,0.49708497524261475,544144000
2015-05-12,0.5120000243186951,0.5249999761581421,0.5117499828338623,0.5207499861717224,0.5019039511680603,388800000
2015-05-13,0.5245000123977661,0.5285000205039978,0.518750011920929,0.5237500071525574,0.5047955513000488,308524000
2015-05-14,0.5252500176429749,0.5350000262260437,0.5239999890327454,0.5322499871253967,0.5129875540733337,293052000
2015-05-15,0.534500002861023,0.5370000004768372,0.5292500257492065,0.5325000286102295,0.5132287740707397,215824000
2015-05-18,0.53125,0.5350000262260437,0.5287500023841858,0.5317500233650208,0.512505829334259,324972000
2015-05-19,0.5299999713897705,0.5317500233650208,0.5249999761581421,0.5260000228881836,0.5093108415603638,253808000
2015-05-20,0.5262500047683716,0.5325000286102295,0.5254999995231628,0.5260000228881836,0.5093108415603638,196824000
2015-05-21,0.5262500047683716,0.5285000205039978,0.5217499732971191,0.5222499966621399,0.5056796669960022,239692000
2015-05-22,0.5235000252723694,0.5254999995231628,0.5202500224113464,0.5214999914169312,0.5049533247947693,212592000
2015-05-26,0.5189999938011169,0.5224999785423279,0.5142499804496765,0.5182499885559082,0.5018064975738525,259732000
2015-05-27,0.5217499732971191,0.5485000014305115,0.5199999809265137,0.5460000038146973,0.5286760330200195,432332000
2015-05-28,0.5460000038146973,0.5552499890327454,0.5450000166893005,0.5534999966621399,0.5359379053115845,327656000
2015-05-29,0.5534999966621399,0.5569999814033508,0.5525000095367432,0.5532500147819519,0.5356960296630859,335168000
2015-06-01,0.5567499995231628,0.5649999976158142,0.5532500147819519,0.559499979019165,0.541747510433197,372660000
2015-06-02,0.5559999942779541,0.5590000152587891,0.5479999780654907,0.5485000014305115,0.5310966968536377,224304000
2015-06-03,0.550000011920929,0.5542500019073486,0.5414999723434448,0.5425000190734863,0.5252872109413147,250788000
2015-06-04,0.5392500162124634,0.5540000200271606,0.5392500162124634,0.5522500276565552,0.5347276926040649,323712000
2015-06-05,0.5504999756813049,0.5590000152587891,0.5447499752044678,0.5565000176429749,0.538843035697937,313320000
2015-06-08,0.5547500252723694,0.5584999918937683,0.5375000238418579,0.543749988079071,0.5264973044395447,342812000
2015-06-09,0.5442500114440918,0.5504999756813049,0.5432500243186951,0.546500027179718,0.5291603207588196,256888000
2015-06-10,0.5400000214576721,0.5435000061988831,0.5337499976158142,0.5367500185966492,0.5197194814682007,529460000
2015-06-11,0.5367500185966492,0.5462499856948853,0.5367500185966492,0.5425000190734863,0.5252872109413147,283052000
2015-06-12,0.5389999747276306,0.5422499775886536,0.5264999866485596,0.5277500152587891,0.5110050439834595,323728000
2015-06-15,0.5249999761581421,0.5292500257492065,0.5210000276565552,0.5267500281333923,0.5100367665290833,306548000
2015-06-16,0.5257499814033508,0.5339999794960022,0.5205000042915344,0.5332499742507935,0.5163305401802063,256892000
2015-06-17,0.5329999923706055,0.5425000190734863,0.5317500233650208,0.5394999980926514,0.5223822593688965,233544000
2015-06-18,0.5440000295639038,0.5519999861717224,0.5425000190734863,0.5485000014305115,0.5310966968536377,299404000
2015-06-19,0.5485000014305115,0.5529999732971191,0.5417500138282776,0.546750009059906,0.5294022560119629,355656000
2015-06-22,0.5477499961853027,0.5507500171661377,0.5362499952316284,0.5444999933242798,0.527223527431488,514236000
2015-06-23,0.5454999804496765,0.5497499704360962,0.5262500047683716,0.5304999947547913,0.5136677622795105,414064000
2015-06-24,0.5297499895095825,0.5325000286102295,0.5227500200271606,0.5252500176429749,0.5085844397544861,253368000
2015-06-25,0.5252500176429749,0.5325000286102295,0.5252500176429749,0.5292500257492065,0.5124574899673462,350460000
2015-06-26,0.5249999761581421,0.5254999995231628,0.5162500143051147,0.5184999704360962,0.5020484924316406,421296000
2015-06-29,0.512499988079071,0.5177500247955322,0.5022500157356262,0.503000020980835,0.48704037070274353,391724000
2015-06-30,0.5059999823570251,0.5082499980926514,0.49924999475479126,0.5027499794960022,0.48679834604263306,315916000
2015-07-01,0.515250027179718,0.5224999785423279,0.5055000185966492,0.5099999904632568,0.49381834268569946,302892000
2015-07-02,0.5097500085830688,0.5137500166893005,0.5072500109672546,0.5105000138282776,0.49430257081985474,145764000
2015-07-06,0.5062500238418579,0.5132499933242798,0.5005000233650208,0.5042499899864197,0.4882507026195526,214776000
2015-07-07,0.5012500286102295,0.503250002861023,0.4790000021457672,0.4947499930858612,0.4790520966053009,594252000
2015-07-08,0.492000013589859,0.4950000047683716,0.4872500002384186,0.49125000834465027,0.4756632447242737,332492000
2015-07-09,0.49900001287460327,0.5012500286102295,0.48225000500679016,0.48524999618530273,0.4698534905910492,357588000
2015-07-10,0.49149999022483826,0.49825000762939453,0.49024999141693115,0.4937500059604645,0.47808393836021423,216708000
2015-07-13,0.4987500011920929,0.4997499883174896,0.4937500059604645,0.4970000088214874,0.48123079538345337,212472000
2015-07-14,0.49775001406669617,0.49825000762939453,0.4907500147819519,0.4972499907016754,0.4814726710319519,249216000
2015-07-15,0.4959999918937683,0.49924999475479126,0.4892500042915344,0.4937500059604645,0.47808393836021423,265732000
2015-07-16,0.49674999713897705,0.5047500133514404,0.4950000047683716,0.5047500133514404,0.4887349009513855,282848000
2015-07-17,0.503000020980835,0.5034999847412109,0.49524998664855957,0.5017499923706055,0.4858299493789673,220372000
2015-07-20,0.5017499923706055,0.5037500262260437,0.49125000834465027,0.4925000071525574,0.4768734276294708,188412000
2015-07-21,0.49149999022483826,0.5017499923706055,0.49149999022483826,0.4947499930858612,0.4790520966053009,149720000
2015-07-22,0.49125000834465027,0.49125000834465027,0.4792500138282776,0.48524999618530273,0.4698534905910492,356472000
2015-07-23,0.48625001311302185,0.4984999895095825,0.48524999618530273,0.49125000834465027,0.4756632447242737,169916000
2015-07-24,0.4947499930858612,0.49524998664855957,0.48350000381469727,0.4855000078678131,0.47009560465812683,188844000
2015-07-27,0.48124998807907104,0.4882499873638153,0.47725000977516174,0.4827499985694885,0.46743282675743103,192420000
2015-07-28,0.48399999737739563,0.4964999854564667,0.4790000021457672,0.4932500123977661,0.4775996804237366,198308000
2015-07-29,0.492249995470047,0.503250002861023,0.49024999141693115,0.49924999475479126,0.4834093451499939,232680000
2015-07-30,0.49799999594688416,0.5055000185966492,0.49799999594688416,0.5005000233650208,0.4846196174621582,190180000
2015-07-31,0.5024999976158142,0.5027499794960022,0.4957500100135803,0.4987500011920929,0.4829252362251282,218340000
2015-08-03,0.5027499794960022,0.5077499747276306,0.4962500035762787,0.5072500109672546,0.4911555051803589,397132000
2015-08-04,0.5055000185966492,0.5107499957084656,0.5034999847412109,0.5092499852180481,0.49309197068214417,260100000
2015-08-05,0.5217499732971191,0.5222499966621399,0.5134999752044678,0.5145000219345093,0.49817562103271484,234628000
2015-08-06,0.5132499933242798,0.5170000195503235,0.5027499794960022,0.5112500190734863,0.49502861499786377,655676000
2015-08-07,0.5615000128746033,0.5842499732971191,0.546999990940094,0.5745000243186951,0.5562719106674194,1405248000
2015-08-10,0.5705000162124634,0.5987499952316284,0.5669999718666077,0.5945000052452087,0.5756372809410095,662304000
2015-08-11,0.5857499837875366,0.5972499847412109,0.5857499837875366,0.5914999842643738,0.5727325081825256,435008000
2015-08-12,0.5820000171661377,0.5972499847412109,0.5820000171661377,0.5929999947547913,0.574184775352478,384048000
2015-08-13,0.59375,0.5950000286102295,0.5864999890327454,0.5879999995231628,0.5693433284759521,276884000
2015-08-14,0.5874999761581421,0.5920000076293945,0.5839999914169312,0.5885000228881836,0.5698276162147522,214652000
2015-08-17,0.5874999761581421,0.5874999761581421,0.5774999856948853,0.5847499966621399,0.5661965608596802,273880000
2015-08-18,0.5805000066757202,0.5845000147819519,0.5724999904632568,0.5770000219345093,0.5610432028770447,287084000
2015-08-19,0.5762500166893005,0.5827500224113464,0.5684999823570251,0.5747500061988831,0.5588555335998535,249248000
2015-08-20,0.5682500004768372,0.5709999799728394,0.5512499809265137,0.5540000200271606,0.5386791825294495,426932000
2015-08-21,0.550000011920929,0.559249997138977,0.5362499952316284,0.5367500185966492,0.521906316280365,382664000
2015-08-24,0.5067499876022339,0.5457500219345093,0.5,0.5177500247955322,0.5034316778182983,682284000
2015-08-25,0.5404999852180481,0.5425000190734863,0.5070000290870667,0.5070000290870667,0.4929790198802948,622684000
2015-08-26,0.5235000252723694,0.5457500219345093,0.5195000171661377,0.5452499985694885,0.5301711559295654,614976000
2015-08-27,0.5509999990463257,0.5659999847412109,0.5477499961853027,0.565750002861023,0.5501042008399963,463764000
2015-08-28,0.565750002861023,0.5717499852180481,0.5617499947547913,0.5682500004768372,0.5525351762771606,320944000
2015-08-31,0.565500020980835,0.5695000290870667,0.5597500205039978,0.5619999766349792,0.5464581251144409,219352000
2015-09-01,0.5457500219345093,0.5550000071525574,0.5350000262260437,0.5389999747276306,0.5240939855575562,353408000
2015-09-02,0.5537499785423279,0.5554999709129333,0.5444999933242798,0.5552499890327454,0.5398945808410645,344044000
2015-09-03,0.5634999871253967,0.5662500262260437,0.5557500123977661,0.5567499995231628,0.541353166103363,262556000
2015-09-04,0.547249972820282,0.5559999942779541,0.5435000061988831,0.543749988079071,0.5287127494812012,287972000
2015-09-08,0.5569999814033508,0.5692499876022339,0.5547500252723694,0.5669999718666077,0.5513195991516113,238448000
2015-09-09,0.5687500238418579,0.5734999775886536,0.5544999837875366,0.5557500123977661,0.5403809547424316,289392000
2015-09-10,0.5525000095367432,0.5715000033378601,0.550000011920929,0.5644999742507935,0.5488886833190918,357076000
2015-09-11,0.5582500100135803,0.5699999928474426,0.5559999942779541,0.5662500262260437,0.5505902767181396,301584000
2015-09-14,0.5690000057220459,0.5707499980926514,0.5642499923706055,0.5672500133514404,0.5515627861022949,192460000
2015-09-15,0.5674999952316284,0.5764999985694885,0.565750002861023,0.5734999775886536,0.5576396584510803,327976000
2015-09-16,0.5724999904632568,0.5807499885559082,0.5682500004768372,0.5774999856948853,0.5615291595458984,173508000
2015-09-17,0.5874999761581421,0.5927500128746033,0.5814999938011169,0.5827500224113464,0.5666341185569763,268712000
2015-09-18,0.5747500061988831,0.5872499942779541,0.5712500214576721,0.5822499990463257,0.5661478638648987,326412000
2015-09-21,0.5830000042915344,0.5895000100135803,0.5799999833106995,0.5882499814033508,0.5719820261001587,281840000
2015-09-22,0.5755000114440918,0.5795000195503235,0.5692499876022339,0.5722500085830688,0.5564246773719788,228356000
2015-09-23,0.5727499723434448,0.578499972820282,0.5705000162124634,0.574999988079071,0.5590981841087341,161632000
2015-09-24,0.5715000033378601,0.5920000076293945,0.5625,0.5860000252723694,0.569794237613678,382440000
2015-09-25,0.5932499766349792,0.6017500162124634,0.5845000147819519,0.5902500152587891,0.5739266872406006,369692000
2015-09-28,0.5902500152587891,0.593999981880188,0.5787500143051147,0.5824999809265137,0.5663909316062927,395584000
2015-09-29,0.5887500047683716,0.59375,0.5805000066757202,0.5927500128746033,0.5763575434684753,380736000
2015-09-30,0.5982499718666077,0.6169999837875366,0.5947499871253967,0.6162499785423279,0.5992076396942139,556380000
2015-10-01,0.6162499785423279,0.6179999709129333,0.5867499709129333,0.6042500138282776,0.5875394344329834,489296000
2015-10-02,0.6010000109672546,0.6200000047683716,0.5947499871253967,0.6200000047683716,0.6028539538383484,386144000
2015-10-05,0.6240000128746033,0.6432499885559082,0.6207500100135803,0.6355000138282776,0.6179254055023193,482024000
2015-10-06,0.6287500262260437,0.6464999914169312,0.6262500286102295,0.643750011920929,0.625947117805481,453216000
2015-10-07,0.6452500224113464,0.6570000052452087,0.6347500085830688,0.6504999995231628,0.6325106024742126,310152000
2015-10-08,0.6477500200271606,0.656000018119812,0.6367499828338623,0.6542500257492065,0.6361567974090576,460068000
2015-10-09,0.6507499814033508,0.6570000052452087,0.6395000219345093,0.6517500281333923,0.6337260007858276,423248000
2015-10-12,0.6524999737739563,0.6625000238418579,0.6477500200271606,0.6587499976158142,0.6405324339866638,227588000
2015-10-13,0.6535000205039978,0.6639999747276306,0.6512500047683716,0.6600000262260437,0.6417476534843445,298444000
2015-10-14,0.6607499718666077,0.6947500109672546,0.6600000262260437,0.6840000152587891,0.6650840640068054,612148000
2015-10-15,0.6852499842643738,0.6997500061988831,0.6782500147819519,0.6857500076293945,0.6667856574058533,526048000
2015-10-16,0.6880000233650208,0.703000009059906,0.6862499713897705,0.6965000033378601,0.677238404750824,448396000
2015-10-19,0.6987500190734863,0.7020000219345093,0.687250018119812,0.6952499747276306,0.676023006439209,294712000
2015-10-20,0.6922500133514404,0.6974999904632568,0.6869999766349792,0.6942499876022339,0.6750503778457642,264824000
2015-10-21,0.6984999775886536,0.702750027179718,0.6840000152587891,0.6852499842643738,0.6662993431091309,386280000
2015-10-22,0.6932500004768372,0.7122499942779541,0.6922500133514404,0.7099999785423279,0.6903649568557739,306884000
2015-10-23,0.7162500023841858,0.7195000052452087,0.7055000066757202,0.7147499918937683,0.6949836015701294,381776000
2015-10-26,0.7152500152587891,0.7170000076293945,0.7049999833106995,0.7114999890327454,0.6918235421180725,247436000
2015-10-27,0.7080000042915344,0.715499997138977,0.7074999809265137,0.7110000252723694,0.691337525844574,208268000
2015-10-28,0.715499997138977,0.7167500257492065,0.7049999833106995,0.7167500257492065,0.6969283819198608,217036000
2015-10-29,0.7052500247955322,0.7124999761581421,0.690750002861023,0.6919999718666077,0.672862708568573,327168000
2015-10-30,0.6995000243186951,0.7142500281333923,0.6942499876022339,0.7092499732971191,0.6896354556083679,301160000
2015-11-02,0.7114999890327454,0.7182499766349792,0.7072499990463257,0.7174999713897705,0.6976574063301086,190088000
2015-11-03,0.7132499814033508,0.7172499895095825,0.7045000195503235,0.7124999761581421,0.6927957534790039,376768000
2015-11-04,0.7105000019073486,0.715749979019165,0.6974999904632568,0.7007499933242798,0.6813704967498779,442264000
2015-11-05,0.7042499780654907,0.706250011920929,0.690750002861023,0.6927499771118164,0.6735920906066895,478800000
2015-11-06,0.7612500190734863,0.7985000014305115,0.7455000281333923,0.7887499928474426,0.7669371962547302,1172272000
2015-11-09,0.781000018119812,0.7875000238418579,0.7742499709129333,0.7852500081062317,0.7635340094566345,492568000
2015-11-10,0.7749999761581421,0.7792500257492065,0.7537500262260437,0.7702500224113464,0.7489488124847412,552260000
2015-11-11,0.7707499861717224,0.7762500047683716,0.7599999904632568,0.7627500295639038,0.7416563034057617,619896000
2015-11-12,0.7609999775886536,0.7680000066757202,0.7567499876022339,0.7599999904632568,0.7389823198318481,291080000
2015-11-13,0.7607499957084656,0.7639999985694885,0.7412499785423279,0.7450000047683716,0.7243970036506653,292940000
2015-11-16,0.7547500133514404,0.7605000138282776,0.7487499713897705,0.7599999904632568,0.7389823198318481,344280000
2015-11-17,0.7620000243186951,0.7664999961853027,0.7567499876022339,0.7599999904632568,0.7389823198318481,257048000
2015-11-18,0.7602499723434448,0.7767500281333923,0.7519999742507935,0.7757499814033508,0.7571609616279602,350216000
2015-11-19,0.7785000205039978,0.7857499718666077,0.7722499966621399,0.777999997138977,0.7593569755554199,254072000
2015-11-20,0.7837499976158142,0.7892500162124634,0.7789999842643738,0.7847499847412109,0.7659451365470886,239744000
2015-11-23,0.7912499904632568,0.7912499904632568,0.7702500224113464,0.7730000019073486,0.7544770836830139,242552000
2015-11-24,0.7730000019073486,0.7860000133514404,0.7695000171661377,0.7792500257492065,0.7605770230293274,195428000
2015-11-25,0.7777500152587891,0.7870000004768372,0.7754999995231628,0.778249979019165,0.7596009373664856,138300000
2015-11-27,0.7797499895095825,0.7872499823570251,0.7757499814033508,0.7847499847412109,0.7659451365470886,86996000
2015-11-30,0.7854999899864197,0.796500027179718,0.7847499847412109,0.7929999828338623,0.7739974856376648,327244000
2015-12-01,0.800000011920929,0.8195000290870667,0.7992500066757202,0.8187500238418579,0.7991306781768799,409496000
2015-12-02,0.8199999928474426,0.828499972820282,0.8107500076293945,0.8125,0.7930302619934082,294240000
2015-12-03,0.8190000057220459,0.8274999856948853,0.8067499995231628,0.8107500076293945,0.7913224101066589,246656000
2015-12-04,0.8107500076293945,0.8452500104904175,0.8107500076293945,0.84375,0.8235313892364502,458756000
2015-12-07,0.843500018119812,0.843500018119812,0.8252500295639038,0.827750027179718,0.8079149723052979,333588000
2015-12-08,0.8174999952316284,0.8424999713897705,0.812250018119812,0.8389999866485596,0.8188953399658203,314488000
2015-12-09,0.8387500047683716,0.84375,0.809249997138977,0.8177499771118164,0.7981544733047485,372676000
2015-12-10,0.8202499747276306,0.8289999961853027,0.8174999952316284,0.8245000243186951,0.8047427535057068,236596000
2015-12-11,0.8162500262260437,0.8220000267028809,0.8105000257492065,0.812250018119812,0.7927863597869873,227320000
2015-12-14,0.8130000233650208,0.8187500238418579,0.8044999837875366,0.8142499923706055,0.7947383522987366,275892000
2015-12-15,0.8234999775886536,0.8299999833106995,0.8190000057220459,0.8242499828338623,0.8044988512992859,307296000
2015-12-16,0.8259999752044678,0.8320000171661377,0.8187500238418579,0.8292499780654907,0.809378981590271,236356000
2015-12-17,0.8305000066757202,0.8389999866485596,0.8162500262260437,0.8167499899864197,0.797178328037262,254160000
2015-12-18,0.8109999895095825,0.8192499876022339,0.8025000095367432,0.8034999966621399,0.7842457890510559,395896000
2015-12-21,0.812250018119812,0.8232499957084656,0.8050000071525574,0.8224999904632568,0.8027905821800232,284216000
2015-12-22,0.824999988079071,0.8314999938011169,0.8182500004768372,0.8232499957084656,0.8035227060317993,130012000
2015-12-23,0.8245000243186951,0.8297500014305115,0.8230000138282776,0.8264999985694885,0.806694746017456,122524000
2015-12-24,0.8240000009536743,0.831250011920929,0.8227499723434448,0.8292499780654907,0.809378981590271,52448000
2015-12-28,0.8205000162124634,0.828499972820282,0.8090000152587891,0.828499972820282,0.8086468577384949,142024000
2015-12-29,0.8289999961853027,0.8445000052452087,0.8267499804496765,0.8420000076293945,0.8218234181404114,203660000
2015-12-30,0.8412500023841858,0.8485000133514404,0.8345000147819519,0.8347499966621399,0.8147470951080322,180344000
2015-12-31,0.8335000276565552,0.8372499942779541,0.8240000009536743,0.8240000009536743,0.8042547106742859,148528000
2016-01-04,0.8072500228881836,0.8144999742507935,0.8009999990463257,0.809249997138977,0.7898581624031067,358076000
2016-01-05,0.8245000243186951,0.8360000252723694,0.8125,0.8222500085830688,0.8025466799736023,490272000
2016-01-06,0.8087499737739563,0.8125,0.7789999842643738,0.7882500290870667,0.7693613767623901,449344000
2016-01-07,0.7684999704360962,0.7737500071525574,0.746999979019165,0.7570000290870667,0.7388601899147034,645304000
2016-01-08,0.7667499780654907,0.7674999833106995,0.7392500042915344,0.7407500147819519,0.722999632358551,398472000
2016-01-11,0.7415000200271606,0.7472500205039978,0.7287499904632568,0.7419999837875366,0.7242196798324585,409372000
2016-01-12,0.7552499771118164,0.765500009059906,0.7492499947547913,0.7544999718666077,0.7364200949668884,469356000
2016-01-13,0.7602499723434448,0.765250027179718,0.7307500243186951,0.7315000295639038,0.7139713168144226,481672000
2016-01-14,0.7164999842643738,0.7250000238418579,0.6955000162124634,0.7167500257492065,0.6995745897293091,600236000
2016-01-15,0.6880000233650208,0.6962500214576721,0.6660000085830688,0.6777499914169312,0.6615092754364014,841452000
2016-01-19,0.6917499899864197,0.7112500071525574,0.6804999709129333,0.6832500100135803,0.6668775677680969,457140000
2016-01-20,0.6702499985694885,0.6957499980926514,0.6612499952316284,0.6869999766349792,0.6705374121665955,481180000
2016-01-21,0.6945000290870667,0.7057499885559082,0.6802499890327454,0.6949999928474426,0.6783458590507507,481456000
2016-01-22,0.7082499861717224,0.7160000205039978,0.7067499756813049,0.7112500071525574,0.6942063570022583,257996000
2016-01-25,0.7110000252723694,0.7192500233650208,0.7089999914169312,0.7105000019073486,0.693474531173706,270728000
2016-01-26,0.7120000123977661,0.7204999923706055,0.7047500014305115,0.7174999713897705,0.7003068327903748,227944000
2016-01-27,0.7164999842643738,0.71875,0.6955000162124634,0.7089999914169312,0.6920104026794434,231700000
2016-01-28,0.7147499918937683,0.7172499895095825,0.6875,0.7012500166893005,0.6844460964202881,276776000
2016-01-29,0.7072499990463257,0.7337499856948853,0.7045000195503235,0.7322499752044678,0.7147032618522644,310504000
2016-02-01,0.7315000295639038,0.7362499833106995,0.7252500057220459,0.7325000166893005,0.7149473428726196,289884000
2016-02-02,0.7250000238418579,0.7287499904632568,0.6965000033378601,0.7014999985694885,0.6846901774406433,341908000
2016-02-03,0.7070000171661377,0.7112500071525574,0.6887500286102295,0.7049999833106995,0.6881062388420105,326772000
2016-02-04,0.7059999704360962,0.7212499976158142,0.6982499957084656,0.7052500247955322,0.6883501410484314,348140000
2016-02-05,0.7005000114440918,0.7082499861717224,0.6587499976158142,0.6607499718666077,0.6449165344238281,600428000
2016-02-08,0.6507499814033508,0.6539999842643738,0.6212499737739563,0.6305000185966492,0.6153913736343384,608852000
2016-02-09,0.6230000257492065,0.6637499928474426,0.6200000047683716,0.6372500061988831,0.621979832649231,425372000
2016-02-10,0.6412500143051147,0.6597499847412109,0.6322500109672546,0.6357499957084656,0.6205155849456787,335800000
2016-02-11,0.6194999814033508,0.6389999985694885,0.6194999814033508,0.6324999928474426,0.6173436045646667,340144000
2016-02-12,0.6424999833106995,0.6445000171661377,0.6187499761581421,0.6432499885559082,0.627835750579834,340816000
2016-02-16,0.6524999737739563,0.6757500171661377,0.6504999995231628,0.6747499704360962,0.6585810780525208,485352000
2016-02-17,0.6832500100135803,0.6980000138282776,0.6804999709129333,0.6915000081062317,0.6749299764633179,771468000
2016-02-18,0.7482500076293945,0.7745000123977661,0.7475000023841858,0.7509999871253967,0.7330039739608765,1068660000
2016-02-19,0.746999979019165,0.7677500247955322,0.7412499785423279,0.7609999775886536,0.742764413356781,525628000
2016-02-22,0.7720000147819519,0.796750009059906,0.7705000042915344,0.7879999876022339,0.7691171765327454,449668000
2016-02-23,0.7817500233650208,0.7975000143051147,0.777999997138977,0.7900000214576721,0.7710694074630737,369380000
2016-02-24,0.7867500185966492,0.796750009059906,0.7649999856948853,0.7954999804496765,0.7764377593994141,336852000
2016-02-25,0.7985000014305115,0.8012499809265137,0.7829999923706055,0.797249972820282,0.7781455516815186,349616000
2016-02-26,0.8009999990463257,0.8029999732971191,0.7839999794960022,0.7919999957084656,0.7730215191841125,361964000
2016-02-29,0.7902500033378601,0.8004999756813049,0.7835000157356262,0.7839999794960022,0.7680009603500366,323344000
2016-03-01,0.7860000133514404,0.8187500238418579,0.7847499847412109,0.8187500238418579,0.8020419478416443,348700000
2016-03-02,0.8142499923706055,0.8264999985694885,0.812749981880188,0.8234999775886536,0.8066950440406799,233812000
2016-03-03,0.8224999904632568,0.8259999752044678,0.8052499890327454,0.8162500262260437,0.799592912197113,302004000
2016-03-04,0.8224999904632568,0.8232499957084656,0.8075000047683716,0.8137500286102295,0.7971440553665161,175304000
2016-03-07,0.809249997138977,0.8147500157356262,0.7979999780654907,0.8084999918937683,0.7920012474060059,239968000
2016-03-08,0.8002499938011169,0.8050000071525574,0.7912499904632568,0.793749988079071,0.77755206823349,274940000
2016-03-09,0.8007500171661377,0.8019999861717224,0.7829999923706055,0.7932500243186951,0.7770624160766602,222788000
2016-03-10,0.7979999780654907,0.8025000095367432,0.7760000228881836,0.7919999957084656,0.7758379578590393,286084000
2016-03-11,0.8037499785423279,0.8057500123977661,0.7942500114440918,0.8054999709129333,0.7890623211860657,277400000
2016-03-14,0.8017500042915344,0.8107500076293945,0.7979999780654907,0.8075000047683716,0.7910216450691223,190312000
2016-03-15,0.8032500147819519,0.8084999918937683,0.7892500162124634,0.8034999966621399,0.7871032953262329,226216000
2016-03-16,0.7975000143051147,0.8302500247955322,0.793749988079071,0.8274999856948853,0.8106133937835693,363644000
2016-03-17,0.8245000243186951,0.828499972820282,0.809249997138977,0.8205000162124634,0.8037562966346741,353680000
2016-03-18,0.8302500247955322,0.856249988079071,0.824999988079071,0.8452500104904175,0.8280012011528015,545512000
2016-03-21,0.8377500176429749,0.8479999899864197,0.8287500143051147,0.8477500081062317,0.830450177192688,337780000
2016-03-22,0.8450000286102295,0.8522499799728394,0.8357499837875366,0.8462499976158142,0.8289806842803955,242012000
2016-03-23,0.8500000238418579,0.8669999837875366,0.8462499976158142,0.8607500195503235,0.8431848287582397,429008000
2016-03-24,0.8529999852180481,0.8634999990463257,0.8502500057220459,0.8619999885559082,0.8444094657897949,244956000
2016-03-28,0.8604999780654907,0.8744999766349792,0.859499990940094,0.8707500100135803,0.8529807925224304,265388000
2016-03-29,0.8669999837875366,0.8867499828338623,0.8650000095367432,0.8847500085830688,0.8666950464248657,261812000
2016-03-30,0.8880000114440918,0.90625,0.887499988079071,0.8939999938011169,0.8757561445236206,376700000
2016-03-31,0.8980000019073486,0.8999999761581421,0.8837500214576721,0.890749990940094,0.872572660446167,379884000
2016-04-01,0.8852499723434448,0.9042500257492065,0.8784999847412109,0.9037500023841858,0.8853076100349426,348292000
2016-04-04,0.9112499952316284,0.9160000085830688,0.8914999961853027,0.8949999809265137,0.8767359852790833,393940000
2016-04-05,0.8870000243186951,0.9020000100135803,0.8834999799728394,0.893750011920929,0.8755112886428833,339568000
2016-04-06,0.8824999928474426,0.8955000042915344,0.8657500147819519,0.8949999809265137,0.8767359852790833,453376000
2016-04-07,0.8892499804496765,0.8972499966621399,0.8820000290870667,0.8857499957084656,0.8676747679710388,378104000
2016-04-08,0.8930000066757202,0.8987500071525574,0.8827499747276306,0.8914999961853027,0.8733072280883789,255936000
2016-04-11,0.8967499732971191,0.9117500185966492,0.8939999938011169,0.8970000147819519,0.8786951899528503,387524000
2016-04-12,0.8999999761581421,0.9012500047683716,0.8784999847412109,0.8960000276565552,0.8777157664299011,292764000
2016-04-13,0.8999999761581421,0.918749988079071,0.8999999761581421,0.9185000061988831,0.8997563719749451,350716000
2016-04-14,0.9160000085830688,0.925000011920929,0.9122499823570251,0.9210000038146973,0.9022052884101868,416564000
2016-04-15,0.9207500219345093,0.9365000128746033,0.9177500009536743,0.9282500147819519,0.9093074202537537,436972000
2016-04-18,0.9265000224113464,0.9265000224113464,0.9152500033378601,0.9242500066757202,0.9053889513015747,307320000
2016-04-19,0.9277499914169312,0.9294999837875366,0.9020000100135803,0.9077500104904175,0.8892257213592529,309152000
2016-04-20,0.90625,0.9167500138282776,0.9052500128746033,0.9112499952316284,0.8926541805267334,200172000
2016-04-21,0.9114999771118164,0.9157500267028809,0.90625,0.9102500081062317,0.891674816608429,178280000
2016-04-22,0.9132500290870667,0.9194999933242798,0.9037500023841858,0.9067500233650208,0.8882461190223694,223540000
2016-04-25,0.9070000052452087,0.9162499904632568,0.9045000076293945,0.9112499952316284,0.8926541805267334,191972000
2016-04-26,0.9167500138282776,0.9272500276565552,0.9079999923706055,0.9120000004768372,0.8933888673782349,214536000
2016-04-27,0.9097499847412109,0.9332500100135803,0.9079999923706055,0.9327499866485596,0.9137156009674072,352396000
2016-04-28,0.9269999861717224,0.9325000047683716,0.9027500152587891,0.9049999713897705,0.8865319490432739,381224000
2016-04-29,0.9012500047683716,0.903249979019165,0.8784999847412109,0.8882499933242798,0.8701236844062805,321904000
2016-05-02,0.8967499732971191,0.9054999947547913,0.8924999833106995,0.8999999761581421,0.8816338181495667,256076000
2016-05-03,0.8897500038146973,0.8934999704360962,0.8815000057220459,0.8892499804496765,0.8711032867431641,224024000
2016-05-04,0.8784999847412109,0.8792499899864197,0.8600000143051147,0.8690000176429749,0.8512665033340454,525764000
2016-05-05,0.8762500286102295,0.8845000267028809,0.8677499890327454,0.8742499947547913,0.8564094305038452,246884000
2016-05-06,0.8727499842643738,0.8855000138282776,0.8709999918937683,0.8832499980926514,0.8652259111404419,183240000
2016-05-09,0.8855000138282776,0.8892499804496765,0.874750018119812,0.8820000290870667,0.8640015125274658,333336000
2016-05-10,0.887499988079071,0.9004999995231628,0.8790000081062317,0.8989999890327454,0.8806543350219727,269676000
2016-05-11,0.9017500281333923,0.9114999771118164,0.8967499732971191,0.9014999866485596,0.8831033110618591,328176000
2016-05-12,0.9079999923706055,0.9120000004768372,0.8732500076293945,0.8892499804496765,0.8711032867431641,670540000
2016-05-13,0.9797499775886536,1.024999976158142,0.9750000238418579,1.0245000123977661,1.00359308719635,2110256000
2016-05-16,1.0167499780654907,1.0700000524520874,1.0134999752044678,1.0547499656677246,1.0332260131835938,973032000
2016-05-17,1.0499999523162842,1.0644999742507935,1.0364999771118164,1.0570000410079956,1.0354301929473877,628392000
2016-05-18,1.0499999523162842,1.096250057220459,1.0499999523162842,1.0839999914169312,1.0618791580200195,541072000
2016-05-19,1.0797499418258667,1.096500039100647,1.0782500505447388,1.0887500047683716,1.0665316581726074,398880000
2016-05-20,1.0954999923706055,1.1127500534057617,1.09375,1.1082500219345093,1.085634469985962,391084000
2016-05-23,1.1130000352859497,1.1172499656677246,1.1032500267028809,1.1100000143051147,1.087348461151123,413636000
2016-05-24,1.1104999780654907,1.1375000476837158,1.1074999570846558,1.1339999437332153,1.1137433052062988,415788000
2016-05-25,1.1375000476837158,1.1422499418258667,1.1202499866485596,1.1292500495910645,1.1090781688690186,458076000
2016-05-26,1.131250023841858,1.1495000123977661,1.128000020980835,1.1412500143051147,1.120863914489746,309964000
2016-05-27,1.1425000429153442,1.1492500305175781,1.1387499570846558,1.1475000381469727,1.127002239227295,277416000
2016-05-31,1.152500033378601,1.1705000400543213,1.1517499685287476,1.1679999828338623,1.1471362113952637,412524000
2016-06-01,1.162500023841858,1.18149995803833,1.159000039100647,1.1702500581741333,1.149345874786377,387132000
2016-06-02,1.1764999628067017,1.1885000467300415,1.1649999618530273,1.1785000562667847,1.157448649406433,329208000
2016-06-03,1.1670000553131104,1.1684999465942383,1.1414999961853027,1.1619999408721924,1.1412432193756104,461076000
2016-06-06,1.1649999618530273,1.1740000247955322,1.149999976158142,1.156000018119812,1.1353504657745361,322512000
2016-06-07,1.1629999876022339,1.1694999933242798,1.1577500104904175,1.1582499742507935,1.1375600099563599,193400000
2016-06-08,1.1584999561309814,1.162750005722046,1.1449999809265137,1.1545000076293945,1.1338772773742676,234616000
2016-06-09,1.1505000591278076,1.1862499713897705,1.1480000019073486,1.184499979019165,1.1633409261703491,472168000
2016-06-10,1.1705000400543213,1.180999994277954,1.153499960899353,1.1549999713897705,1.1343681812286377,400024000
2016-06-13,1.15625,1.1924999952316284,1.15625,1.1697499752044678,1.1488548517227173,475588000
2016-06-14,1.1670000553131104,1.1775000095367432,1.1540000438690186,1.1720000505447388,1.1510646343231201,298344000
2016-06-15,1.1817500591278076,1.1942499876022339,1.1687500476837158,1.184000015258789,1.1628504991531372,301036000
2016-06-16,1.1752500534057617,1.190750002861023,1.1637500524520874,1.1887500286102295,1.1675156354904175,246456000
2016-06-17,1.190250039100647,1.190500020980835,1.1632499694824219,1.1679999828338623,1.1471362113952637,471000000
2016-06-20,1.186750054359436,1.2042499780654907,1.1859999895095825,1.1890000104904175,1.1677606105804443,293768000
2016-06-21,1.194000005722046,1.1972500085830688,1.1799999475479126,1.1817500591278076,1.1606401205062866,212508000
2016-06-22,1.184249997138977,1.1920000314712524,1.1787500381469727,1.1807500123977661,1.1596583127975464,202620000
2016-06-23,1.1920000314712524,1.2135000228881836,1.191249966621399,1.212249994277954,1.1905955076217651,297880000
2016-06-24,1.162500023841858,1.184000015258789,1.1325000524520874,1.1432499885559082,1.1228282451629639,1017684000
2016-06-27,1.1337499618530273,1.1425000429153442,1.1142499446868896,1.13100004196167,1.1107968091964722,449088000
2016-06-28,1.152500033378601,1.153749942779541,1.1317499876022339,1.1475000381469727,1.127002239227295,381920000
2016-06-29,1.1575000286102295,1.1752500534057617,1.1545000076293945,1.1662499904632568,1.1454170942306519,318932000
2016-06-30,1.1682499647140503,1.1825000047683716,1.158750057220459,1.1752500534057617,1.1542567014694214,430940000
2016-07-01,1.1687500476837158,1.184000015258789,1.162500023841858,1.1664999723434448,1.1456630229949951,218488000
2016-07-05,1.159999966621399,1.1857500076293945,1.1507500410079956,1.183750033378601,1.1626044511795044,371084000
2016-07-06,1.1755000352859497,1.1982500553131104,1.1694999933242798,1.191249966621399,1.169971227645874,273104000
2016-07-07,1.1992499828338623,1.2265000343322754,1.193750023841858,1.222249984741211,1.200416922569275,395400000
2016-07-08,1.2352499961853027,1.277250051498413,1.2304999828338623,1.2712500095367432,1.2485419511795044,481932000
2016-07-11,1.2894999980926514,1.309999942779541,1.2879999876022339,1.3005000352859497,1.2772694826126099,448776000
2016-07-12,1.315000057220459,1.3320000171661377,1.2984999418258667,1.3200000524520874,1.2964205741882324,436760000
2016-07-13,1.3224999904632568,1.3300000429153442,1.3174999952316284,1.3194999694824219,1.2959301471710205,324604000
2016-07-14,1.3265000581741333,1.3450000286102295,1.315500020980835,1.3329999446868896,1.3091886043548584,316892000
2016-07-15,1.315999984741211,1.3235000371932983,1.2960000038146973,1.3174999952316284,1.2939653396606445,428616000
2016-07-18,1.3337500095367432,1.3357499837875366,1.3192499876022339,1.3242499828338623,1.3005949258804321,252992000
2016-07-19,1.3235000371932983,1.343250036239624,1.3209999799728394,1.3380000591278076,1.3140993118286133,382652000
2016-07-20,1.3424999713897705,1.3627500534057617,1.3370000123977661,1.3554999828338623,1.3312867879867554,296460000
2016-07-21,1.3524999618530273,1.3567500114440918,1.3259999752044678,1.3305000066757202,1.306733250617981,361308000
2016-07-22,1.3352500200271606,1.3667500019073486,1.3255000114440918,1.3667500019073486,1.3423359394073486,315768000
2016-07-25,1.375,1.3952499628067017,1.36899995803833,1.3919999599456787,1.3671348094940186,312528000
2016-07-26,1.4042500257492065,1.4229999780654907,1.402250051498413,1.4157500267028809,1.39046049118042,514508000
2016-07-27,1.4279999732971191,1.4305000305175781,1.3930000066757202,1.4014999866485596,1.37646484375,446676000
2016-07-28,1.4047499895095825,1.4149999618530273,1.40024995803833,1.4045000076293945,1.3794114589691162,221916000
2016-07-29,1.409749984741211,1.431249976158142,1.3845000267028809,1.4275000095367432,1.4020003080368042,409588000
2016-08-01,1.433500051498413,1.4387500286102295,1.409000039100647,1.4182499647140503,1.3929157257080078,301120000
2016-08-02,1.4249999523162842,1.4257500171661377,1.3875000476837158,1.4010000228881836,1.3759740591049194,282748000
2016-08-03,1.3992500305175781,1.4075000286102295,1.3914999961853027,1.4047499895095825,1.3796566724777222,299828000
2016-08-04,1.4114999771118164,1.437250018119812,1.408750057220459,1.4307500123977661,1.4051926136016846,272712000
2016-08-05,1.4472500085830688,1.4557499885559082,1.440250039100647,1.4550000429153442,1.4290093183517456,371588000
2016-08-08,1.475000023841858,1.4785000085830688,1.4529999494552612,1.468500018119812,1.442267894744873,305064000
2016-08-09,1.4757499694824219,1.4865000247955322,1.468500018119812,1.472249984741211,1.445950984954834,372344000
2016-08-10,1.4852499961853027,1.4874999523162842,1.4579999446868896,1.46274995803833,1.4366207122802734,375740000
2016-08-11,1.4704999923706055,1.4987499713897705,1.4674999713897705,1.4924999475479126,1.4658393859863281,681064000
2016-08-12,1.5475000143051147,1.5844999551773071,1.5157500505447388,1.5759999752044678,1.5478479862213135,1425744000
2016-08-15,1.5777499675750732,1.587499976158142,1.5532499551773071,1.5744999647140503,1.5463746786117554,573304000
2016-08-16,1.5722500085830688,1.5747499465942383,1.5602500438690186,1.565000057220459,1.5370444059371948,287652000
2016-08-17,1.565000057220459,1.56850004196167,1.5164999961853027,1.528749942779541,1.5014420747756958,595212000
2016-08-18,1.5264999866485596,1.5549999475479126,1.5204999446868896,1.5525000095367432,1.5247677564620972,331684000
2016-08-19,1.5517499446868896,1.5682499408721924,1.5449999570846558,1.55649995803833,1.5286961793899536,291560000
2016-08-22,1.5612499713897705,1.565250039100647,1.5427500009536743,1.562999963760376,1.5350801944732666,244748000
2016-08-23,1.5759999752044678,1.5829999446868896,1.5682499408721924,1.5727499723434448,1.547502040863037,339764000
2016-08-24,1.5782500505447388,1.5789999961853027,1.5412499904632568,1.5484999418258667,1.5236419439315796,298448000
2016-08-25,1.5490000247955322,1.5497499704360962,1.5190000534057617,1.5382499694824219,1.5135561227798462,406032000
2016-08-26,1.5422500371932983,1.559499979019165,1.5299999713897705,1.5507500171661377,1.5258554220199585,300024000
2016-08-29,1.5570000410079956,1.563249945640564,1.5472500324249268,1.5497499704360962,1.524871587753296,274652000
2016-08-30,1.5477499961853027,1.555999994277954,1.5364999771118164,1.5407500267028809,1.5160164833068848,285544000
2016-08-31,1.5437500476837158,1.5479999780654907,1.5290000438690186,1.5334999561309814,1.5088824033737183,388544000
2016-09-01,1.534749984741211,1.5844999551773071,1.5334999561309814,1.5787500143051147,1.553406000137329,428492000
2016-09-02,1.5820000171661377,1.5837500095367432,1.5455000400543213,1.563249945640564,1.53815495967865,323148000
2016-09-06,1.568750023841858,1.5779999494552612,1.5607500076293945,1.5779999494552612,1.5526680946350098,306812000
2016-09-07,1.5729999542236328,1.5807499885559082,1.5457500219345093,1.5547499656677246,1.5297914743423462,397988000
2016-09-08,1.5532499551773071,1.56850004196167,1.5355000495910645,1.565999984741211,1.5408605337142944,315808000
2016-09-09,1.5487500429153442,1.5575000047683716,1.475000023841858,1.4880000352859497,1.4641131162643433,697760000
2016-09-12,1.468250036239624,1.5217499732971191,1.4329999685287476,1.5187499523162842,1.4943695068359375,598260000
2016-09-13,1.5149999856948853,1.5325000286102295,1.4882500171661377,1.496749997138977,1.4727227687835693,471768000
2016-09-14,1.500249981880188,1.5149999856948853,1.4877500534057617,1.5099999904632568,1.4857598543167114,319048000
2016-09-15,1.5125000476837158,1.569000005722046,1.5089999437332153,1.5672500133514404,1.5420907735824585,515212000
2016-09-16,1.5727499723434448,1.5812499523162842,1.5529999732971191,1.5709999799728394,1.5457806587219238,902444000
2016-09-19,1.587499976158142,1.631500005722046,1.5802500247955322,1.5917500257492065,1.566197156906128,417128000
2016-09-20,1.6100000143051147,1.6100000143051147,1.56850004196167,1.5772500038146973,1.5519301891326904,331112000
2016-09-21,1.5820000171661377,1.624500036239624,1.5817500352859497,1.621500015258789,1.5954698324203491,336212000
2016-09-22,1.63100004196167,1.6360000371932983,1.6162500381469727,1.625499963760376,1.5994057655334473,308732000
2016-09-23,1.627500057220459,1.6322499513626099,1.6165000200271606,1.6237499713897705,1.5976835489273071,276132000
2016-09-26,1.6052500009536743,1.6150000095367432,1.5882500410079956,1.6085000038146973,1.5826787948608398,230040000
2016-09-27,1.6022499799728394,1.6660000085830688,1.6015000343322754,1.6634999513626099,1.6367956399917603,402752000
2016-09-28,1.6660000085830688,1.6707500219345093,1.6482499837875366,1.6694999933242798,1.6426993608474731,319788000
2016-09-29,1.6667499542236328,1.690250039100647,1.6512500047683716,1.684999942779541,1.6579501628875732,336684000
2016-09-30,1.6942499876022339,1.7297500371932983,1.684249997138977,1.7130000591278076,1.685500979423523,429932000
2016-10-03,1.7130000591278076,1.7377500534057617,1.7082500457763672,1.7112499475479126,1.6837787628173828,242596000
2016-10-04,1.7137500047683716,1.7424999475479126,1.6947499513626099,1.7074999809265137,1.6800893545150757,281624000
2016-10-05,1.722000002861023,1.7395000457763672,1.7005000114440918,1.7057499885559082,1.6783673763275146,305440000
2016-10-06,1.6852500438690186,1.6957499980926514,1.656499981880188,1.683500051498413,1.6564749479293823,360212000
2016-10-07,1.6947499513626099,1.6992499828338623,1.6664999723434448,1.6712499856948853,1.6444213390350342,286260000
2016-10-10,1.6799999475479126,1.6890000104904175,1.6617499589920044,1.6775000095367432,1.6505711078643799,287876000
2016-10-11,1.6720000505447388,1.6744999885559082,1.6404999494552612,1.653249979019165,1.626710057258606,388540000
2016-10-12,1.6464999914169312,1.6694999933242798,1.6327500343322754,1.6607500314712524,1.6340898275375366,419920000
2016-10-13,1.6412500143051147,1.6449999809265137,1.5924999713897705,1.6337499618530273,1.6075230836868286,390116000
2016-10-14,1.653749942779541,1.6649999618530273,1.6399999856948853,1.649749994277954,1.623266339302063,330636000
2016-10-17,1.6495000123977661,1.6649999618530273,1.6380000114440918,1.6402499675750732,1.6139190196990967,195328000
2016-10-18,1.6629999876022339,1.6747499704360962,1.65625,1.6652499437332153,1.6385174989700317,269372000
2016-10-19,1.6540000438690186,1.6694999933242798,1.6454999446868896,1.6617499589920044,1.6350737810134888,199060000
2016-10-20,1.681249976158142,1.6987500190734863,1.6575000286102295,1.6932499408721924,1.6660683155059814,312084000
2016-10-21,1.687250018119812,1.691499948501587,1.6725000143051147,1.6885000467300415,1.6613943576812744,279508000
2016-10-24,1.7000000476837158,1.7697499990463257,1.6997499465942383,1.7677500247955322,1.7393723726272583,339836000
2016-10-25,1.7647500038146973,1.8075000047683716,1.756250023841858,1.7967499494552612,1.7679065465927124,397460000
2016-10-26,1.781749963760376,1.8237500190734863,1.7799999713897705,1.8040000200271606,1.7750402688980103,333792000
2016-10-27,1.8177499771118164,1.8212499618530273,1.7597500085830688,1.7669999599456787,1.7386339902877808,388664000
2016-10-28,1.7755000591278076,1.8025000095367432,1.7607500553131104,1.7640000581741333,1.7356829643249512,290856000
2016-10-31,1.7697499990463257,1.7907500267028809,1.7687499523162842,1.7790000438690186,1.7504417896270752,252388000
2016-11-01,1.7855000495910645,1.7952500581741333,1.7072499990463257,1.7262500524520874,1.6985383033752441,473224000
2016-11-02,1.7395000457763672,1.7630000114440918,1.715999960899353,1.718999981880188,1.6914044618606567,295848000
2016-11-03,1.7269999980926514,1.7285000085830688,1.6660000085830688,1.6990000009536743,1.6717259883880615,309664000
2016-11-04,1.687749981880188,1.718250036239624,1.6644999980926514,1.6892499923706055,1.6621320247650146,328780000
2016-11-07,1.7387499809265137,1.7929999828338623,1.7374999523162842,1.781749963760376,1.7531472444534302,487580000
2016-11-08,1.7884999513626099,1.7942500114440918,1.7625000476837158,1.7790000438690186,1.7504417896270752,429884000
2016-11-09,1.7307499647140503,1.7725000381469727,1.718000054359436,1.7489999532699585,1.7209230661392212,456532000
2016-11-10,1.78725004196167,1.787500023841858,1.6690000295639038,1.6942499876022339,1.6670522689819336,869280000
2016-11-11,1.9877500534057617,2.219249963760376,1.962499976158142,2.1992499828338623,2.163945436477661,2175344000
2016-11-14,2.2022500038146973,2.2047500610351562,2.0905001163482666,2.0910000801086426,2.0574326515197754,1348796000
2016-11-15,2.1072499752044678,2.1862499713897705,2.098249912261963,2.154750108718872,2.120159387588501,626092000
2016-11-16,2.183500051498413,2.313999891281128,2.158750057220459,2.290750026702881,2.253976583480835,987984000
2016-11-17,2.3077499866485596,2.3697500228881836,2.266249895095825,2.3097500801086426,2.2726707458496094,832988000
2016-11-18,2.3097500801086426,2.3582499027252197,2.2950000762939453,2.3340001106262207,2.296532392501831,576060000
2016-11-21,2.352250099182129,2.358750104904175,2.309999942779541,2.32450008392334,2.287184715270996,436436000
2016-11-22,2.3324999809265137,2.3434998989105225,2.309499979019165,2.341249942779541,2.303666353225708,330368000
2016-11-23,2.3429999351501465,2.3812499046325684,2.3192501068115234,2.349250078201294,2.314998149871826,443236000
2016-11-25,2.3605000972747803,2.377500057220459,2.335249900817871,2.3540000915527344,2.319678783416748,195564000
2016-11-28,2.346750020980835,2.368499994277954,2.3399999141693115,2.352750062942505,2.3184471130371094,278736000
2016-11-29,2.3499999046325684,2.3610000610351562,2.3132500648498535,2.331249952316284,2.2972605228424072,444568000
2016-11-30,2.3399999141693115,2.3540000915527344,2.302500009536743,2.305000066757202,2.271393299102783,440500000
2016-12-01,2.302500009536743,2.3042500019073486,2.1192500591278076,2.190999984741211,2.159055233001709,1035524000
2016-12-02,2.15625,2.2200000286102295,2.128000020980835,2.211250066757202,2.1790101528167725,478292000
2016-12-05,2.2497498989105225,2.3152499198913574,2.2249999046325684,2.296999931335449,2.263509750366211,602284000
2016-12-06,2.3052499294281006,2.343250036239624,2.289249897003174,2.334749937057495,2.3007094860076904,498796000
2016-12-07,2.321000099182129,2.382499933242798,2.302500009536743,2.3767499923706055,2.342097282409668,480804000
2016-12-08,2.3797500133514404,2.4154999256134033,2.3262500762939453,2.3369998931884766,2.3029263019561768,381544000
2016-12-09,2.3550000190734863,2.356750011444092,2.2677500247955322,2.2955000400543213,2.2620320320129395,382312000
2016-12-12,2.2462499141693115,2.2487499713897705,2.188499927520752,2.2397499084472656,2.2070939540863037,601332000
2016-12-13,2.2522499561309814,2.3072500228881836,2.2512500286102295,2.279249906539917,2.246018886566162,387796000
2016-12-14,2.313499927520752,2.4277501106262207,2.289249897003174,2.411250114440918,2.376094341278076,983980000
2016-12-15,2.422499895095825,2.498500108718872,2.4149999618530273,2.467750072479248,2.4317710399627686,746548000
2016-12-16,2.4957499504089355,2.5174999237060547,2.4432499408721924,2.5102500915527344,2.4736506938934326,1089528000
2016-12-19,2.492500066757202,2.5612499713897705,2.4749999046325684,2.540750026702881,2.5037057399749756,744656000
2016-12-20,2.614500045776367,2.653249979019165,2.6029999256134033,2.6292500495910645,2.5909156799316406,848056000
2016-12-21,2.6410000324249268,2.648750066757202,2.592750072479248,2.645750045776367,2.6071746349334717,576136000
2016-12-22,2.6705000400543213,2.721750020980835,2.663249969482422,2.6777501106262207,2.6387085914611816,718612000
2016-12-23,2.6594998836517334,2.746000051498413,2.656749963760376,2.744499921798706,2.7044851779937744,647692000
2016-12-27,2.801500082015991,2.934000015258789,2.7804999351501465,2.933000087738037,2.8902368545532227,1194272000
2016-12-28,2.990000009536743,2.9982500076293945,2.717250108718872,2.731250047683716,2.6914288997650146,2295764000
2016-12-29,2.622499942779541,2.78725004196167,2.569999933242798,2.785749912261963,2.7451343536376953,2175368000
2016-12-30,2.783750057220459,2.7980000972747803,2.6575000286102295,2.6684999465942383,2.6295933723449707,1212932000
2017-01-03,2.609999895095825,2.659250020980835,2.484499931335449,2.5502500534057617,2.5130674839019775,1501996000
2017-01-04,2.5850000381469727,2.637500047683716,2.538249969482422,2.6097500324249268,2.57170033454895,1199220000
2017-01-05,2.6132500171661377,2.6454999446868896,2.526249885559082,2.5434999465942383,2.506415367126465,984296000
2017-01-06,2.5712499618530273,2.606250047683716,2.5299999713897705,2.577500104904175,2.5399203300476074,822856000
2017-01-09,2.5875000953674316,2.700000047683716,2.5875000953674316,2.681999921798706,2.6428961753845215,916248000
2017-01-10,2.6952500343322754,2.729749917984009,2.640749931335449,2.661750078201294,2.6229424476623535,880920000
2017-01-11,2.6500000953674316,2.6549999713897705,2.603749990463257,2.628999948501587,2.5906689167022705,525664000
2017-01-12,2.60575008392334,2.617500066757202,2.5404999256134033,2.5859999656677246,2.5482964515686035,625616000
2017-01-13,2.5899999141693115,2.625,2.5764999389648438,2.585750102996826,2.5480504035949707,457820000
2017-01-17,2.575000047683716,2.5799999237060547,2.5142500400543213,2.527750015258789,2.4908952713012695,580612000
2017-01-18,2.50600004196167,2.580749988555908,2.477750062942505,2.5737500190734863,2.5362250804901123,654424000
2017-01-19,2.5767500400543213,2.6614999771118164,2.57450008392334,2.628999948501587,2.5906689167022705,644872000
2017-01-20,2.6519999504089355,2.6700000762939453,2.578000068664551,2.600250005722046,2.5623388290405273,492024000
2017-01-23,2.5950000286102295,2.6475000381469727,2.5924999713897705,2.6272499561309814,2.588944911956787,369904000
2017-01-24,2.637500047683716,2.689500093460083,2.622499942779541,2.6832499504089355,2.64412784576416,428052000
2017-01-25,2.726249933242798,2.7325000762939453,2.658250093460083,2.6947500705718994,2.6554601192474365,522760000
2017-01-26,2.697499990463257,2.7487499713897705,2.6675000190734863,2.7412500381469727,2.7012829780578613,458800000
2017-01-27,2.7482500076293945,2.7972500324249268,2.721250057220459,2.794250011444092,2.7535107135772705,471996000
2017-01-30,2.7730000019073486,2.77524995803833,2.6977500915527344,2.750499963760376,2.7103984355926514,496004000
2017-01-31,2.723750114440918,2.7512500286102295,2.7049999237060547,2.7295000553131104,2.6897037029266357,362756000
2017-02-01,2.7644999027252197,2.8529999256134033,2.746500015258789,2.848750114440918,2.807215452194214,590004000
2017-02-02,2.8324999809265137,2.8935000896453857,2.801500082015991,2.8847498893737793,2.8426907062530518,483240000
2017-02-03,2.8862500190734863,2.8975000381469727,2.8475000858306885,2.859499931335449,2.8178086280822754,372744000
2017-02-06,2.8499999046325684,2.9332499504089355,2.8499999046325684,2.9327499866485596,2.8899905681610107,506768000
2017-02-07,2.9674999713897705,3.0230000019073486,2.947499990463257,2.978250026702881,2.9348270893096924,746224000
2017-02-08,2.9600000381469727,2.9827499389648438,2.9094998836517334,2.965250015258789,2.9220163822174072,449580000
2017-02-09,2.9714999198913574,2.9765000343322754,2.890000104904175,2.9094998836517334,2.867079496383667,842568000
2017-02-10,2.9982500076293945,3.0174999237060547,2.815000057220459,2.8405001163482666,2.799085855484009,1651092000
2017-02-13,2.834749937057495,2.8494999408721924,2.7049999237060547,2.7095000743865967,2.6699960231781006,1180724000
2017-02-14,2.6997499465942383,2.7537500858306885,2.657249927520752,2.7195000648498535,2.6798501014709473,850632000
2017-02-15,2.7225000858306885,2.744999885559082,2.694000005722046,2.7249999046325684,2.685270071029663,373020000
2017-02-16,2.7347500324249268,2.7360000610351562,2.6414999961853027,2.6812500953674316,2.642157793045044,647176000
2017-02-17,2.6675000190734863,2.6852500438690186,2.6197500228881836,2.6807498931884766,2.6416640281677246,563740000
2017-02-21,2.705749988555908,2.780750036239624,2.7054998874664307,2.776750087738037,2.7362639904022217,551952000
2017-02-22,2.7855000495910645,2.7950000762939453,2.7497498989105225,2.7690000534057617,2.7320716381073,433772000
2017-02-23,2.637500047683716,2.659749984741211,2.492000102996826,2.5122499465942383,2.478745937347412,1592888000
2017-02-24,2.4267499446868896,2.549999952316284,2.3924999237060547,2.5364999771118164,2.502671957015991,1029904000
2017-02-27,2.555000066757202,2.625499963760376,2.5390000343322754,2.6102499961853027,2.575439453125,715400000
2017-02-28,2.619999885559082,2.630000114440918,2.5195000171661377,2.5369999408721924,2.503166437149048,625360000
2017-03-01,2.594749927520752,2.609250068664551,2.527750015258789,2.5697500705718994,2.5354785919189453,504804000
2017-03-02,2.5567500591278076,2.571000099182129,2.472249984741211,2.4749999046325684,2.441992998123169,754332000
2017-03-03,2.464250087738037,2.469249963760376,2.4054999351501465,2.460750102996826,2.4279327392578125,864692000
2017-03-06,2.4240000247955322,2.452500104904175,2.3792500495910645,2.4417500495910645,2.4091856479644775,883568000
2017-03-07,2.4417500495910645,2.4882500171661377,2.4287500381469727,2.4684998989105225,2.435579538345337,603400000
2017-03-08,2.5174999237060547,2.5325000286102295,2.461750030517578,2.4639999866485596,2.4311392307281494,638712000
2017-03-09,2.4477500915527344,2.4862499237060547,2.434999942779541,2.4635000228881836,2.4306461811065674,478060000
2017-03-10,2.4902501106262207,2.5022499561309814,2.4595000743865967,2.4779999256134033,2.444953203201294,499740000
2017-03-13,2.4885001182556152,2.5562500953674316,2.4877500534057617,2.546250104904175,2.5122923851013184,774136000
2017-03-14,2.5592501163482666,2.5687499046325684,2.5117499828338623,2.5445001125335693,2.510565757751465,522016000
2017-03-15,2.5562500953674316,2.5747499465942383,2.507999897003174,2.5637500286102295,2.5295588970184326,615036000
2017-03-16,2.57450008392334,2.595750093460083,2.5602500438690186,2.595249891281128,2.5606391429901123,523100000
2017-03-17,2.61299991607666,2.6530001163482666,2.595249891281128,2.651750087738037,2.6163854598999023,1119688000
2017-03-20,2.6695001125335693,2.7402501106262207,2.653249979019165,2.7362499237060547,2.699758291244507,748568000
2017-03-21,2.71875,2.749000072479248,2.6397500038146973,2.647749900817871,2.6124391555786133,913484000
2017-03-22,2.6364998817443848,2.7065000534057617,2.632499933242798,2.7017500400543213,2.6657185554504395,616764000
2017-03-23,2.6937499046325684,2.7139999866485596,2.6675000190734863,2.6772499084472656,2.6415443420410156,533940000
2017-03-24,2.724250078201294,2.7322499752044678,2.6605000495910645,2.6867499351501465,2.6509180068969727,439500000
2017-03-27,2.6394999027252197,2.710249900817871,2.5894999504089355,2.706249952316284,2.670158624649048,506644000
2017-03-28,2.7074999809265137,2.722249984741211,2.6817500591278076,2.6922500133514404,2.6563448905944824,432444000
2017-03-29,2.6997499465942383,2.712249994277954,2.6812500953674316,2.683500051498413,2.6477112770080566,349992000
2017-03-30,2.6907498836517334,2.75,2.684999942779541,2.734999895095825,2.6985256671905518,525532000
2017-03-31,2.725250005722046,2.7472500801086426,2.7100000381469727,2.723249912261963,2.686932325363159,440808000
2017-04-03,2.723750114440918,2.7412500381469727,2.685499906539917,2.7095000743865967,2.673365592956543,445232000
2017-04-04,2.5850000381469727,2.6105000972747803,2.508500099182129,2.5195000171661377,2.4858994483947754,1271280000
2017-04-05,2.500499963760376,2.5592501163482666,2.487499952316284,2.5007500648498535,2.4673986434936523,747048000
2017-04-06,2.50600004196167,2.53125,2.460249900817871,2.5190000534057617,2.4854061603546143,635120000
2017-04-07,2.5255000591278076,2.54325008392334,2.493000030517578,2.5082499980926514,2.474799394607544,429068000
2017-04-10,2.509000062942505,2.515749931335449,2.440000057220459,2.4442501068115234,2.4116532802581787,756332000
2017-04-11,2.413749933242798,2.4725000858306885,2.408750057220459,2.453000068664551,2.420285940170288,618148000
2017-04-12,2.453000068664551,2.4674999713897705,2.427500009536743,2.4327499866485596,2.400306463241577,414092000
2017-04-13,2.408250093460083,2.4302499294281006,2.3872499465942383,2.3872499465942383,2.3554129600524902,506892000
2017-04-17,2.40024995803833,2.4809999465942383,2.3949999809265137,2.48075008392334,2.4476659297943115,497292000
2017-04-18,2.466249942779541,2.4885001182556152,2.440000057220459,2.4822499752044678,2.4491465091705322,370116000
2017-04-19,2.5,2.5244998931884766,2.4852499961853027,2.492000102996826,2.4587666988372803,380828000
2017-04-20,2.5067501068115234,2.536250114440918,2.4852499961853027,2.5315001010894775,2.497739791870117,404016000
2017-04-21,2.5209999084472656,2.5447499752044678,2.509000062942505,2.5420000553131104,2.508099317550659,341896000
2017-04-24,2.5739998817443848,2.5869998931884766,2.5527501106262207,2.5737500190734863,2.53942608833313,371820000
2017-04-25,2.5885000228881836,2.6332499980926514,2.5667500495910645,2.618499994277954,2.5835795402526855,388440000
2017-04-26,2.6322500705718994,2.6347498893737793,2.5985000133514404,2.6005001068115234,2.565819263458252,327004000
2017-04-27,2.6080000400543213,2.6494998931884766,2.589750051498413,2.6410000324249268,2.6057791709899902,319700000
2017-04-28,2.634000062942505,2.6410000324249268,2.601749897003174,2.6075000762939453,2.572725296020508,348248000
2017-05-01,2.618499994277954,2.671250104904175,2.6112499237060547,2.6659998893737793,2.6304452419281006,307732000
2017-05-02,2.6387500762939453,2.640000104904175,2.563999891281128,2.5869998931884766,2.5524985790252686,629972000
2017-05-03,2.5799999237060547,2.615999937057495,2.565000057220459,2.606250047683716,2.5714924335479736,336904000
2017-05-04,2.612499952316284,2.6237499713897705,2.588249921798706,2.596250057220459,2.5616259574890137,209788000
2017-05-05,2.5845000743865967,2.603749990463257,2.5687499046325684,2.5964999198913574,2.5618717670440674,228428000
2017-05-08,2.6085000038146973,2.609999895095825,2.5577499866485596,2.5692501068115234,2.5349855422973633,365240000
2017-05-09,2.575000047683716,2.6232500076293945,2.566499948501587,2.573499917984009,2.5391793251037598,847672000
2017-05-10,2.8572499752044678,3.0455000400543213,2.8505001068115234,3.032249927520752,2.9918112754821777,2129096000
2017-05-11,3.0012500286102295,3.2607500553131104,2.9977500438690186,3.1624999046325684,3.120323419570923,1939792000
2017-05-12,3.165750026702881,3.240000009536743,3.1445000171661377,3.1972498893737793,3.1546101570129395,962620000
2017-05-15,3.239000082015991,3.3602499961853027,3.234499931335449,3.3577499389648438,3.3129703998565674,1087540000
2017-05-16,3.4094998836517334,3.436000108718872,3.3340001106262207,3.4202499389648438,3.374636173248291,1120700000
2017-05-17,3.3524999618530273,3.371500015258789,3.1887500286102295,3.193000078201294,3.1504180431365967,1271368000
2017-05-18,3.237499952316284,3.335750102996826,3.1762499809265137,3.3267500400543213,3.2823846340179443,1156032000
2017-05-19,3.4257500171661377,3.4554998874664307,3.380500078201294,3.4000000953674316,3.3581900596618652,1018372000
2017-05-22,3.4442501068115234,3.486999988555908,3.4332499504089355,3.4725000858306885,3.429798126220703,836608000
2017-05-23,3.492500066757202,3.4947500228881836,3.3927500247955322,3.4257500171661377,3.3836231231689453,681248000
2017-05-24,3.5239999294281006,3.526750087738037,3.4519999027252197,3.464250087738037,3.421649217605591,815996000
2017-05-25,3.5,3.5007500648498535,3.4110000133514404,3.4565000534057617,3.4139955043792725,608228000
2017-05-26,3.4482500553131104,3.631999969482422,3.4277501106262207,3.5460000038146973,3.5023937225341797,779140000
2017-05-30,3.5924999713897705,3.657249927520752,3.5762500762939453,3.6217501163482666,3.5772125720977783,989652000
2017-05-31,3.667249917984009,3.674999952316284,3.5512499809265137,3.608750104904175,3.5643727779388428,887316000
2017-06-01,3.6247498989105225,3.6257500648498535,3.562999963760376,3.6089999675750732,3.564620018005371,503340000
2017-06-02,3.6059999465942383,3.632499933242798,3.5850000381469727,3.5910000801086426,3.546841621398926,487456000
2017-06-05,3.57450008392334,3.713249921798706,3.5627501010894775,3.7002499103546143,3.654747247695923,817376000
2017-06-06,3.695499897003174,3.7422499656677246,3.6700000762939453,3.683500051498413,3.6382036209106445,758728000
2017-06-07,3.708250045776367,3.746999979019165,3.692500114440918,3.7279999256134033,3.6821556091308594,612612000
2017-06-08,3.8364999294281006,4.0,3.7947499752044678,3.998500108718872,3.9493298530578613,1161744000
2017-06-09,4.118500232696533,4.212500095367432,3.5687499046325684,3.740000009536743,3.6940083503723145,3692928000
2017-06-12,3.6470000743865967,3.7925000190734863,3.5527501106262207,3.7492499351501465,3.7031445503234863,1697532000
2017-06-13,3.859999895095825,3.8692500591278076,3.641249895095825,3.7850000858306885,3.7384557723999023,1672504000
2017-06-14,3.7880001068115234,3.8515000343322754,3.7125000953674316,3.7929999828338623,3.746356964111328,1184640000
2017-06-15,3.6740000247955322,3.8399999141693115,3.6624999046325684,3.8092501163482666,3.762406826019287,963824000
2017-06-16,3.819000005722046,3.867500066757202,3.75600004196167,3.7904999256134033,3.743887424468994,924960000
2017-06-19,3.835249900817871,3.9382500648498535,3.8315000534057617,3.933000087738037,3.8846352100372314,778176000
2017-06-20,3.975749969482422,4.043499946594238,3.9230000972747803,3.9272499084472656,3.878955125808716,1095444000
2017-06-21,3.9552500247955322,3.990499973297119,3.8924999237060547,3.9867498874664307,3.9377248287200928,682652000
2017-06-22,3.994999885559082,4.008500099182129,3.934999942779541,3.959249973297119,3.91056227684021,469132000
2017-06-23,3.9670000076293945,3.9830000400543213,3.8304998874664307,3.845750093460083,3.7984580993652344,1088588000
2017-06-26,3.878999948501587,3.9149999618530273,3.708250045776367,3.8037500381469727,3.7569756507873535,1063960000
2017-06-27,3.7860000133514404,3.7947499752044678,3.658750057220459,3.6644999980926514,3.6194372177124023,999492000
2017-06-28,3.7330000400543213,3.7985000610351562,3.643749952316284,3.793750047683716,3.7470974922180176,994948000
2017-06-29,3.765000104904175,3.7679998874664307,3.6019999980926514,3.6670000553131104,3.621906042098999,1064424000
2017-06-30,3.684499979019165,3.6982500553131104,3.5875000953674316,3.614000082015991,3.5695581436157227,731060000
2017-07-03,3.6262500286102295,3.641249895095825,3.4644999504089355,3.4832499027252197,3.440416097640991,709072000
2017-07-05,3.547499895095825,3.6054999828338623,3.528249979019165,3.5762500762939453,3.5322725772857666,820188000
2017-07-06,3.546750068664551,3.634500026702881,3.49399995803833,3.5869998931884766,3.542889356613159,746284000
2017-07-07,3.6445000171661377,3.6875,3.6212499141693115,3.6689999103546143,3.6238820552825928,654972000
2017-07-10,3.743499994277954,3.8499999046325684,3.7170000076293945,3.8424999713897705,3.795247793197632,958492000
2017-07-11,3.846250057220459,3.904750108718872,3.8037500381469727,3.8970000743865967,3.8490781784057617,757956000
2017-07-12,3.9574999809265137,4.074999809265137,3.9140000343322754,4.062749862670898,4.012789726257324,1145208000
2017-07-13,4.074999809265137,4.15749979019165,3.96875,4.015749931335449,3.966367721557617,1369132000
2017-07-14,4.032249927520752,4.125249862670898,4.02524995803833,4.12375020980835,4.073038578033447,941948000
2017-07-17,4.158249855041504,4.1875,4.043749809265137,4.106249809265137,4.055755615234375,930792000
2017-07-18,4.04449987411499,4.163750171661377,4.03249979019165,4.14900016784668,4.097979545593262,776640000
2017-07-19,4.158249855041504,4.184999942779541,4.115250110626221,4.127500057220459,4.076743125915527,687044000
2017-07-20,4.148250102996826,4.187749862670898,4.097750186920166,4.1875,4.136005878448486,699596000
2017-07-21,4.166749954223633,4.232500076293945,4.152249813079834,4.202499866485596,4.150822162628174,648332000
2017-07-24,4.209750175476074,4.2195000648498535,4.14300012588501,4.153749942779541,4.102671146392822,652524000
2017-07-25,4.130499839782715,4.148250102996826,4.0894999504089355,4.133749961853027,4.082916736602783,496556000
2017-07-26,4.191999912261963,4.2482500076293945,4.146249771118164,4.18149995803833,4.130080699920654,640404000
2017-07-27,4.20674991607666,4.218500137329102,3.938999891281128,4.043499946594238,3.99377703666687,782856000
2017-07-28,4.00724983215332,4.134500026702881,3.9820001125335693,4.109749794006348,4.059211730957031,513348000
2017-07-31,4.123499870300293,4.159999847412109,4.015500068664551,4.062749862670898,4.012789726257324,559672000
2017-08-01,4.053249835968018,4.113999843597412,4.025000095367432,4.112249851226807,4.061679840087891,431384000
2017-08-02,4.143750190734863,4.147749900817871,4.031750202178955,4.109749794006348,4.059211730957031,478444000
2017-08-03,4.109250068664551,4.165750026702881,4.0920000076293945,4.1620001792907715,4.110820293426514,442420000
2017-08-04,4.184999942779541,4.2517499923706055,4.1620001792907715,4.18025016784668,4.128844738006592,589096000
2017-08-07,4.209750175476074,4.3092498779296875,4.199999809265137,4.308750152587891,4.255764484405518,717412000
2017-08-08,4.347249984741211,4.363999843597412,4.217750072479248,4.257500171661377,4.20514440536499,755336000
2017-08-09,4.210750102996826,4.30525016784668,4.1917500495910645,4.302750110626221,4.249838352203369,530784000
2017-08-10,4.303999900817871,4.316500186920166,4.108250141143799,4.118500232696533,4.0678534507751465,1328088000
2017-08-11,3.928499937057495,3.9749999046325684,3.8227500915527344,3.8989999294281006,3.851053237915039,1497196000
2017-08-14,3.9917500019073486,4.213749885559082,3.9800000190734863,4.210000038146973,4.158227920532227,1279020000
2017-08-15,4.215250015258789,4.2417497634887695,4.139750003814697,4.174499988555908,4.123166084289551,764532000
2017-08-16,4.1897501945495605,4.213500022888184,4.0960001945495605,4.128749847412109,4.077978134155273,596632000
2017-08-17,4.120250225067139,4.137499809265137,4.0345001220703125,4.036749839782715,3.987110137939453,525444000
2017-08-18,4.091750144958496,4.109000205993652,3.990999937057495,4.037499904632568,3.9878509044647217,601204000
2017-08-21,4.062250137329102,4.073750019073486,3.9342501163482666,3.978749990463257,3.9298226833343506,623672000
2017-08-22,4.012249946594238,4.06974983215332,3.9927499294281006,4.06374979019165,4.0173115730285645,450456000
2017-08-23,4.03000020980835,4.15625,4.021249771118164,4.144999980926514,4.097632884979248,579520000
2017-08-24,4.177499771118164,4.182000160217285,4.103000164031982,4.129749774932861,4.082557201385498,469700000
2017-08-25,4.154250144958496,4.1645002365112305,4.088749885559082,4.095250129699707,4.048450946807861,357200000
2017-08-28,4.114500045776367,4.127500057220459,4.0582499504089355,4.1242499351501465,4.077119827270508,389496000
2017-08-29,4.0647501945495605,4.139500141143799,4.05649995803833,4.117499828338623,4.0704474449157715,324096000
2017-08-30,4.137499809265137,4.153250217437744,4.106750011444092,4.142000198364258,4.094666957855225,384400000
2017-08-31,4.162499904632568,4.239999771118164,4.15500020980835,4.236000061035156,4.187593936920166,612684000
2017-09-01,4.24875020980835,4.297500133514404,4.239999771118164,4.261499881744385,4.212800979614258,445432000
2017-09-05,4.209499835968018,4.2144999504089355,4.089000225067139,4.147749900817871,4.1003499031066895,695364000
2017-09-06,4.181000232696533,4.195000171661377,4.110000133514404,4.145249843597412,4.0978803634643555,397672000
2017-09-07,4.16225004196167,4.197249889373779,4.12375020980835,4.1645002365112305,4.116909027099609,352868000
2017-09-08,4.152750015258789,4.167749881744385,4.067749977111816,4.092249870300293,4.04548454284668,498856000
2017-09-11,4.138500213623047,4.235750198364258,4.132999897003174,4.224999904632568,4.1767191886901855,567444000
2017-09-12,4.25,4.25,4.17425012588501,4.240250110626221,4.1917948722839355,411488000
2017-09-13,4.214749813079834,4.28849983215332,4.182000160217285,4.259250164031982,4.21057653427124,580960000
2017-09-14,4.219749927520752,4.314000129699707,4.195000171661377,4.235000133514404,4.186604022979736,513712000
2017-09-15,4.321499824523926,4.502749919891357,4.316249847412109,4.502749919891357,4.451294422149658,1364792000
2017-09-18,4.628499984741211,4.78000020980835,4.621500015258789,4.68874979019165,4.635169506072998,1684460000
2017-09-19,4.637750148773193,4.746250152587891,4.615499973297119,4.683750152587891,4.630226135253906,874280000
2017-09-20,4.6875,4.735499858856201,4.605249881744385,4.645999908447266,4.5929083824157715,724920000
2017-09-21,4.540999889373779,4.567500114440918,4.440249919891357,4.519000053405762,4.46735954284668,1075600000
2017-09-22,4.507500171661377,4.557750225067139,4.465000152587891,4.474999904632568,4.423861980438232,491232000
2017-09-25,4.443749904632568,4.445000171661377,4.254000186920166,4.275000095367432,4.226147651672363,874580000
2017-09-26,4.411250114440918,4.4670000076293945,4.258749961853027,4.298999786376953,4.249872207641602,1125620000
2017-09-27,4.390500068664551,4.406750202178955,4.318749904632568,4.393249988555908,4.34304666519165,713720000
2017-09-28,4.4004998207092285,4.4045000076293945,4.343999862670898,4.392000198364258,4.3418097496032715,435244000
2017-09-29,4.4770002365112305,4.493249893188477,4.431250095367432,4.469250202178955,4.418178081512451,619092000
2017-10-02,4.519999980926514,4.549499988555908,4.425000190734863,4.474999904632568,4.423861980438232,503480000
2017-10-03,4.481249809265137,4.514500141143799,4.439499855041504,4.484250068664551,4.433005332946777,390332000
2017-10-04,4.490499973297119,4.544250011444092,4.453499794006348,4.521749973297119,4.4700775146484375,427848000
2017-10-05,4.546500205993652,4.550000190734863,4.488999843597412,4.51924991607666,4.467606067657471,437364000
2017-10-06,4.491250038146973,4.546000003814697,4.474999904632568,4.53249979019165,4.480705261230469,318800000
2017-10-09,4.56974983215332,4.66825008392334,4.550749778747559,4.634749889373779,4.581785678863525,563492000
2017-10-10,4.785749912261963,4.823750019073486,4.68149995803833,4.723249912261963,4.669274806976318,974876000
2017-10-11,4.739999771118164,4.775000095367432,4.69350004196167,4.773499965667725,4.718949794769287,529508000
2017-10-12,4.7769999504089355,4.827250003814697,4.7482500076293945,4.775750160217285,4.721174716949463,528292000
2017-10-13,4.838749885559082,4.875,4.791250228881836,4.864749908447266,4.809158802032471,628728000
2017-10-16,4.894999980926514,4.951250076293945,4.830999851226807,4.948249816894531,4.891702175140381,576640000
2017-10-17,4.927249908447266,4.972499847412109,4.908750057220459,4.943749904632568,4.8872551918029785,478596000
2017-10-18,4.952750205993652,4.953499794006348,4.833000183105469,4.939499855041504,4.883053779602051,567316000
2017-10-19,4.861000061035156,4.949999809265137,4.81125020980835,4.945000171661377,4.888491630554199,570772000
2017-10-20,4.962250232696533,4.989749908447266,4.91349983215332,4.922500133514404,4.86624813079834,451620000
2017-10-23,4.944499969482422,4.971250057220459,4.894999980926514,4.915500164031982,4.8593268394470215,428696000
2017-10-24,4.924749851226807,4.96875,4.898499965667725,4.9670000076293945,4.910240650177002,407244000
2017-10-25,4.927000045776367,4.980500221252441,4.779250144958496,4.8414998054504395,4.7861738204956055,828160000
2017-10-26,4.869500160217285,4.9039998054504395,4.845250129699707,4.892250061035156,4.836343765258789,322744000
2017-10-27,4.945000171661377,5.046750068664551,4.918749809265137,5.046500205993652,4.988831520080566,572192000
2017-10-30,5.046500205993652,5.152249813079834,5.0304999351501465,5.0960001945495605,5.037765026092529,504056000
2017-10-31,5.1282501220703125,5.197249889373779,5.122499942779541,5.170249938964844,5.111166477203369,411908000
2017-11-01,5.233749866485596,5.2492499351501465,5.114999771118164,5.179999828338623,5.120805263519287,502576000
2017-11-02,5.150000095367432,5.195250034332275,5.091249942779541,5.148499965667725,5.089666843414307,342308000
2017-11-03,5.179999828338623,5.217249870300293,5.133500099182129,5.217249870300293,5.15762996673584,353640000
2017-11-06,5.179999828338623,5.249499797821045,5.167500019073486,5.240749835968018,5.18086051940918,389944000
2017-11-07,5.263750076293945,5.322500228881836,5.251500129699707,5.300749778747559,5.240175247192383,427700000
2017-11-08,5.296249866485596,5.300000190734863,5.181000232696533,5.229000091552734,5.169244766235352,522988000
2017-11-09,5.131750106811523,5.158249855041504,5.009250164031982,5.132999897003174,5.074341773986816,978564000
2017-11-10,5.327000141143799,5.466750144958496,5.290750026702881,5.403500080108643,5.341751575469971,1253256000
2017-11-13,5.403500080108643,5.4292497634887695,5.300250053405762,5.3157501220703125,5.255003929138184,582376000
2017-11-14,5.324999809265137,5.369999885559082,5.280749797821045,5.354499816894531,5.293310642242432,529292000
2017-11-15,5.298749923706055,5.300000190734863,5.195000171661377,5.249499797821045,5.189510345458984,501948000
2017-11-16,5.32450008392334,5.355000019073486,5.28125,5.290249824523926,5.229795455932617,441768000
2017-11-17,5.3480000495910645,5.383749961853027,5.268750190734863,5.283999919891357,5.223616123199463,515664000
2017-11-20,5.299749851226807,5.364250183105469,5.262499809265137,5.3520002365112305,5.290839195251465,396100000
2017-11-21,5.392250061035156,5.413000106811523,5.360000133514404,5.401249885559082,5.339527606964111,399176000
2017-11-22,5.425000190734863,5.425000190734863,5.340250015258789,5.3732500076293945,5.315536975860596,356640000
2017-11-24,5.389750003814697,5.425000190734863,5.364999771118164,5.423999786376953,5.365742206573486,180752000
2017-11-27,5.432750225067139,5.434000015258789,5.350249767303467,5.353499889373779,5.295999526977539,422896000
2017-11-28,5.358749866485596,5.368249893188477,5.205999851226807,5.267749786376953,5.2111711502075195,512752000
2017-11-29,5.250249862670898,5.252999782562256,4.780749797821045,4.9105000495910645,4.857757568359375,1396788000
2017-11-30,4.980000019073486,5.066999912261963,4.916250228881836,5.017749786376953,4.9638543128967285,823768000
2017-12-01,4.982749938964844,5.0032501220703125,4.8117499351501465,4.941999912261963,4.888918876647949,811548000
2017-12-04,5.00124979019165,5.007500171661377,4.612500190734863,4.666500091552734,4.616379261016846,1240844000
2017-12-05,4.559999942779541,4.817500114440918,4.514500141143799,4.69350004196167,4.643088340759277,981488000
2017-12-06,4.642499923706055,4.753499984741211,4.620999813079834,4.731500148773193,4.6806793212890625,467032000
2017-12-07,4.798999786376953,4.840000152587891,4.752999782562256,4.799749851226807,4.74819803237915,542600000
2017-12-08,4.850249767303467,4.869500160217285,4.778749942779541,4.78725004196167,4.7358317375183105,466876000
2017-12-11,4.801499843597412,4.869500160217285,4.7855000495910645,4.866499900817871,4.814230918884277,372748000
2017-12-12,4.822500228881836,4.8460001945495605,4.747250080108643,4.770999908447266,4.719756126403809,455016000
2017-12-13,4.8125,4.81374979019165,4.646999835968018,4.6545000076293945,4.604508399963379,554280000
2017-12-14,4.6479997634887695,4.733500003814697,4.614999771118164,4.661749839782715,4.611680507659912,438164000
2017-12-15,4.706250190734863,4.809500217437744,4.640500068664551,4.789000034332275,4.73756217956543,670036000
2017-12-18,4.829999923706055,4.950500011444092,4.800000190734863,4.947500228881836,4.8943610191345215,477704000
2017-12-19,4.938000202178955,4.9432501792907715,4.874000072479248,4.902750015258789,4.850090980529785,373100000
2017-12-20,4.942500114440918,4.951749801635742,4.863749980926514,4.920000076293945,4.867154598236084,288820000
2017-12-21,4.923500061035156,4.948750019073486,4.888750076293945,4.897250175476074,4.844649791717529,300904000
2017-12-22,4.860000133514404,4.891250133514404,4.78125,4.881750106811523,4.829315662384033,466276000
2017-12-26,4.82574987411499,4.943749904632568,4.795499801635742,4.935999870300293,4.882984638214111,355080000
2017-12-27,4.922500133514404,4.9992499351501465,4.907750129699707,4.9292497634887695,4.876306533813477,329488000
2017-12-28,4.953249931335449,4.984499931335449,4.928750038146973,4.934999942779541,4.881994247436523,240248000
2017-12-29,4.96150016784668,4.96150016784668,4.837500095367432,4.837500095367432,4.78554105758667,279964000
2018-01-02,4.894499778747559,4.987500190734863,4.862500190734863,4.983749866485596,4.930220127105713,355616000
2018-01-03,5.102499961853027,5.34250020980835,5.09375,5.3117499351501465,5.254698753356934,914704000
2018-01-04,5.394000053405762,5.451250076293945,5.317249774932861,5.339749813079834,5.2823967933654785,583268000
2018-01-05,5.354750156402588,5.422749996185303,5.2769999504089355,5.385000228881836,5.32716178894043,580124000
2018-01-08,5.510000228881836,5.625,5.4644999504089355,5.550000190734863,5.490387916564941,881216000
2018-01-09,5.555500030517578,5.5954999923706055,5.466000080108643,5.548500061035156,5.488903522491455,497000000
2018-01-10,5.454999923706055,5.5954999923706055,5.400000095367432,5.5920000076293945,5.531937599182129,582664000
2018-01-11,5.625,5.656750202178955,5.580249786376953,5.6020002365112305,5.541829586029053,406032000
2018-01-12,5.590000152587891,5.624750137329102,5.5335001945495605,5.57450008392334,5.5146260261535645,359916000
2018-01-16,5.601250171661377,5.687749862670898,5.417250156402588,5.502749919891357,5.4436469078063965,702348000
2018-01-17,5.517499923706055,5.627999782562256,5.422500133514404,5.618000030517578,5.557657241821289,538408000
2018-01-18,5.598499774932861,5.665999889373779,5.566999912261963,5.611000061035156,5.55073356628418,408632000
2018-01-19,5.702250003814697,5.777249813079834,5.675000190734863,5.752749919891357,5.690960884094238,609380000
2018-01-22,5.760749816894531,5.843999862670898,5.702499866485596,5.842249870300293,5.779499530792236,550944000
2018-01-23,5.896249771118164,5.9957499504089355,5.877500057220459,5.972750186920166,5.908598899841309,475228000
2018-01-24,5.97599983215332,6.012249946594238,5.838749885559082,5.894999980926514,5.8316826820373535,579972000
2018-01-25,5.949999809265137,5.993750095367432,5.893750190734863,5.908750057220459,5.845285415649414,409884000
2018-01-26,5.953000068664551,6.083499908447266,5.940000057220459,6.083250045776367,6.017910957336426,516356000
2018-01-29,6.06850004196167,6.202750205993652,6.015250205993652,6.171249866485596,6.104966640472412,455116000
2018-01-30,6.027750015258789,6.1605000495910645,5.960249900817871,6.067999839782715,6.00282621383667,570832000
2018-01-31,6.14424991607666,6.231750011444092,6.111249923706055,6.144999980926514,6.078997611999512,478576000
2018-02-01,5.9629998207092285,6.172500133514404,5.951499938964844,6.012499809265137,5.947920322418213,519224000
2018-02-02,5.925000190734863,5.949250221252441,5.779250144958496,5.8379998207092285,5.775294780731201,718464000
2018-02-05,5.675000190734863,5.830749988555908,5.125,5.34250020980835,5.285118103027344,1165204000
2018-02-06,5.110000133514404,5.642499923706055,5.099999904632568,5.639500141143799,5.578928470611572,1114800000
2018-02-07,5.739500045776367,5.8742499351501465,5.667500019073486,5.71999979019165,5.658564567565918,802932000
2018-02-08,5.8470001220703125,5.880499839782715,5.437749862670898,5.438000202178955,5.379591464996338,1144000000
2018-02-09,5.956250190734863,5.972249984741211,5.438000202178955,5.802000045776367,5.739683151245117,1674604000
2018-02-12,5.883999824523926,5.88700008392334,5.6257500648498535,5.70074987411499,5.639519691467285,1093172000
2018-02-13,5.664000034332275,5.862500190734863,5.631249904632568,5.8157501220703125,5.753284931182861,625524000
2018-02-14,5.775000095367432,6.0647501945495605,5.763750076293945,6.0355000495910645,5.970673561096191,744988000
2018-02-15,6.119750022888184,6.209249973297119,6.038000106811523,6.162499904632568,6.096310138702393,698900000
2018-02-16,6.135000228881836,6.25,6.086750030517578,6.0960001945495605,6.030524253845215,637656000
2018-02-20,6.118750095367432,6.296750068664551,6.114999771118164,6.2270002365112305,6.160117149353027,686240000
2018-02-21,6.292250156402588,6.29925012588501,6.033999919891357,6.037749767303467,5.972899436950684,892292000
2018-02-22,6.0682501792907715,6.140749931335449,5.987500190734863,6.053750038146973,5.992448806762695,534364000
2018-02-23,6.114250183105469,6.148250102996826,6.063000202178955,6.148250102996826,6.085992813110352,415300000
2018-02-26,6.195000171661377,6.19950008392334,6.101500034332275,6.1645002365112305,6.102078914642334,469312000
2018-02-27,6.137499809265137,6.222750186920166,6.1282501220703125,6.151500225067139,6.089210033416748,455436000
2018-02-28,6.162499904632568,6.202499866485596,6.038249969482422,6.050000190734863,5.988738059997559,523116000
2018-03-01,6.047749996185303,6.102250099182129,5.703000068664551,5.80525016784668,5.746466159820557,1040120000
2018-03-02,5.696499824523926,5.920000076293945,5.546249866485596,5.91349983215332,5.853621006011963,913428000
2018-03-05,5.862750053405762,5.931250095367432,5.73799991607666,5.891250133514404,5.8315958976745605,620776000
2018-03-06,5.977499961853027,6.073500156402588,5.934000015258789,6.053999900817871,5.9926981925964355,636808000
2018-03-07,5.949999809265137,6.098750114440918,5.948750019073486,6.046000003814697,5.984778881072998,581208000
2018-03-08,6.073750019073486,6.073750019073486,5.984749794006348,6.0295000076293945,5.968446731567383,411912000
2018-03-09,6.077499866485596,6.146249771118164,6.06125020980835,6.1332502365112305,6.071144104003906,505524000
2018-03-12,6.175000190734863,6.324999809265137,6.166749954223633,6.24399995803833,6.1807732582092285,605060000
2018-03-13,6.28725004196167,6.362500190734863,6.151000022888184,6.192749977111816,6.130041599273682,619772000
2018-03-14,6.236249923706055,6.263750076293945,6.1554999351501465,6.218500137329102,6.155531883239746,505496000
2018-03-15,6.232250213623047,6.315499782562256,6.190999984741211,6.233500003814697,6.170379638671875,401952000
2018-03-16,6.25,6.28125,6.211999893188477,6.26200008392334,6.1985931396484375,399456000
2018-03-19,6.204500198364258,6.233749866485596,5.925000190734863,6.025000095367432,5.963991165161133,713772000
2018-03-20,6.0279998779296875,6.278749942779541,6.0279998779296875,6.239500045776367,6.176319122314453,554696000
2018-03-21,6.232999801635742,6.300000190734863,6.1832499504089355,6.214000225067139,6.151076793670654,438688000
2018-03-22,6.150000095367432,6.197000026702881,6.008500099182129,6.046249866485596,5.985027313232422,551196000
2018-03-23,6.059999942779541,6.0625,5.813000202178955,5.824250221252441,5.7652740478515625,735620000
2018-03-26,5.949999809265137,6.113249778747559,5.897500038146973,6.111999988555908,6.05010986328125,611424000
2018-03-27,6.193749904632568,6.25,5.496250152587891,5.638000011444092,5.5809102058410645,1409000000
2018-03-28,5.603250026702881,5.734749794006348,5.425000190734863,5.533750057220459,5.477715492248535,945904000
2018-03-29,5.602749824523926,5.887499809265137,5.517499923706055,5.789750099182129,5.731123924255371,916628000
2018-04-02,5.718500137329102,5.866250038146973,5.4375,5.526249885559082,5.470290660858154,922092000
2018-04-03,5.695000171661377,5.758749961853027,5.533750057220459,5.633749961853027,5.5767035484313965,667432000
2018-04-04,5.375249862670898,5.666500091552734,5.349999904632568,5.656000137329102,5.598727226257324,789168000
2018-04-05,5.715000152587891,5.728250026702881,5.462250232696533,5.5345001220703125,5.478459358215332,701240000
2018-04-06,5.430749893188477,5.539999961853027,5.326749801635742,5.356249809265137,5.302011013031006,662988000
2018-04-09,5.420000076293945,5.54925012588501,5.364999771118164,5.385250091552734,5.330718994140625,499524000
2018-04-10,5.618000030517578,5.724999904632568,5.5602498054504395,5.697750091552734,5.640054702758789,761676000
2018-04-11,5.682750225067139,5.7245001792907715,5.623000144958496,5.656000137329102,5.598727226257324,460244000
2018-04-12,5.75,5.882999897003174,5.705249786376953,5.864999771118164,5.805610656738281,593920000
2018-04-13,5.9292497634887695,5.937749862670898,5.738749980926514,5.787499904632568,5.7288947105407715,503036000
2018-04-16,5.794250011444092,5.821000099182129,5.691999912261963,5.78725004196167,5.728648662567139,350792000
2018-04-17,5.840000152587891,5.960000038146973,5.783750057220459,5.938499927520752,5.878366470336914,447224000
2018-04-18,5.887499809265137,5.981249809265137,5.819250106811523,5.909249782562256,5.84941291809082,391364000
2018-04-19,5.793749809265137,5.827499866485596,5.670000076293945,5.72599983215332,5.668019771575928,471996000
2018-04-20,5.717249870300293,5.802499771118164,5.68625020980835,5.717750072479248,5.659852981567383,386200000
2018-04-23,5.735750198364258,5.787499904632568,5.5707502365112305,5.5970001220703125,5.54032564163208,427508000
2018-04-24,5.623000144958496,5.71999979019165,5.464000225067139,5.53000020980835,5.474002838134766,414596000
2018-04-25,5.5,5.5395002365112305,5.257500171661377,5.416500091552734,5.3616533279418945,588492000
2018-04-26,5.579999923706055,5.638750076293945,5.51324987411499,5.630499839782715,5.573487281799316,375824000
2018-04-27,5.737500190734863,5.757500171661377,5.615499973297119,5.658249855041504,5.600955486297607,400848000
2018-04-30,5.674749851226807,5.724999904632568,5.603000164031982,5.622499942779541,5.565567970275879,327844000
2018-05-01,5.614250183105469,5.681250095367432,5.554999828338623,5.678500175476074,5.620999813079834,253788000
2018-05-02,5.675000190734863,5.71999979019165,5.631249904632568,5.657750129699707,5.600459575653076,268248000
2018-05-03,5.690000057220459,5.851250171661377,5.64424991607666,5.824749946594238,5.765768527984619,443144000
2018-05-04,5.795750141143799,5.979750156402588,5.778250217437744,5.976500034332275,5.915983200073242,400660000
2018-05-07,6.082250118255615,6.274750232696533,6.072249889373779,6.2170000076293945,6.154048442840576,687616000
2018-05-08,6.217249870300293,6.262750148773193,6.167749881744385,6.260000228881836,6.196613788604736,506616000
2018-05-09,6.280250072479248,6.396749973297119,6.252749919891357,6.394499778747559,6.329750061035156,596760000
2018-05-10,6.447999954223633,6.512499809265137,6.429999828338623,6.5032501220703125,6.437398433685303,994080000
2018-05-11,6.319499969482422,6.494750022888184,6.263500213623047,6.363249778747559,6.298816204071045,1214456000
2018-05-14,6.401750087738037,6.462250232696533,6.360000133514404,6.383999824523926,6.319355010986328,523140000
2018-05-15,6.31974983215332,6.322500228881836,6.037499904632568,6.138999938964844,6.076836585998535,963528000
2018-05-16,6.099999904632568,6.2129998207092285,6.062749862670898,6.15024995803833,6.087973594665527,553828000
2018-05-17,6.1519999504089355,6.287499904632568,6.135749816894531,6.192749977111816,6.130041599273682,519784000
2018-05-18,6.245250225067139,6.3092498779296875,6.143499851226807,6.148499965667725,6.086240768432617,483716000
2018-05-21,6.247000217437744,6.2507500648498535,6.012249946594238,6.105999946594238,6.04417085647583,640624000
2018-05-22,6.119500160217285,6.144999980926514,6.006249904632568,6.067500114440918,6.00606107711792,518264000
2018-05-23,6.006999969482422,6.1897501945495605,6.006249904632568,6.188499927520752,6.1296257972717285,442956000
2018-05-24,6.184750080108643,6.235000133514404,6.13100004196167,6.192249774932861,6.133338451385498,437372000
2018-05-25,6.204999923706055,6.248499870300293,6.169000148773193,6.23199987411499,6.172709941864014,292112000
2018-05-29,6.213749885559082,6.2835001945495605,6.167500019073486,6.214749813079834,6.1556243896484375,352684000
2018-05-30,6.24875020980835,6.333499908447266,6.223750114440918,6.324749946594238,6.264577388763428,390996000
2018-05-31,6.292500019073486,6.380000114440918,6.281750202178955,6.304749965667725,6.244767665863037,493868000
2018-06-01,6.349999904632568,6.446750164031982,6.341249942779541,6.440499782562256,6.379225254058838,421968000
2018-06-04,6.474999904632568,6.643499851226807,6.442500114440918,6.621250152587891,6.55825662612915,642024000
2018-06-05,6.624499797821045,6.664750099182129,6.579249858856201,6.6267499923706055,6.5637054443359375,391712000
2018-06-06,6.535749912261963,6.631999969482422,6.51924991607666,6.628749847412109,6.5656843185424805,371356000
2018-06-07,6.625,6.63700008392334,6.481249809265137,6.572500228881836,6.509970664978027,369448000
2018-06-08,6.499000072479248,6.599999904632568,6.480000019073486,6.557000160217285,6.494617462158203,360456000
2018-06-11,6.544250011444092,6.586249828338623,6.502500057220459,6.515500068664551,6.453513145446777,265372000
2018-06-12,6.542250156402588,6.576749801635742,6.491499900817871,6.564499855041504,6.50204610824585,319160000
2018-06-13,6.565999984741211,6.641749858856201,6.550749778747559,6.559999942779541,6.4975905418396,338208000
2018-06-14,6.605500221252441,6.730000019073486,6.5904998779296875,6.672749996185303,6.60926628112793,430016000
2018-06-15,6.614999771118164,6.686999797821045,6.583749771118164,6.631499767303467,6.568408966064453,432260000
2018-06-18,6.586999893188477,6.644999980926514,6.559500217437744,6.6272501945495605,6.564199447631836,356268000
2018-06-19,6.5229997634887695,6.591000080108643,6.375500202178955,6.5042500495910645,6.442370414733887,594932000
2018-06-20,6.545750141143799,6.611249923706055,6.506999969482422,6.557750225067139,6.495360851287842,369780000
2018-06-21,6.590000152587891,6.608500003814697,6.420000076293945,6.427750110626221,6.366597652435303,359516000
2018-06-22,6.448750019073486,6.462250232696533,6.2582502365112305,6.273749828338623,6.214062213897705,434160000
2018-06-25,6.166250228881836,6.170000076293945,5.888500213623047,5.978000164031982,5.9211273193359375,665816000
2018-06-26,6.09250020980835,6.141250133514404,5.9977498054504395,6.049749851226807,5.992193698883057,478884000
2018-06-27,6.09375,6.160749912261963,5.887499809265137,5.89300012588501,5.836934566497803,453892000
2018-06-28,5.882999897003174,6.0335001945495605,5.875249862670898,6.021500110626221,5.9642133712768555,338012000
2018-06-29,6.087250232696533,6.099999904632568,5.921249866485596,5.922500133514404,5.866155624389648,392300000
2018-07-02,5.852250099182129,6.059750080108643,5.831500053405762,6.056000232696533,5.998383522033691,357572000
2018-07-03,6.091000080108643,6.0970001220703125,5.912499904632568,5.921000003814697,5.864668369293213,222732000
2018-07-05,5.976749897003174,6.073249816894531,5.9375,6.0682501792907715,6.010517597198486,306216000
2018-07-06,6.043499946594238,6.1917500495910645,6.021999835968018,6.1832499504089355,6.124424934387207,296352000
2018-07-09,6.2582502365112305,6.26800012588501,6.151750087738037,6.231249809265137,6.171966075897217,303880000
2018-07-10,6.243750095367432,6.353499889373779,6.203000068664551,6.331250190734863,6.2710161209106445,360016000
2018-07-11,6.237500190734863,6.272500038146973,6.177499771118164,6.1882500648498535,6.129377365112305,367508000
2018-07-12,6.234000205993652,6.329249858856201,6.223999977111816,6.280749797821045,6.220996379852295,345508000
2018-07-13,6.299499988555908,6.299499988555908,6.190499782562256,6.232999801635742,6.173699855804443,246988000
2018-07-16,6.204999923706055,6.258500099182129,6.192500114440918,6.204999923706055,6.14596700668335,197036000
2018-07-17,6.155250072479248,6.357500076293945,6.129499912261963,6.342249870300293,6.281910419464111,362136000
2018-07-18,6.334750175476074,6.348750114440918,6.241000175476074,6.292500019073486,6.232634544372559,277640000
2018-07-19,6.273499965667725,6.334750175476074,6.2582502365112305,6.300749778747559,6.2408061027526855,235752000
2018-07-20,6.298250198364258,6.337500095367432,6.261250019073486,6.272250175476074,6.2125773429870605,222352000
2018-07-23,6.245500087738037,6.247250080108643,6.081999778747559,6.235249996185303,6.175929546356201,301584000
2018-07-24,6.283750057220459,6.371250152587891,6.199999809265137,6.217750072479248,6.158596992492676,354620000
2018-07-25,6.227250099182129,6.309500217437744,6.168749809265137,6.296750068664551,6.236843585968018,319112000
2018-07-26,6.276500225067139,6.408249855041504,6.259500026702881,6.370999813079834,6.310388088226318,325124000
2018-07-27,6.4079999923706055,6.414999961853027,6.245999813079834,6.30049991607666,6.240557670593262,295420000
2018-07-30,6.3147501945495605,6.3207502365112305,6.067999839782715,6.103250026702881,6.045184135437012,340340000
2018-07-31,6.092750072479248,6.197000026702881,6.053500175476074,6.121500015258789,6.063260555267334,283988000
2018-08-01,6.153250217437744,6.209000110626221,6.097249984741211,6.161749839782715,6.103127956390381,283556000
2018-08-02,6.089749813079834,6.269499778747559,6.030250072479248,6.265500068664551,6.20589017868042,269668000
2018-08-03,6.290249824523926,6.326499938964844,6.273250102996826,6.302499771118164,6.242538928985596,214288000
2018-08-06,6.289750099182129,6.354249954223633,6.24275016784668,6.350749969482422,6.290329933166504,207508000
2018-08-07,6.400000095367432,6.442500114440918,6.373000144958496,6.423749923706055,6.362634658813477,258132000
2018-08-08,6.425000190734863,6.50600004196167,6.389750003814697,6.4604997634887695,6.399035453796387,262100000
2018-08-09,6.478499889373779,6.481249809265137,6.403749942779541,6.411499977111816,6.350502014160156,204280000
2018-08-10,6.328750133514404,6.402500152587891,6.317500114440918,6.369750022888184,6.309149265289307,256396000
2018-08-13,6.378499984741211,6.525000095367432,6.3767499923706055,6.4029998779296875,6.342083930969238,375208000
2018-08-14,6.509500026702881,6.550000190734863,6.42549991607666,6.535749912261963,6.473569869995117,466220000
2018-08-15,6.5567498207092285,6.591000080108643,6.397500038146973,6.4770002365112305,6.415379524230957,591136000
2018-08-16,6.547500133514404,6.550000190734863,6.375249862670898,6.435999870300293,6.374769687652588,801260000
2018-08-17,6.323500156402588,6.324250221252441,6.093249797821045,6.120500087738037,6.0622711181640625,1143188000
2018-08-20,6.079500198364258,6.329999923706055,5.9679999351501465,6.196000099182129,6.137052536010742,854388000
2018-08-21,6.212500095367432,6.337500095367432,6.192500114440918,6.333000183105469,6.272748947143555,673988000
2018-08-22,6.300000190734863,6.575500011444092,6.296500205993652,6.570499897003174,6.507989883422852,749856000
2018-08-23,6.531499862670898,6.736999988555908,6.517499923706055,6.671000003814697,6.607532501220703,720684000
2018-08-24,6.679500102996826,6.820250034332275,6.675000190734863,6.805500030517578,6.740753173828125,531512000
2018-08-27,6.8354997634887695,6.972499847412109,6.803750038146973,6.897500038146973,6.831878662109375,505776000
2018-08-28,6.891499996185303,6.9145002365112305,6.738249778747559,6.859499931335449,6.794239044189453,475384000
2018-08-29,6.8480000495910645,6.987500190734863,6.827000141143799,6.962250232696533,6.899785041809082,420108000
2018-08-30,6.930749893188477,7.043000221252441,6.9079999923706055,6.945250034332275,6.882936477661133,346608000
2018-08-31,6.925000190734863,7.03000020980835,6.914999961853027,7.017000198364258,6.954043388366699,306592000
2018-09-04,7.003749847412109,7.130499839782715,6.974999904632568,7.09250020980835,7.028865814208984,391720000
2018-09-05,7.074749946594238,7.110499858856201,6.878749847412109,6.9604997634887695,6.898049354553223,393156000
2018-09-06,6.943999767303467,6.946499824523926,6.784749984741211,6.817999839782715,6.756829261779785,322796000
2018-09-07,6.724999904632568,6.923250198364258,6.679749965667725,6.796500205993652,6.7355217933654785,295420000
2018-09-10,6.819250106811523,6.898250102996826,6.775000095367432,6.868249893188477,6.806628704071045,220140000
2018-09-11,6.821499824523926,6.909999847412109,6.80049991607666,6.820000171661377,6.758810043334961,243112000
2018-09-12,6.779749870300293,6.799499988555908,6.547999858856201,6.704999923706055,6.644842147827148,419092000
2018-09-13,6.771500110626221,6.875,6.754000186920166,6.7835001945495605,6.722640514373779,305536000
2018-09-14,6.874750137329102,6.977499961853027,6.837500095367432,6.910749912261963,6.848745822906494,386936000
2018-09-17,6.885000228881836,6.934500217437744,6.828750133514404,6.848249912261963,6.786806106567383,205528000
2018-09-18,6.852250099182129,6.955999851226807,6.768750190734863,6.7754998207092285,6.714710712432861,299520000
2018-09-19,6.756750106811523,6.817500114440918,6.706250190734863,6.799499988555908,6.738493919372559,224860000
2018-09-20,6.676249980926514,6.718999862670898,6.602499961853027,6.6570000648498535,6.597274303436279,430584000
2018-09-21,6.669000148773193,6.715000152587891,6.552750110626221,6.586249828338623,6.527158260345459,435128000
2018-09-24,6.554999828338623,6.645999908447266,6.4670000076293945,6.642499923706055,6.5829033851623535,293912000
2018-09-25,6.709249973297119,6.735499858856201,6.6227498054504395,6.710249900817871,6.6500444412231445,280388000
2018-09-26,6.715250015258789,6.75600004196167,6.6570000648498535,6.672999858856201,6.613129615783691,268548000
2018-09-27,6.708499908447266,6.730000019073486,6.653250217437744,6.684999942779541,6.625021934509277,214428000
2018-09-28,6.8182501792907715,7.047999858856201,6.789999961853027,7.0254998207092285,6.962467670440674,709396000
2018-10-01,7.104000091552734,7.301499843597412,7.065000057220459,7.234000205993652,7.169096946716309,622060000
2018-10-02,7.206250190734863,7.318999767303467,7.139500141143799,7.1620001792907715,7.097743034362793,383964000
2018-10-03,7.232999801635742,7.240499973297119,7.0632500648498535,7.16825008392334,7.103937149047852,320552000
2018-10-04,7.131750106811523,7.15625,6.9045000076293945,6.982250213623047,6.919605255126953,391220000
2018-10-05,6.957250118255615,7.019999980926514,6.688499927520752,6.746500015258789,6.685969352722168,426636000
2018-10-08,6.662499904632568,6.7789998054504395,6.501999855041504,6.64424991607666,6.5846381187438965,408612000
2018-10-09,6.623499870300293,6.718999862670898,6.570000171661377,6.638500213623047,6.5789408683776855,273500000
2018-10-10,6.531499862670898,6.577750205993652,6.139999866485596,6.142250061035156,6.087141990661621,684940000
2018-10-11,6.0542497634887695,6.189000129699707,5.856500148773193,5.8782501220703125,5.8255109786987305,725436000
2018-10-12,6.137750148773193,6.238500118255615,5.991250038146973,6.16349983215332,6.108200550079346,608236000
2018-10-15,6.150000095367432,6.150000095367432,5.883500099182129,5.884500026702881,5.831704616546631,449760000
2018-10-16,5.9982500076293945,6.1570000648498535,5.948500156402588,6.145750045776367,6.090609550476074,408712000
2018-10-17,6.208499908447266,6.247000217437744,6.0269999504089355,6.076499938964844,6.021982669830322,329668000
2018-10-18,6.146500110626221,6.1852498054504395,5.927249908447266,5.988249778747559,5.934521675109863,524020000
2018-10-19,6.044000148773193,6.06374979019165,5.692500114440918,5.729249954223633,5.677846431732178,613608000
2018-10-22,5.7820000648498535,5.882999897003174,5.676750183105469,5.7804999351501465,5.728636741638184,368844000
2018-10-23,5.510749816894531,5.604750156402588,5.417749881744385,5.526500225067139,5.476916790008545,626436000
2018-10-24,5.487750053405762,5.534749984741211,4.971250057220459,4.985249996185303,4.94052267074585,884288000
2018-10-25,4.886750221252441,5.243750095367432,4.8420000076293945,5.196000099182129,5.149380683898926,951720000
2018-10-26,4.957749843597412,5.120999813079834,4.828000068664551,4.957250118255615,4.912773609161377,664784000
2018-10-29,5.09975004196167,5.103250026702881,4.40024995803833,4.640500068664551,4.598865032196045,758016000
2018-10-30,4.663750171661377,5.085000038146973,4.640500068664551,5.074999809265137,5.029465675354004,807192000
2018-10-31,5.241250038146973,5.3147501945495605,5.100249767303467,5.270750045776367,5.223461151123047,745772000
2018-11-01,5.307499885559082,5.462250232696533,5.179749965667725,5.452750205993652,5.403828144073486,566528000
2018-11-02,5.4432501792907715,5.550000190734863,5.255249977111816,5.373000144958496,5.324792385101318,452960000
2018-11-05,5.359749794006348,5.3832502365112305,5.131999969482422,5.294250011444092,5.2467498779296875,379332000
2018-11-06,5.286250114440918,5.371250152587891,5.238999843597412,5.276500225067139,5.229159355163574,299012000
2018-11-07,5.34375,5.4352498054504395,5.2795000076293945,5.344749927520752,5.296797752380371,483812000
2018-11-08,5.284999847412109,5.285749912261963,5.095749855041504,5.149750232696533,5.103546619415283,511352000
2018-11-09,5.059999942779541,5.232999801635742,5.026000022888184,5.141749858856201,5.095619201660156,413240000
2018-11-12,5.049499988555908,5.071750164031982,4.7164998054504395,4.738500118255615,4.695986747741699,617116000
2018-11-13,4.837250232696533,5.105249881744385,4.830999851226807,4.982749938964844,4.938044548034668,644712000
2018-11-14,5.15749979019165,5.171999931335449,4.8207502365112305,4.929749965667725,4.885520935058594,526580000
2018-11-15,4.923749923706055,5.132500171661377,4.887499809265137,5.059750080108643,5.014354228973389,840708000
2018-11-16,4.083000183105469,4.266499996185303,4.040249824523926,4.110750198364258,4.073869705200195,1963520000
2018-11-19,4.044750213623047,4.045499801635742,3.6157500743865967,3.617500066757202,3.585043430328369,1697820000
2018-11-20,3.3515000343322754,3.8564999103546143,3.332750082015991,3.7269999980926514,3.69356107711792,1692032000
2018-11-21,3.865499973297119,3.882499933242798,3.590250015258789,3.6177499294281006,3.585291862487793,1025496000
2018-11-23,3.582750082015991,3.7397499084472656,3.5697500705718994,3.625,3.5924763679504395,411968000
2018-11-26,3.7472500801086426,3.836750030517578,3.6640000343322754,3.8262500762939453,3.7919209003448486,814832000
2018-11-27,3.799999952316284,3.9252500534057617,3.7637500762939453,3.843250036239624,3.8087682723999023,738060000
2018-11-28,3.9619998931884766,4.006999969482422,3.828249931335449,4.0017499923706055,3.965846300125122,804524000
2018-11-29,4.0,4.037499904632568,3.9035000801086426,3.934000015258789,3.902604818344116,549172000
2018-11-30,3.9437499046325684,4.096499919891357,3.8929998874664307,4.085750102996826,4.0531439781188965,729564000
2018-12-03,4.315000057220459,4.367000102996826,4.183499813079834,4.250999927520752,4.217075824737549,890804000
2018-12-04,4.205999851226807,4.210999965667725,3.9124999046325684,3.9277501106262207,3.89640474319458,812112000
2018-12-06,3.7860000133514404,3.962249994277954,3.770250082015991,3.9572501182556152,3.9256694316864014,692308000
2018-12-07,3.9614999294281006,3.971750020980835,3.640500068664551,3.6902499198913574,3.6608004570007324,681676000
2018-12-10,3.6449999809265137,3.821500062942505,3.641249895095825,3.7964999675750732,3.766202688217163,629472000
2018-12-11,3.8889999389648438,3.897249937057495,3.625,3.7047500610351562,3.675184726715088,671912000
2018-12-12,3.7105000019073486,3.819499969482422,3.620500087738037,3.7225000858306885,3.692793130874634,654136000
2018-12-13,3.7697501182556152,3.8345000743865967,3.686000108718872,3.722249984741211,3.692544937133789,471384000
2018-12-14,3.6802499294281006,3.7647500038146973,3.637500047683716,3.661250114440918,3.6320321559906006,471820000
2018-12-17,3.63100004196167,3.703749895095825,3.5309998989105225,3.5894999504089355,3.5608534812927246,662868000
2018-12-18,3.6337499618530273,3.7582499980926514,3.606250047683716,3.6735000610351562,3.644183397293091,564372000
2018-12-19,3.6394999027252197,3.69350004196167,3.410749912261963,3.46274995803833,3.4351155757904053,745364000
2018-12-20,3.4542500972747803,3.5450000762939453,3.3172500133514404,3.377500057220459,3.35054612159729,749588000
2018-12-21,3.404249906539917,3.4375,3.2114999294281006,3.2392499446868896,3.2133991718292236,863740000
2018-12-24,3.16225004196167,3.249500036239624,3.112499952316284,3.177000045776367,3.151646137237549,463840000
2018-12-26,3.2235000133514404,3.3285000324249268,3.1115000247955322,3.327500104904175,3.30094575881958,695100000
2018-12-27,3.274749994277954,3.309499979019165,3.129499912261963,3.279249906539917,3.253080129623413,637044000
2018-12-28,3.299999952316284,3.4347500801086426,3.2577500343322754,3.341249942779541,3.3145861625671387,628728000
2018-12-31,3.384999990463257,3.4177498817443848,3.30649995803833,3.3375000953674316,3.3108654022216797,465140000
2019-01-02,3.2660000324249268,3.4619998931884766,3.2512500286102295,3.4054999351501465,3.3783230781555176,508752000
2019-01-03,3.344749927520752,3.378999948501587,3.1922500133514404,3.1997499465942383,3.174215078353882,705552000
2019-01-04,3.2734999656677246,3.4432499408721924,3.242500066757202,3.404750108718872,3.3775789737701416,585620000
2019-01-07,3.4625000953674316,3.6222500801086426,3.410749912261963,3.5850000381469727,3.5563902854919434,709160000
2019-01-08,3.667249917984009,3.6695001125335693,3.422499895095825,3.4957499504089355,3.46785306930542,786016000
2019-01-09,3.547499895095825,3.6122500896453857,3.496500015258789,3.564500093460083,3.5360536575317383,617260000
2019-01-10,3.5450000762939453,3.6394999027252197,3.4839999675750732,3.6307499408721924,3.6017744541168213,523156000
2019-01-11,3.6082499027252197,3.7437500953674316,3.5802500247955322,3.720750093460083,3.691056728363037,874764000
2019-01-14,3.6679999828338623,3.7864999771118164,3.64424991607666,3.760999917984009,3.730985641479492,730168000
2019-01-15,3.7939999103546143,3.833750009536743,3.728250026702881,3.7467501163482666,3.7168490886688232,617012000
2019-01-16,3.774250030517578,3.807499885559082,3.7155001163482666,3.7209999561309814,3.691305160522461,470104000
2019-01-17,3.6877501010894775,3.833250045776367,3.660249948501587,3.7929999828338623,3.7627296447753906,493436000
2019-01-18,3.843250036239624,3.94950008392334,3.791249990463257,3.9232499599456787,3.8919410705566406,651336000
2019-01-22,3.8927500247955322,3.9045000076293945,3.6887500286102295,3.719249963760376,3.6895689964294434,661552000
2019-01-23,3.7750000953674316,3.864500045776367,3.7007501125335693,3.7322499752044678,3.702465057373047,591020000
2019-01-24,3.817500114440918,3.963749885559082,3.8127501010894775,3.946000099182129,3.9145092964172363,708972000
2019-01-25,3.885999917984009,4.021999835968018,3.7825000286102295,4.003749847412109,3.9717984199523926,1154572000
2019-01-28,3.413749933242798,3.5409998893737793,3.2750000953674316,3.4502499103546143,3.422714948654175,2511528000
2019-01-29,3.403749942779541,3.452500104904175,3.27524995803833,3.2899999618530273,3.2637438774108887,1153932000
2019-01-30,3.3667500019073486,3.4492499828338623,3.2864999771118164,3.4347500801086426,3.407339096069336,974228000
2019-01-31,3.43149995803833,3.6297500133514404,3.4094998836517334,3.59375,3.565070152282715,842852000
2019-02-01,3.612499952316284,3.6697499752044678,3.564500093460083,3.6182498931884766,3.5893752574920654,625048000
2019-02-04,3.6342499256134033,3.7669999599456787,3.611999988555908,3.7295000553131104,3.6997368335723877,528592000
2019-02-05,3.741499900817871,3.785749912261963,3.7074999809265137,3.7487499713897705,3.7188332080841064,542424000
2019-02-06,3.782249927520752,3.890000104904175,3.776750087738037,3.825000047683716,3.7944748401641846,702464000
2019-02-07,3.778249979019165,3.7804999351501465,3.6422500610351562,3.685499906539917,3.656088352203369,637120000
2019-02-08,3.6177499294281006,3.7149999141693115,3.603250026702881,3.7042500972747803,3.6746890544891357,461604000
2019-02-11,3.659749984741211,3.7144999504089355,3.612499952316284,3.661250114440918,3.6320321559906006,495180000
2019-02-12,3.700000047683716,3.7950000762939453,3.685499906539917,3.779249906539917,3.749089241027832,591060000
2019-02-13,3.809000015258789,3.895750045776367,3.7952499389648438,3.822000026702881,3.791499376296997,605372000
2019-02-14,3.821000099182129,3.8917500972747803,3.7774999141693115,3.8632500171661377,3.8324193954467773,827264000
2019-02-15,4.073750019073486,4.096749782562256,3.9105000495910645,3.933500051498413,3.902108907699585,1516748000
2019-02-19,3.9227499961853027,3.9972500801086426,3.9035000801086426,3.9159998893737793,3.8847479820251465,551892000
2019-02-20,3.945499897003174,4.031499862670898,3.9342501163482666,3.963749885559082,3.9321177005767822,540988000
2019-02-21,3.9765000343322754,4.00124979019165,3.879499912261963,3.89424991607666,3.8631722927093506,448548000
2019-02-22,3.946500062942505,3.9987499713897705,3.9327499866485596,3.979749917984009,3.9479904174804688,401740000
2019-02-25,4.064000129699707,4.131999969482422,3.9584999084472656,3.967250108718872,3.9355897903442383,656020000
2019-02-26,3.9625000953674316,4.019000053405762,3.893749952316284,3.927500009536743,3.8961575031280518,488464000
2019-02-27,3.9130001068115234,3.9397499561309814,3.8277499675750732,3.8852500915527344,3.854243516921997,500256000
2019-02-28,3.875,3.8975000381469727,3.8340001106262207,3.8564999103546143,3.8296661376953125,324944000
2019-03-01,3.906749963760376,3.953749895095825,3.8480000495910645,3.911250114440918,3.884035348892212,357188000
2019-03-04,3.950000047683716,3.9730000495910645,3.862499952316284,3.9195001125335693,3.892228603363037,409992000
2019-03-05,3.903749942779541,3.9514999389648438,3.8489999771118164,3.9130001068115234,3.885772943496704,362924000
2019-03-06,3.9040000438690186,3.9124999046325684,3.7985000610351562,3.8012499809265137,3.7748007774353027,403524000
2019-03-07,3.7774999141693115,3.78725004196167,3.684999942779541,3.7314999103546143,3.705536127090454,450104000
2019-03-08,3.6414999961853027,3.776750087738037,3.619999885559082,3.7660000324249268,3.7397966384887695,422416000
2019-03-11,3.789750099182129,4.051499843597412,3.7422499656677246,4.028500080108643,4.00046968460083,859728000
2019-03-12,4.05649995803833,4.109749794006348,3.979749917984009,4.063000202178955,4.03472900390625,579576000
2019-03-13,4.100749969482422,4.244999885559082,4.093249797821045,4.2154998779296875,4.186168193817139,768900000
2019-03-14,4.22475004196167,4.23675012588501,4.131249904632568,4.138999938964844,4.11020040512085,519384000
2019-03-15,4.182499885559082,4.288249969482422,4.178999900817871,4.245250225067139,4.215713024139404,661484000
2019-03-18,4.2769999504089355,4.331250190734863,4.196499824523926,4.223750114440918,4.194360256195068,486992000
2019-03-19,4.318999767303467,4.4375,4.302000045776367,4.392749786376953,4.362185478210449,854972000
2019-03-20,4.421999931335449,4.475749969482422,4.324999809265137,4.360000133514404,4.329662799835205,719148000
2019-03-21,4.3832502365112305,4.625,4.3782501220703125,4.598499774932861,4.566503047943115,824312000
2019-03-22,4.571000099182129,4.619999885559082,4.423500061035156,4.4375,4.4066243171691895,747644000
2019-03-25,4.396500110626221,4.461249828338623,4.277750015258789,4.3445000648498535,4.314270496368408,525212000
2019-03-26,4.487249851226807,4.543749809265137,4.364999771118164,4.421750068664551,4.390983581542969,703508000
2019-03-27,4.447500228881836,4.4942498207092285,4.34250020980835,4.412499904632568,4.381797790527344,474372000
2019-03-28,4.43874979019165,4.497499942779541,4.377749919891357,4.431250095367432,4.400417804718018,480264000
2019-03-29,4.498499870300293,4.513500213623047,4.447750091552734,4.488999843597412,4.457764625549316,456896000
2019-04-01,4.581500053405762,4.587500095367432,4.509250164031982,4.557000160217285,4.525291442871094,483824000
2019-04-02,4.581250190734863,4.619750022888184,4.538000106811523,4.574999809265137,4.543166160583496,440920000
2019-04-03,4.625,4.775000095367432,4.619999885559082,4.7154998779296875,4.6826887130737305,783504000
2019-04-04,4.699999809265137,4.7492499351501465,4.643249988555908,4.706500053405762,4.673752307891846,457376000
2019-04-05,4.75,4.791250228881836,4.713250160217285,4.773749828338623,4.740533828735352,481744000
2019-04-08,4.743000030517578,4.820000171661377,4.71875,4.794750213623047,4.761387825012207,424192000
2019-04-09,4.761000156402588,4.772250175476074,4.689000129699707,4.731500148773193,4.698578357696533,439972000
2019-04-10,4.73075008392334,4.828499794006348,4.726250171661377,4.802499771118164,4.7690839767456055,444772000
2019-04-11,4.804999828338623,4.836750030517578,4.738749980926514,4.78849983215332,4.755180358886719,374600000
2019-04-12,4.827499866485596,4.831500053405762,4.741499900817871,4.750249862670898,4.717198848724365,471708000
2019-04-15,4.742499828338623,4.747499942779541,4.577499866485596,4.617499828338623,4.585372447967529,440092000
2019-04-16,4.6570000648498535,4.724249839782715,4.624000072479248,4.705249786376953,4.672509670257568,394964000
2019-04-17,4.740499973297119,4.761499881744385,4.659749984741211,4.682250022888184,4.6496710777282715,351004000
2019-04-18,4.689000129699707,4.723249912261963,4.629499912261963,4.65749979019165,4.62509298324585,380988000
2019-04-22,4.633749961853027,4.727499961853027,4.6020002365112305,4.711750030517578,4.6789655685424805,279936000
2019-04-23,4.724999904632568,4.798250198364258,4.715250015258789,4.766749858856201,4.733583450317383,346856000
2019-04-24,4.777249813079834,4.820250034332275,4.716000080108643,4.779250144958496,4.745995998382568,318204000
2019-04-25,4.738749980926514,4.761250019073486,4.59250020980835,4.672749996185303,4.6402363777160645,499296000
2019-04-26,4.517749786376953,4.522250175476074,4.332499980926514,4.452250003814697,4.421272277832031,868988000
2019-04-29,4.460249900817871,4.511250019073486,4.387499809265137,4.483250141143799,4.452056407928467,391920000
2019-04-30,4.45074987411499,4.550749778747559,4.43149995803833,4.525000095367432,4.493515968322754,362920000
2019-05-01,4.577750205993652,4.620250225067139,4.511499881744385,4.511750221252441,4.480358123779297,354280000
2019-05-02,4.521500110626221,4.6217498779296875,4.478000164031982,4.579750061035156,4.547882080078125,394684000
2019-05-03,4.588250160217285,4.598249912261963,4.51324987411499,4.575250148773193,4.543415069580078,336824000
2019-05-06,4.387499809265137,4.508500099182129,4.349999904632568,4.496250152587891,4.464964389801025,422176000
2019-05-07,4.447500228881836,4.447500228881836,4.279250144958496,4.327750205993652,4.297637939453125,555220000
2019-05-08,4.300000190734863,4.428750038146973,4.288000106811523,4.3480000495910645,4.317746162414551,419168000
2019-05-09,4.278500080108643,4.288249969482422,4.135000228881836,4.254749774932861,4.2251458168029785,660248000
2019-05-10,4.223750114440918,4.289750099182129,4.099999904632568,4.2204999923706055,4.191133499145508,569500000
2019-05-13,4.087500095367432,4.110750198364258,3.9452500343322754,3.961250066757202,3.9336869716644287,656912000
2019-05-14,4.00124979019165,4.08650016784668,3.962249994277954,4.051000118255615,4.022812843322754,524880000
2019-05-15,3.994999885559082,4.026249885559082,3.9352500438690186,3.989500045776367,3.9617412090301514,502320000
2019-05-16,3.9839999675750732,4.047749996185303,3.9412500858306885,4.004749774932861,3.9768850803375244,781088000
2019-05-17,3.9625000953674316,4.092750072479248,3.873500108718872,3.913249969482422,3.886021614074707,1022068000
2019-05-20,3.8137500286102295,3.8692500591278076,3.768749952316284,3.793750047683716,3.767353057861328,572064000
2019-05-21,3.8550000190734863,3.8924999237060547,3.815999984741211,3.876499891281128,3.8495266437530518,361848000
2019-05-22,3.8375000953674316,3.8637499809265137,3.7939999103546143,3.805000066757202,3.778524160385132,325868000
2019-05-23,3.7422499656677246,3.7422499656677246,3.6227500438690186,3.683000087738037,3.6573734283447266,591844000
2019-05-24,3.7019999027252197,3.737499952316284,3.621999979019165,3.6287500858306885,3.603501081466675,357584000
2019-05-28,3.6465001106262207,3.679500102996826,3.581249952316284,3.583250045776367,3.5583178997039795,428356000
2019-05-29,3.535249948501587,3.570499897003174,3.4735000133514404,3.508500099182129,3.4840879440307617,559800000
2019-05-30,3.5077500343322754,3.543750047683716,3.4392499923706055,3.477750062942505,3.457493305206299,394300000
2019-05-31,3.428499937057495,3.4962499141693115,3.3847498893737793,3.3864998817443848,3.366774797439575,389720000
2019-06-03,3.397749900817871,3.4367499351501465,3.315000057220459,3.3445000648498535,3.3250200748443604,478644000
2019-06-04,3.4089999198913574,3.5802500247955322,3.3867499828338623,3.575000047683716,3.5541768074035645,641836000
2019-06-05,3.649250030517578,3.654750108718872,3.495500087738037,3.5320000648498535,3.511427879333496,511616000
2019-06-06,3.536250114440918,3.6192500591278076,3.533750057220459,3.5945000648498535,3.573564291000366,408140000
2019-06-07,3.6005001068115234,3.671999931335449,3.581249952316284,3.637500047683716,3.6163129806518555,348856000
2019-06-10,3.694000005722046,3.779750108718872,3.694000005722046,3.710750102996826,3.6891369819641113,402780000
2019-06-11,3.7709999084472656,3.809000015258789,3.7290000915527344,3.768749952316284,3.7467989921569824,383872000
2019-06-12,3.7249999046325684,3.731250047683716,3.6397500038146973,3.6549999713897705,3.633711814880371,358892000
2019-06-13,3.6772499084472656,3.7249999046325684,3.6594998836517334,3.7065000534057617,3.684911012649536,308080000
2019-06-14,3.6127500534057617,3.6372499465942383,3.571000099182129,3.615999937057495,3.5949387550354004,394428000
2019-06-17,3.6142499446868896,3.6630001068115234,3.591249942779541,3.6257500648498535,3.6046321392059326,276040000
2019-06-18,3.6875,3.8777499198913574,3.676500082015991,3.822000026702881,3.799738883972168,581920000
2019-06-19,3.8575000762939453,3.86899995803833,3.8017499446868896,3.828000068664551,3.8057034015655518,331644000
2019-06-20,3.919250011444092,3.9332499504089355,3.8380000591278076,3.8524999618530273,3.830061197280884,350168000
2019-06-21,3.8375000953674316,3.88700008392334,3.7874999046325684,3.7939999103546143,3.7719013690948486,434428000
2019-06-24,3.815500020980835,3.846250057220459,3.7679998874664307,3.816499948501587,3.7942709922790527,282948000
2019-06-25,3.821500062942505,3.8970000743865967,3.784250020980835,3.7869999408721924,3.7649428844451904,311868000
2019-06-26,3.915250062942505,4.043000221252441,3.902250051498413,3.9814999103546143,3.9583091735839844,584072000
2019-06-27,4.067749977111816,4.099999904632568,4.031499862670898,4.080749988555908,4.056981563568115,445440000
2019-06-28,4.125,4.134250164031982,4.058750152587891,4.10575008392334,4.081835746765137,397668000
2019-07-01,4.3142499923706055,4.348750114440918,4.116499900817871,4.154250144958496,4.1300530433654785,709756000
2019-07-02,4.137499809265137,4.158750057220459,4.042500019073486,4.055749893188477,4.032125473022461,400228000
2019-07-03,4.079249858856201,4.085000038146973,4.008500099182129,4.068749904632568,4.045051574707031,246636000
2019-07-05,4.010000228881836,4.014500141143799,3.941999912261963,4.0057501792907715,3.9824182987213135,396552000
2019-07-08,3.9457499980926514,3.964750051498413,3.9000000953674316,3.9302499294281006,3.907358169555664,329788000
2019-07-09,3.8877499103546143,3.9609999656677246,3.875,3.9327499866485596,3.9098434448242188,342860000
2019-07-10,3.9765000343322754,4.0592498779296875,3.9625000953674316,4.001500129699707,3.9781930446624756,452076000
2019-07-11,4.074999809265137,4.197999954223633,4.037499904632568,4.1570000648498535,4.132788181304932,682560000
2019-07-12,4.184999942779541,4.261750221252441,4.184999942779541,4.190249919891357,4.165843486785889,506392000
2019-07-15,4.21150016784668,4.227749824523926,4.153250217437744,4.1817498207092285,4.157393455505371,289840000
2019-07-16,4.166749954223633,4.204249858856201,4.120999813079834,4.177000045776367,4.152670383453369,341444000
2019-07-17,4.178750038146973,4.249750137329102,4.149250030517578,4.24275016784668,4.218038082122803,348204000
2019-07-18,4.2532501220703125,4.317749977111816,4.196249961853027,4.254499912261963,4.229720115661621,442192000
2019-07-19,4.293000221252441,4.299499988555908,4.204999923706055,4.210999965667725,4.186473369598389,344896000
2019-07-22,4.232500076293945,4.296000003814697,4.224999904632568,4.2829999923706055,4.258053779602051,315940000
2019-07-23,4.322500228881836,4.393499851226807,4.3067498207092285,4.391499996185303,4.365921497344971,428176000
2019-07-24,4.434999942779541,4.472249984741211,4.358500003814697,4.4664998054504395,4.440484523773193,366236000
2019-07-25,4.424749851226807,4.4375,4.310999870300293,4.334499835968018,4.3092522621154785,392700000
2019-07-26,4.36175012588501,4.423749923706055,4.36175012588501,4.3767499923706055,4.351256847381592,274160000
2019-07-29,4.369500160217285,4.386750221252441,4.281750202178955,4.370500087738037,4.3450446128845215,248160000
2019-07-30,4.323750019073486,4.398499965667725,4.3092498779296875,4.386250019073486,4.360702037811279,197772000
2019-07-31,4.354499816894531,4.355500221252441,4.17549991607666,4.2179999351501465,4.193432331085205,359416000
2019-08-01,4.228499889373779,4.319499969482422,4.070499897003174,4.123000144958496,4.09898567199707,421212000
2019-08-02,4.029749870300293,4.0995001792907715,3.9820001125335693,4.029749870300293,4.0062785148620605,428348000
2019-08-05,3.8450000286102295,3.846250057220459,3.7225000858306885,3.7697501182556152,3.747792959213257,589156000
2019-08-06,3.8450000286102295,3.890749931335449,3.7607500553131104,3.8087499141693115,3.7865653038024902,361272000
2019-08-07,3.747499942779541,3.859250068664551,3.7300000190734863,3.847249984741211,3.8248419761657715,372560000
2019-08-08,3.905250072479248,3.957750082015991,3.8475000858306885,3.9565000534057617,3.933454751968384,309300000
2019-08-09,3.915250062942505,3.918750047683716,3.8037500381469727,3.8545000553131104,3.8320488929748535,341816000
2019-08-12,3.802000045776367,3.8545000553131104,3.7642500400543213,3.786250114440918,3.7641968727111816,279200000
2019-08-13,3.784749984741211,3.947499990463257,3.745500087738037,3.901249885559082,3.8785266876220703,351956000
2019-08-14,3.8125,3.8237500190734863,3.707750082015991,3.7517499923706055,3.7298974990844727,419880000
2019-08-15,3.770750045776367,3.790750026702881,3.6847500801086426,3.719249963760376,3.697587251663208,477200000
2019-08-16,3.983750104904175,4.03849983215332,3.921999931335449,3.989000082015991,3.9657654762268066,1007960000
2019-08-19,4.103000164031982,4.2855000495910645,4.086750030517578,4.269499778747559,4.244631767272949,815112000
2019-08-20,4.263999938964844,4.264500141143799,4.17549991607666,4.196750164031982,4.172304630279541,463188000
2019-08-21,4.26324987411499,4.336249828338623,4.241499900817871,4.280749797821045,4.25581693649292,427244000
2019-08-22,4.290500164031982,4.333250045776367,4.247499942779541,4.2870001792907715,4.262030601501465,303488000
2019-08-23,4.210000038146973,4.264750003814697,4.040999889373779,4.060999870300293,4.037345886230469,568056000
2019-08-26,4.140250205993652,4.1645002365112305,4.097750186920166,4.136250019073486,4.11215877532959,318208000
2019-08-27,4.174749851226807,4.177499771118164,4.015500068664551,4.045000076293945,4.021439552307129,290968000
2019-08-28,4.014500141143799,4.083499908447266,3.9749999046325684,4.0304999351501465,4.010989665985107,255612000
2019-08-29,4.122499942779541,4.207499980926514,4.11899995803833,4.175000190734863,4.154791831970215,357976000
2019-08-30,4.221499919891357,4.271500110626221,4.16949987411499,4.187749862670898,4.167478561401367,290616000
2019-09-03,4.114500045776367,4.147749900817871,4.081250190734863,4.104249954223633,4.084383487701416,296140000
2019-09-04,4.165249824523926,4.226500034332275,4.165249824523926,4.218999862670898,4.198579788208008,227728000
2019-09-05,4.321750164031982,4.499750137329102,4.320000171661377,4.493500232696533,4.4717488288879395,695676000
2019-09-06,4.46999979019165,4.527249813079834,4.427999973297119,4.466249942779541,4.444630146026611,376976000
2019-09-09,4.497499942779541,4.5995001792907715,4.495999813079834,4.512499809265137,4.490657329559326,417524000
2019-09-10,4.479499816894531,4.606249809265137,4.469749927520752,4.579500198364258,4.5573344230651855,352812000
2019-09-11,4.594250202178955,4.656750202178955,4.565000057220459,4.608250141143799,4.585943698883057,361512000
2019-09-12,4.65500020980835,4.710000038146973,4.598750114440918,4.606750011444092,4.584451198577881,327840000
2019-09-13,4.539750099182129,4.577000141143799,4.504499912261963,4.548500061035156,4.526483535766602,324592000
2019-09-16,4.4730000495910645,4.539999961853027,4.462500095367432,4.505249977111816,4.4834418296813965,231832000
2019-09-17,4.51200008392334,4.531000137329102,4.465250015258789,4.526750087738037,4.504838466644287,223048000
2019-09-18,4.519750118255615,4.5355000495910645,4.412499904632568,4.499499797821045,4.477720737457275,258152000
2019-09-19,4.505499839782715,4.52400016784668,4.412749767303467,4.423500061035156,4.402087688446045,245476000
2019-09-20,4.422500133514404,4.446249961853027,4.307000160217285,4.317249774932861,4.296352863311768,350244000
2019-09-23,4.317500114440918,4.416749954223633,4.31374979019165,4.370999813079834,4.349842071533203,249712000
2019-09-24,4.402500152587891,4.432250022888184,4.277500152587891,4.3132500648498535,4.292370796203613,317268000
2019-09-25,4.312749862670898,4.475500106811523,4.267749786376953,4.455749988555908,4.434183120727539,308432000
2019-09-26,4.446000099182129,4.454750061035156,4.38224983215332,4.433499813079834,4.412041187286377,234564000
2019-09-27,4.391499996185303,4.442500114440918,4.232999801635742,4.294000148773193,4.2732157707214355,362056000
2019-09-30,4.320000171661377,4.361999988555908,4.28849983215332,4.351749897003174,4.330686092376709,186184000
2019-10-01,4.375,4.525000095367432,4.345250129699707,4.349999904632568,4.328943729400635,366008000
2019-10-02,4.328000068664551,4.340000152587891,4.2532501220703125,4.326000213623047,4.305059432983398,293372000
2019-10-03,4.33050012588501,4.539000034332275,4.300000190734863,4.532750129699707,4.510809421539307,450588000
2019-10-04,4.534999847412109,4.578750133514404,4.4695000648498535,4.54925012588501,4.5272297859191895,265524000
2019-10-07,4.614500045776367,4.708499908447266,4.60575008392334,4.608250141143799,4.585943698883057,480984000
2019-10-08,4.515999794006348,4.515999794006348,4.412499904632568,4.430749893188477,4.409302234649658,444436000
2019-10-09,4.507999897003174,4.567500114440918,4.479000091552734,4.517749786376953,4.495882034301758,292412000
2019-10-10,4.515500068664551,4.626999855041504,4.510250091552734,4.57574987411499,4.553600788116455,309124000
2019-10-11,4.660250186920166,4.733500003814697,4.641250133514404,4.649750232696533,4.627243518829346,446404000
2019-10-14,4.640999794006348,4.6842498779296875,4.609749794006348,4.663249969482422,4.640678405761719,200040000
2019-10-15,4.754000186920166,4.982250213623047,4.739999771118164,4.909249782562256,4.885488033294678,664124000
2019-10-16,4.875,4.980500221252441,4.84375,4.855249881744385,4.831748962402344,428944000
2019-10-17,4.900000095367432,4.945250034332275,4.802499771118164,4.857250213623047,4.833739280700684,263436000
2019-10-18,4.857749938964844,4.890500068664551,4.6875,4.762249946594238,4.739199161529541,307440000
2019-10-21,4.823999881744385,4.913750171661377,4.804999828338623,4.90024995803833,4.876529693603516,261868000
2019-10-22,4.957499980926514,5.0632500648498535,4.882500171661377,4.890250205993652,4.866579532623291,328720000
2019-10-23,4.807750225067139,4.891499996185303,4.775750160217285,4.8772501945495605,4.853642463684082,279916000
2019-10-24,4.918749809265137,4.955249786376953,4.884500026702881,4.921500205993652,4.897676944732666,232020000
2019-10-25,5.002500057220459,5.134500026702881,4.994750022888184,5.113500118255615,5.088748931884766,423092000
2019-10-28,5.15749979019165,5.222499847412109,5.127999782562256,5.169750213623047,5.1447272300720215,330792000
2019-10-29,5.155749797821045,5.16225004196167,5.053500175476074,5.072999954223633,5.04844331741333,211236000
2019-10-30,5.099999904632568,5.10575008392334,5.006499767303467,5.074999809265137,5.050434112548828,205960000
2019-10-31,5.053999900817871,5.074999809265137,4.945250034332275,5.0254998207092285,5.001173973083496,209732000
2019-11-01,4.989999771118164,5.097249984741211,4.964749813079834,5.0647501945495605,5.0402350425720215,283640000
2019-11-04,5.146249771118164,5.275000095367432,5.123000144958496,5.262499809265137,5.237026691436768,376716000
2019-11-05,5.262249946594238,5.28849983215332,5.191999912261963,5.240250110626221,5.2148847579956055,300868000
2019-11-06,5.216000080108643,5.2417497634887695,5.102749824523926,5.1907501220703125,5.165624618530273,269012000
2019-11-07,5.277750015258789,5.292500019073486,5.16349983215332,5.208499908447266,5.183289051055908,280340000
2019-11-08,5.191500186920166,5.226250171661377,5.153749942779541,5.194499969482422,5.169355869293213,189100000
2019-11-11,5.193749904632568,5.227749824523926,5.10699987411499,5.204500198364258,5.17930793762207,243436000
2019-11-12,5.243000030517578,5.296500205993652,5.207749843597412,5.240250110626221,5.2148847579956055,283504000
2019-11-13,5.208749771118164,5.236499786376953,5.147500038146973,5.214250087738037,5.189011096954346,300188000
2019-11-14,5.223249912261963,5.247000217437744,5.163000106811523,5.244750022888184,5.219363689422607,518080000
2019-11-15,5.242499828338623,5.29449987411499,5.015999794006348,5.104750156402588,5.080041885375977,1053628000
2019-11-18,5.097249984741211,5.333749771118164,5.094250202178955,5.307000160217285,5.281311988830566,574588000
2019-11-19,5.275750160217285,5.299499988555908,5.141250133514404,5.199749946594238,5.174581050872803,414564000
2019-11-20,5.176750183105469,5.363749980926514,5.164000034332275,5.2795000076293945,5.253944396972656,472588000
2019-11-21,5.275000095367432,5.330999851226807,5.232749938964844,5.254499912261963,5.229064464569092,288388000
2019-11-22,5.277249813079834,5.323999881744385,5.248499870300293,5.272250175476074,5.246730804443359,224100000
2019-11-25,5.401000022888184,5.535250186920166,5.388000011444092,5.530250072479248,5.503480911254883,506476000
2019-11-26,5.512499809265137,5.517250061035156,5.418499946594238,5.425000190734863,5.398741722106934,385244000
2019-11-27,5.466750144958496,5.50124979019165,5.429500102996826,5.455999851226807,5.433597087860107,215784000
2019-11-29,5.425000190734863,5.453499794006348,5.394499778747559,5.418499946594238,5.396251678466797,141556000
2019-12-02,5.411499977111816,5.425000190734863,5.216000080108643,5.231249809265137,5.209769248962402,372036000
2019-12-03,5.046750068664551,5.195499897003174,5.009250164031982,5.191500186920166,5.1701836585998535,465232000
2019-12-04,5.2754998207092285,5.297999858856201,5.20674991607666,5.235499858856201,5.2140021324157715,273424000
2019-12-05,5.257500171661377,5.273250102996826,5.187749862670898,5.218500137329102,5.1970720291137695,184884000
2019-12-06,5.288000106811523,5.337250232696533,5.2779998779296875,5.3042497634887695,5.282470703125,232236000
2019-12-09,5.28125,5.359250068664551,5.272500038146973,5.3042497634887695,5.282470703125,211880000
2019-12-10,5.334499835968018,5.401500225067139,5.281499862670898,5.3495001792907715,5.327535629272461,256388000
2019-12-11,5.360000133514404,5.439000129699707,5.357500076293945,5.433499813079834,5.411189079284668,233796000
2019-12-12,5.4045000076293945,5.619999885559082,5.395500183105469,5.601749897003174,5.5787482261657715,404348000
2019-12-13,5.604750156402588,5.7245001792907715,5.545499801635742,5.59975004196167,5.576756954193115,454704000
2019-12-16,5.647500038146973,5.701499938964844,5.6192498207092285,5.628749847412109,5.605637073516846,320976000
2019-12-17,5.647500038146973,5.730000019073486,5.638000011444092,5.707250118255615,5.683815956115723,321196000
2019-12-18,5.742249965667725,5.798500061035156,5.733749866485596,5.737750053405762,5.71419095993042,343548000
2019-12-19,5.772500038146973,5.900000095367432,5.767499923706055,5.886499881744385,5.862329959869385,445360000
2019-12-20,5.953249931335449,6.009749889373779,5.934000015258789,5.984250068664551,5.959678649902344,603044000
2019-12-23,6.013000011444092,6.045249938964844,5.959750175476074,5.9704999923706055,5.945982933044434,355060000
2019-12-24,5.954999923706055,5.982749938964844,5.920499801635742,5.9654998779296875,5.941004753112793,138864000
2019-12-26,5.968999862670898,6.007999897003174,5.949999809265137,5.979750156402588,5.955195903778076,182852000
2019-12-27,5.994999885559082,6.008500099182129,5.895249843597412,5.921750068664551,5.897435188293457,254644000
2019-12-30,5.899750232696533,5.90500020980835,5.776500225067139,5.808000087738037,5.784152030944824,258056000
2019-12-31,5.772500038146973,5.892000198364258,5.7532501220703125,5.882500171661377,5.858345031738281,231004000
2020-01-02,5.96875,5.9977498054504395,5.918000221252441,5.9977498054504395,5.9731221199035645,237536000
2020-01-03,5.877500057220459,5.9457502365112305,5.852499961853027,5.901750087738037,5.87751579284668,205384000
2020-01-06,5.808000087738037,5.9317498207092285,5.781750202178955,5.926499843597412,5.902164936065674,262636000
2020-01-07,5.954999923706055,6.044250011444092,5.909749984741211,5.9982500076293945,5.973620891571045,314856000
2020-01-08,5.99399995803833,6.051000118255615,5.953750133514404,6.009500026702881,5.984824180603027,277108000
2020-01-09,6.096250057220459,6.148250102996826,6.021500110626221,6.075500011444092,6.050553321838379,255112000
2020-01-10,6.1832499504089355,6.213749885559082,6.09375,6.107999801635742,6.082919597625732,316296000
2020-01-13,6.191500186920166,6.324749946594238,6.168749809265137,6.299499988555908,6.273633003234863,319840000
2020-01-14,6.256499767303467,6.2820000648498535,6.168749809265137,6.182000160217285,6.1566162109375,359088000
2020-01-15,6.19474983215332,6.217249870300293,6.113249778747559,6.139249801635742,6.114040851593018,263104000
2020-01-16,6.192999839782715,6.229249954223633,6.16949987411499,6.223249912261963,6.197696685791016,284192000
2020-01-17,6.242499828338623,6.25,6.1842498779296875,6.23199987411499,6.2064104080200195,253792000
2020-01-21,6.195250034332275,6.232250213623047,6.164249897003174,6.198500156402588,6.173048496246338,217916000
2020-01-22,6.24399995803833,6.339749813079834,6.224999904632568,6.252749919891357,6.227075099945068,239240000
2020-01-23,6.293000221252441,6.329999923706055,6.203750133514404,6.321499824523926,6.295543193817139,244516000
2020-01-24,6.4375,6.487500190734863,6.207499980926514,6.26200008392334,6.236287593841553,373512000
2020-01-27,5.955999851226807,6.056250095367432,5.805749893188477,6.005000114440918,5.980342864990234,470536000
2020-01-28,6.071249961853027,6.231750011444092,6.017749786376953,6.199250221252441,6.173794269561768,310976000
2020-01-29,6.184750080108643,6.2210001945495605,6.098499774932861,6.138500213623047,6.11329460144043,258848000
2020-01-30,6.040249824523926,6.158750057220459,5.985000133514404,6.145249843597412,6.120016098022461,290504000
2020-01-31,6.099249839782715,6.111249923706055,5.868750095367432,5.910749912261963,5.88647985458374,370420000
2020-02-03,5.892499923706055,6.027750015258789,5.886250019073486,6.0082502365112305,5.983579635620117,255564000
2020-02-04,6.150750160217285,6.197500228881836,6.100500106811523,6.178249835968018,6.1528801918029785,271544000
2020-02-05,6.299749851226807,6.309999942779541,6.1852498054504395,6.269000053405762,6.243257999420166,208220000
2020-02-06,6.303500175476074,6.356249809265137,6.2220001220703125,6.356249809265137,6.330149173736572,218284000
2020-02-07,6.315999984741211,6.338250160217285,6.264249801635742,6.289750099182129,6.263923645019531,189752000
2020-02-10,6.3125,6.574999809265137,6.307499885559082,6.574250221252441,6.547255516052246,529608000
2020-02-11,6.683000087738037,6.8125,6.6207499504089355,6.697249889373779,6.669749736785889,638556000
2020-02-12,6.750249862670898,6.820000171661377,6.711249828338623,6.813499927520752,6.785522937774658,374644000
2020-02-13,6.755249977111816,6.836999893188477,6.727749824523926,6.769499778747559,6.741702556610107,528016000
2020-02-14,7.18149995803833,7.3742499351501465,7.150000095367432,7.244750022888184,7.215001106262207,1041924000
2020-02-18,7.140999794006348,7.432750225067139,7.121500015258789,7.414249897003174,7.383806228637695,620164000
2020-02-19,7.53725004196167,7.885250091552734,7.53725004196167,7.867499828338623,7.835195541381836,694332000
2020-02-20,7.819250106811523,7.9079999923706055,7.408750057220459,7.71750020980835,7.685810565948486,810052000
2020-02-21,7.604750156402588,7.630000114440918,7.266499996185303,7.351749897003174,7.321562767028809,768180000
2020-02-24,6.754749774932861,7.046750068664551,6.699999809265137,6.831999778747559,6.803946495056152,856916000
2020-02-25,6.90749979019165,6.969749927520752,6.448999881744385,6.551249980926514,6.524349212646484,1055496000
2020-02-26,6.551499843597412,6.886250019073486,6.550000190734863,6.691249847412109,6.663775444030762,747732000
2020-02-27,6.372499942779541,6.675000190734863,6.222249984741211,6.315000057220459,6.292831897735596,906416000
2020-02-28,6.061500072479248,6.811500072479248,6.044750213623047,6.7517499923706055,6.728048324584961,1133252000
2020-03-02,6.922500133514404,6.9397501945495605,6.525000095367432,6.910749912261963,6.8864898681640625,890744000
2020-03-03,6.966750144958496,7.026750087738037,6.561500072479248,6.647250175476074,6.62391471862793,652792000
2020-03-04,6.755000114440918,7.122250080108643,6.679999828338623,7.112750053405762,7.087780475616455,597408000
2020-03-05,6.912499904632568,7.079999923706055,6.787499904632568,6.832250118255615,6.808265209197998,540328000
2020-03-06,6.6519999504089355,6.709750175476074,6.449999809265137,6.651000022888184,6.627652645111084,515412000
2020-03-09,5.997499942779541,6.485000133514404,5.954500198364258,6.136000156402588,6.114459037780762,614160000
2020-03-10,6.41349983215332,6.5269999504089355,6.149750232696533,6.5269999504089355,6.504086971282959,580648000
2020-03-11,6.386499881744385,6.414999961853027,6.0642499923706055,6.161749839782715,6.14011812210083,499964000
2020-03-12,5.636499881744385,5.9029998779296875,5.394999980926514,5.407750129699707,5.388766288757324,816540000
2020-03-13,5.762499809265137,6.0254998207092285,5.490250110626221,6.020999908447266,5.9998626708984375,634836000
2020-03-16,5.3102498054504395,5.652500152587891,4.849999904632568,4.909999847412109,4.892763614654541,726972000
2020-03-17,5.022749900817871,5.521500110626221,4.775000095367432,5.4317498207092285,5.41268253326416,833632000
2020-03-18,5.002500057220459,5.248499870300293,4.517000198364258,5.070499897003174,5.052700519561768,874268000
2020-03-19,5.048999786376953,5.41825008392334,4.834750175476074,5.324250221252441,5.305560111999512,765512000
2020-03-20,5.474999904632568,5.757999897003174,5.1282501220703125,5.143750190734863,5.125693321228027,804636000
2020-03-23,5.142749786376953,5.4120001792907715,4.9629998207092285,5.317249774932861,5.298583030700684,643876000
2020-03-24,5.724999904632568,6.316500186920166,5.701250076293945,6.229499816894531,6.207630157470703,1101644000
2020-03-25,6.34499979019165,6.545499801635742,6.0914998054504395,6.140500068664551,6.118943691253662,793432000
2020-03-26,6.348499774932861,6.555500030517578,6.25,6.431000232696533,6.408423900604248,696108000
2020-03-27,6.25,6.578000068664551,6.2170000076293945,6.3182501792907715,6.296070575714111,638828000
2020-03-30,6.383999824523926,6.64900016784668,6.339749813079834,6.639750003814697,6.61644172668457,602252000
2020-03-31,6.679999828338623,6.885000228881836,6.443749904632568,6.590000152587891,6.566867351531982,949960000
2020-04-01,6.391250133514404,6.538249969482422,6.0320000648498535,6.076749801635742,6.055418491363525,656912000
2020-04-02,6.105999946594238,6.400000095367432,6.057750225067139,6.386750221252441,6.3643293380737305,675764000
2020-04-03,6.348999977111816,6.390749931335449,5.959750175476074,6.097750186920166,6.076343536376953,663212000
2020-04-06,6.38100004196167,6.747000217437744,6.323249816894531,6.710000038146973,6.686443328857422,727884000
2020-04-07,6.932499885559082,6.956250190734863,6.432499885559082,6.475749969482422,6.45301628112793,784520000
2020-04-08,6.585249900817871,6.698750019073486,6.514999866485596,6.673749923706055,6.650321960449219,542444000
2020-04-09,6.800000190734863,6.822999954223633,6.510499954223633,6.573750019073486,6.550673961639404,525564000
2020-04-13,6.513750076293945,6.755000114440918,6.425000190734863,6.746250152587891,6.722567558288574,398408000
2020-04-14,6.875,7.132999897003174,6.847249984741211,7.098750114440918,7.073830604553223,530948000
2020-04-15,6.929999828338623,7.104249954223633,6.884500026702881,7.020999908447266,6.996352195739746,366148000
2020-04-16,7.177000045776367,7.474999904632568,7.163750171661377,7.367499828338623,7.341636657714844,745620000
2020-04-17,7.449999809265137,7.471499919891357,7.173500061035156,7.308000087738037,7.282346248626709,539120000
2020-04-20,7.181000232696533,7.337500095367432,7.131750106811523,7.176249980926514,7.151058197021484,449388000
2020-04-21,7.057750225067139,7.1192498207092285,6.677750110626221,6.737750053405762,6.714097499847412,735160000
2020-04-22,6.930749893188477,7.196750164031982,6.885000228881836,7.153749942779541,7.128636837005615,483356000
2020-04-23,7.196000099182129,7.328499794006348,7.074999809265137,7.100249767303467,7.075324535369873,424160000
2020-04-24,7.090000152587891,7.2417497634887695,7.014999866485596,7.239749908447266,7.214334487915039,352328000
2020-04-27,7.374750137329102,7.587500095367432,7.349999904632568,7.427000045776367,7.4009270668029785,479388000
2020-04-28,7.574999809265137,7.605000019073486,7.278500080108643,7.283999919891357,7.258429527282715,442904000
2020-04-29,7.419250011444092,7.514500141143799,7.34375,7.46150016784668,7.43530797958374,379160000
2020-04-30,7.407249927520752,7.46150016784668,7.293000221252441,7.307000160217285,7.281348705291748,375916000
2020-05-01,7.108749866485596,7.222499847412109,7.020999908447266,7.069499969482422,7.044682025909424,342096000
2020-05-04,7.021999835968018,7.296000003814697,7.021999835968018,7.282249927520752,7.256686210632324,317556000
2020-05-05,7.386750221252441,7.506750106811523,7.282249927520752,7.343500137329102,7.317721366882324,368896000
2020-05-06,7.423250198364258,7.550000190734863,7.385250091552734,7.44474983215332,7.418615818023682,323464000
2020-05-07,7.584499835968018,7.6852498054504395,7.5329999923706055,7.6217498779296875,7.594995021820068,373732000
2020-05-08,7.693749904632568,7.818749904632568,7.659749984741211,7.8125,7.785075664520264,339216000
2020-05-11,7.807499885559082,8.112500190734863,7.778749942779541,8.065500259399414,8.037185668945312,469060000
2020-05-12,8.123499870300293,8.172499656677246,7.792749881744385,7.802499771118164,7.775108814239502,493060000
2020-05-13,7.917500019073486,8.078499794006348,7.594749927520752,7.78000020980835,7.752688407897949,625852000
2020-05-14,7.841750144958496,8.03600025177002,7.6875,8.030500411987305,8.002310752868652,602312000
2020-05-15,7.889750003814697,8.500499725341797,7.874000072479248,8.490750312805176,8.460943222045898,987660000
2020-05-18,8.760499954223633,8.916500091552734,8.680500030517578,8.750249862670898,8.71953296661377,774460000
2020-05-19,8.790249824523926,9.087499618530273,8.762749671936035,8.805500030517578,8.774588584899902,717320000
2020-05-20,8.991000175476074,9.043000221252441,8.888750076293945,8.970000267028809,8.938509941101074,587536000
2020-05-21,9.05150032043457,9.052499771118164,8.737500190734863,8.775250434875488,8.74444580078125,761068000
2020-05-22,8.825249671936035,9.093000411987305,8.713250160217285,9.026249885559082,8.994562149047852,1038764000
2020-05-26,9.156749725341797,9.181750297546387,8.67199993133545,8.71774959564209,8.687145233154297,770780000
2020-05-27,8.625,8.632749557495117,7.9967498779296875,8.525250434875488,8.49532413482666,1175892000
2020-05-28,8.412249565124512,8.760499954223633,8.379249572753906,8.487000465393066,8.457207679748535,734896000
2020-05-29,8.554499626159668,8.875499725341797,8.484999656677246,8.875499725341797,8.844343185424805,745256000
2020-06-01,8.833250045776367,8.840749740600586,8.689499855041504,8.806249618530273,8.775336265563965,389876000
2020-06-02,8.796250343322754,8.837249755859375,8.657999992370605,8.825249671936035,8.794269561767578,391320000
2020-06-03,8.822250366210938,8.866250038146973,8.699999809265137,8.769499778747559,8.738715171813965,365440000
2020-06-04,8.727999687194824,8.943249702453613,8.677499771118164,8.766500473022461,8.739712715148926,424280000
2020-06-05,8.794500350952148,8.996999740600586,8.708000183105469,8.920000076293945,8.892743110656738,481748000
2020-06-08,8.877249717712402,8.889749526977539,8.685750007629395,8.805000305175781,8.778096199035645,387736000
2020-06-09,8.800000190734863,9.109749794006348,8.751250267028809,9.045999526977539,9.018357276916504,468488000
2020-06-10,9.167750358581543,9.5,9.153499603271484,9.36674976348877,9.338128089904785,632180000
2020-06-11,9.149999618530273,9.261249542236328,8.78600025177002,8.796250343322754,8.769373893737793,583652000
2020-06-12,9.162500381469727,9.187250137329102,8.70324993133545,8.932499885559082,8.905203819274902,570908000
2020-06-15,8.815250396728516,9.182250022888184,8.743749618530273,9.173749923706055,9.145716667175293,400004000
2020-06-16,9.225000381469727,9.26675033569336,8.838749885559082,9.068499565124512,9.040787696838379,535716000
2020-06-17,9.113750457763672,9.298999786376953,9.070249557495117,9.236000061035156,9.207776069641113,408304000
2020-06-18,9.22700023651123,9.282500267028809,9.114500045776367,9.218000411987305,9.189831733703613,254408000
2020-06-19,9.242500305175781,9.444999694824219,9.227250099182129,9.261249542236328,9.232950210571289,524160000
2020-06-22,9.300000190734863,9.53125,9.273249626159668,9.526749610900879,9.497639656066895,398468000
2020-06-23,9.550999641418457,9.642499923706055,9.407500267028809,9.449999809265137,9.421123504638672,375108000
2020-06-24,9.476249694824219,9.556500434875488,9.144499778747559,9.23550033569336,9.207279205322266,449372000
2020-06-25,9.35575008392334,9.505000114440918,9.182250022888184,9.489999771118164,9.461002349853516,376072000
2020-06-26,9.5,9.5,9.125,9.154999732971191,9.12702465057373,592084000
2020-06-29,9.169750213623047,9.204500198364258,8.899999618530273,9.199999809265137,9.17188835144043,342248000
2020-06-30,9.314000129699707,9.526249885559082,9.266500473022461,9.497750282287598,9.468727111816406,367892000
2020-07-01,9.520750045776367,9.575750350952148,9.413000106811523,9.529999732971191,9.50087833404541,326648000
2020-07-02,9.638999938964844,9.737500190734863,9.57824993133545,9.612250328063965,9.582879066467285,364056000
2020-07-06,9.74174976348877,9.9087495803833,9.712499618530273,9.839249610900879,9.809185028076172,315892000
2020-07-07,9.946249961853027,10.069999694824219,9.850749969482422,9.871749877929688,9.841586112976074,357800000
2020-07-08,9.993749618530273,10.225000381469727,9.965499877929688,10.215999603271484,10.184782028198242,365480000
2020-07-09,10.380249977111816,10.569999694824219,10.233499526977539,10.508999824523926,10.476885795593262,494548000
2020-07-10,10.588749885559082,10.65524959564209,10.37874984741211,10.479249954223633,10.447230339050293,497676000
2020-07-13,10.595000267028809,10.79224967956543,10.024999618530273,10.052249908447266,10.02153205871582,457076000
2020-07-14,10.074999809265137,10.402750015258789,9.785499572753906,10.376999855041504,10.34528923034668,542676000
2020-07-15,10.414250373840332,10.432999610900879,10.055749893188477,10.227250099182129,10.195996284484863,403984000
2020-07-16,10.015000343322754,10.20674991607666,9.895500183105469,10.134750366210938,10.103782653808594,344964000
2020-07-17,10.225500106811523,10.248499870300293,10.087750434875488,10.201499938964844,10.170327186584473,266284000
2020-07-20,10.274250030517578,10.53125,10.156749725341797,10.510749816894531,10.478633880615234,284852000
2020-07-21,10.512999534606934,10.5600004196167,10.286749839782715,10.328499794006348,10.296939849853516,277036000
2020-07-22,10.367500305175781,10.602499961853027,10.291500091552734,10.438750267028809,10.406852722167969,367292000
2020-07-23,10.449999809265137,10.54699993133545,10.03125,10.12975025177002,10.098795890808105,411660000
2020-07-24,9.875,10.364749908447266,9.777000427246094,10.194499969482422,10.163348197937012,473292000
2020-07-27,10.232250213623047,10.441749572753906,10.21774959564209,10.421500205993652,10.389656066894531,292132000
2020-07-28,10.374250411987305,10.381999969482422,10.209250450134277,10.215499877929688,10.184284210205078,271636000
2020-07-29,10.39074993133545,10.516249656677246,10.347000122070312,10.465499877929688,10.43352222442627,284508000
2020-07-30,10.375,10.623000144958496,10.295249938964844,10.61400032043457,10.58156681060791,308880000
2020-07-31,10.563249588012695,10.766500473022461,10.432999610900879,10.614749908447266,10.582315444946289,386080000
2020-08-03,10.732500076293945,11.098750114440918,10.715250015258789,11.010250091552734,10.976605415344238,412720000
2020-08-04,11.050000190734863,11.227749824523926,10.906000137329102,11.227749824523926,11.193440437316895,310336000
2020-08-05,11.244000434875488,11.371749877929688,11.166250228881836,11.286749839782715,11.25225830078125,249924000
2020-08-06,11.349749565124512,11.357999801635742,11.178750038146973,11.33549976348877,11.300862312316895,244316000
2020-08-07,11.3125,11.50475025177002,11.037500381469727,11.19950008392334,11.165274620056152,342516000
2020-08-10,11.334250450134277,11.408249855041504,10.856499671936035,11.164999961853027,11.130884170532227,427796000
2020-08-11,11.073749542236328,11.136750221252441,10.79574966430664,10.850000381469727,10.816847801208496,354512000
2020-08-12,10.990750312805176,11.467000007629395,10.958250045776367,11.440250396728516,11.405293464660645,464412000
2020-08-13,11.545999526977539,11.721750259399414,11.35575008392334,11.442999839782715,11.408031463623047,374460000
2020-08-14,11.529999732971191,11.704750061035156,11.440500259399414,11.564000129699707,11.528665542602539,366436000
2020-08-17,11.851249694824219,12.409749984741211,11.81725025177002,12.336999893188477,12.299301147460938,621300000
2020-08-18,12.449999809265137,12.496000289916992,12.086250305175781,12.260749816894531,12.223282814025879,503448000
2020-08-19,12.296500205993652,12.3149995803833,12.097999572753906,12.138500213623047,12.101408958435059,622624000
2020-08-20,11.975000381469727,12.375,11.87874984741211,12.140999794006348,12.103900909423828,921388000
2020-08-21,12.201749801635742,12.80875015258789,12.195249557495117,12.683500289916992,12.644743919372559,999868000
2020-08-24,12.883749961853027,12.912500381469727,12.507499694824219,12.720250129699707,12.681382179260254,490564000
2020-08-25,12.630749702453613,12.761249542236328,12.573749542236328,12.75,12.711038589477539,289076000
2020-08-26,12.799249649047852,12.868499755859375,12.677749633789062,12.77299976348877,12.733969688415527,321244000
2020-08-27,12.781499862670898,12.850000381469727,12.566499710083008,12.628250122070312,12.58966064453125,317604000
2020-08-28,12.675000190734863,13.14799976348877,12.642499923706055,13.147749900817871,13.107573509216309,537160000
2020-08-31,13.18274974822998,13.574999809265137,13.037750244140625,13.374500274658203,13.333633422851562,500840000
2020-09-01,13.479999542236328,13.993749618530273,13.43649959564209,13.821000099182129,13.782888412475586,511316000
2020-09-02,14.703749656677246,14.726750373840332,13.899999618530273,14.346500396728516,14.306941032409668,874012000
2020-09-03,13.828749656677246,13.884499549865723,12.87874984741211,13.01550006866455,12.97961139678955,945128000
2020-09-04,12.7837495803833,13.175000190734863,11.704750061035156,12.6225004196167,12.587695121765137,1463684000
2020-09-08,11.73449993133545,12.550000190734863,11.70425033569336,11.913000106811523,11.880148887634277,795728000
2020-09-09,12.399999618530273,12.809249877929688,12.231749534606934,12.71500015258789,12.679939270019531,736200000
2020-09-10,12.989250183105469,13.065250396728516,12.166999816894531,12.311750411987305,12.277799606323242,698684000
2020-09-11,12.48550033569336,12.65250015258789,11.895750045776367,12.16450023651123,12.130959510803223,636928000
2020-09-14,13.081000328063965,13.3149995803833,12.631250381469727,12.872249603271484,12.836752891540527,1201744000
2020-09-15,13.279999732971191,13.298749923706055,12.827750205993652,12.991000175476074,12.95517635345459,727556000
2020-09-16,12.957249641418457,13.09274959564209,12.513750076293945,12.51449966430664,12.479989051818848,556384000
2020-09-17,12.13224983215332,12.589750289916992,12.034749984741211,12.463500022888184,12.429132461547852,792512000
2020-09-18,12.59375,12.632499694824219,11.988750457763672,12.189249992370605,12.155638694763184,698460000
2020-09-21,11.925000190734863,12.522500038146973,11.904500007629395,12.517250061035156,12.482735633850098,721044000
2020-09-22,12.574999809265137,12.64799976348877,12.155500411987305,12.637749671936035,12.602900505065918,646452000
2020-09-23,12.575499534606934,12.72700023651123,12.07925033569336,12.123749732971191,12.09031867980957,647012000
2020-09-24,12.072250366210938,12.569499969482422,12.013999938964844,12.347999572753906,12.313950538635254,731240000
2020-09-25,12.447500228881836,12.883500099182129,12.245750427246094,12.873749732971191,12.838250160217285,588016000
2020-09-28,13.040249824523926,13.051750183105469,12.75,13.03499984741211,12.999056816101074,573808000
2020-09-29,12.9375,13.442749977111816,12.933250427246094,13.225749969482422,13.189281463623047,621460000
2020-09-30,13.157500267028809,13.6225004196167,13.150250434875488,13.530500411987305,13.49319076538086,689184000
2020-10-01,13.758000373840332,13.762749671936035,13.460749626159668,13.614500045776367,13.576959609985352,525004000
2020-10-02,13.225000381469727,13.519499778747559,13.050999641418457,13.062250137329102,13.026230812072754,552496000
2020-10-05,13.236000061035156,13.64424991607666,13.222749710083008,13.642499923706055,13.60488224029541,479820000
2020-10-06,13.829999923706055,14.142000198364258,13.664999961853027,13.736499786376953,13.698623657226562,784420000
2020-10-07,13.999750137329102,14.119250297546387,13.863499641418457,13.96399974822998,13.925497055053711,418084000
2020-10-08,14.074999809265137,14.084500312805176,13.758000373840332,13.838749885559082,13.800590515136719,378900000
2020-10-09,13.767000198364258,13.824250221252441,13.660750389099121,13.762749671936035,13.724798202514648,346892000
2020-10-12,13.989500045776367,14.347000122070312,13.912500381469727,14.22599983215332,14.186772346496582,434744000
2020-10-13,14.296500205993652,14.34850025177002,14.018750190734863,14.248250007629395,14.208961486816406,344604000
2020-10-14,14.290499687194824,14.34274959564209,13.960000038146973,14.095250129699707,14.05638313293457,276100000
2020-10-15,13.810750007629395,14.005749702453613,13.767749786376953,13.970000267028809,13.931478500366211,267224000
2020-10-16,14.036749839782715,14.121500015258789,13.792499542236328,13.81149959564209,13.77341365814209,242392000
2020-10-19,13.902999877929688,13.983499526977539,13.406749725341797,13.497750282287598,13.460531234741211,298068000
2020-10-20,13.583499908447266,13.799750328063965,13.506999969482422,13.645500183105469,13.607873916625977,229212000
2020-10-21,13.625,13.791500091552734,13.477499961853027,13.524749755859375,13.487454414367676,219596000
2020-10-22,13.522500038146973,13.611749649047852,13.231749534606934,13.361000061035156,13.32415771484375,290480000
2020-10-23,13.449999809265137,13.593250274658203,13.291250228881836,13.590250015258789,13.552775382995605,233484000
2020-10-26,13.427000045776367,13.692749977111816,13.03849983215332,13.141249656677246,13.10501480102539,336896000
2020-10-27,13.305999755859375,13.442000389099121,13.191499710083008,13.396750450134277,13.359807968139648,250520000
2020-10-28,13.197999954223633,13.260000228881836,12.609000205993652,12.626999855041504,12.592182159423828,376520000
2020-10-29,12.838500022888184,13.192749977111816,12.75,13.02400016784668,12.98808765411377,320080000
2020-10-30,12.850000381469727,12.93649959564209,12.300000190734863,12.534000396728516,12.49944019317627,416820000
2020-11-02,12.657750129699707,12.836750030517578,12.395000457763672,12.580750465393066,12.546059608459473,299652000
2020-11-03,12.708499908447266,13.104999542236328,12.602749824523926,13.019499778747559,12.983598709106445,272900000
2020-11-04,13.389249801635742,13.827500343322754,13.336999893188477,13.794249534606934,13.75621223449707,410228000
2020-11-05,14.162500381469727,14.33899974822998,13.991000175476074,14.15999984741211,14.120954513549805,319028000
2020-11-06,14.109749794006348,14.588749885559082,13.895000457763672,14.562000274658203,14.521844863891602,383348000
2020-11-09,14.552499771118164,14.691499710083008,13.610750198364258,13.630749702453613,13.593162536621094,582976000
2020-11-10,13.606499671936035,13.606499671936035,12.628250122070312,12.770000457763672,12.734787940979004,644068000
2020-11-11,13.053750038146973,13.4350004196167,12.948249816894531,13.418000221252441,13.381001472473145,404744000
2020-11-12,13.479000091552734,13.765999794006348,13.315999984741211,13.45674991607666,13.419646263122559,365812000
2020-11-13,13.627249717712402,13.668749809265137,13.059249877929688,13.29699993133545,13.260333061218262,346312000
2020-11-16,13.172499656677246,13.649499893188477,13.156000137329102,13.515250205993652,13.477983474731445,413776000
2020-11-17,13.552499771118164,13.5962495803833,13.303750038146973,13.422249794006348,13.385238647460938,312028000
2020-11-18,13.465250015258789,13.60575008392334,13.1850004196167,13.428750038146973,13.391721725463867,510924000
2020-11-19,13.212750434875488,13.487500190734863,13.100000381469727,13.440250396728516,13.403190612792969,565936000
2020-11-20,13.454000473022461,13.494500160217285,13.0649995803833,13.087750434875488,13.05166244506836,341088000
2020-11-23,13.171250343322754,13.382499694824219,13.01550006866455,13.140000343322754,13.103767395019531,361356000
2020-11-24,13.142499923706055,13.161999702453613,12.885000228881836,12.95775032043457,12.922019004821777,346500000
2020-11-25,13.032500267028809,13.269499778747559,13.020000457763672,13.234749794006348,13.19825553894043,259916000
2020-11-27,13.375,13.407500267028809,13.170499801635742,13.261249542236328,13.224681854248047,167276000
2020-11-30,13.265000343322754,13.412500381469727,12.972249984741211,13.40149974822998,13.364545822143555,286952000
2020-12-01,13.492250442504883,13.5287504196167,13.228249549865723,13.390000343322754,13.35307788848877,296948000
2020-12-02,13.350500106811523,13.673500061035156,13.23425006866455,13.544500350952148,13.50715160369873,283360000
2020-12-03,13.587499618530273,13.65999984741211,13.329000473022461,13.395999908447266,13.363008499145508,199520000
2020-12-04,13.44849967956543,13.5600004196167,13.388750076293945,13.558250427246094,13.524861335754395,202244000
2020-12-07,13.601249694824219,13.731249809265137,13.5,13.606749534606934,13.57323932647705,223244000
2020-12-08,13.585000038146973,13.598750114440918,13.281499862670898,13.350000381469727,13.317122459411621,271920000
2020-12-09,13.30049991607666,13.413999557495117,12.868249893188477,12.930749893188477,12.89890193939209,401300000
2020-12-10,12.869000434875488,13.068750381469727,12.849499702453613,12.972249984741211,12.940299034118652,207764000
2020-12-11,12.967249870300293,13.020000457763672,12.822999954223633,13.013250350952148,12.981201171875,209264000
2020-12-14,13.088000297546387,13.388750076293945,13.077500343322754,13.30875015258789,13.275973320007324,270156000
2020-12-15,13.439749717712402,13.46399974822998,13.186750411987305,13.36050033569336,13.327594757080078,193016000
2020-12-16,13.422499656677246,13.437250137329102,13.212499618530273,13.242500305175781,13.20988655090332,223116000
2020-12-17,13.36674976348877,13.379500389099121,13.178500175476074,13.3412504196167,13.308392524719238,231384000
2020-12-18,13.378999710083008,13.404999732971191,13.070500373840332,13.272000312805176,13.239315032958984,342064000
2020-12-21,13.074749946594238,13.369999885559082,12.967499732971191,13.332249641418457,13.29941463470459,302332000
2020-12-22,13.319250106811523,13.337249755859375,13.053999900817871,13.278249740600586,13.2455472946167,185580000
2020-12-23,13.255999565124512,13.274999618530273,13.005000114440918,13.009249687194824,12.977209091186523,179144000
2020-12-24,13.037249565124512,13.132499694824219,12.938750267028809,12.993749618530273,12.961748123168945,97884000
2020-12-28,13.0625,13.0625,12.763250350952148,12.899999618530273,12.868229866027832,212564000
2020-12-29,12.925000190734863,13.072500228881836,12.842249870300293,12.943249702453613,12.911373138427734,170372000
2020-12-30,12.990249633789062,13.213749885559082,12.896750450134277,13.145750045776367,13.113374710083008,225396000
2020-12-31,13.136500358581543,13.151000022888184,12.914999961853027,13.055000305175781,13.022848129272461,192424000
2021-01-04,13.104249954223633,13.65250015258789,12.962499618530273,13.113499641418457,13.081202507019043,560640000
2021-01-05,13.099749565124512,13.443499565124512,13.086999893188477,13.404749870300293,13.371736526489258,322760000
2021-01-06,13.22249984741211,13.244999885559082,12.586000442504883,12.614500045776367,12.5834321975708,580424000
2021-01-07,12.967499732971191,13.377750396728516,12.886500358581543,13.343999862670898,13.311135292053223,461480000
2021-01-08,13.362500190734863,13.420999526977539,13.041999816894531,13.276749610900879,13.244050979614258,292528000
2021-01-11,13.418749809265137,13.961000442504883,13.362500190734863,13.621500015258789,13.587950706481934,518344000
2021-01-12,13.7524995803833,13.754500389099121,13.345000267028809,13.484749794006348,13.4515380859375,291476000
2021-01-13,13.489999771118164,13.625,13.385000228881836,13.531749725341797,13.498422622680664,210028000
2021-01-14,13.574999809265137,13.599749565124512,13.180500030517578,13.200249671936035,13.167739868164062,283120000
2021-01-15,13.227999687194824,13.325249671936035,12.84850025177002,12.85949993133545,12.82783031463623,277780000
2021-01-19,13.016249656677246,13.093999862670898,12.843999862670898,13.025250434875488,12.993169784545898,226188000
2021-01-20,13.111749649047852,13.430500030517578,13.056750297546387,13.365750312805176,13.332833290100098,258572000
2021-01-21,13.418499946594238,13.999250411987305,13.253000259399414,13.867500305175781,13.833344459533691,337780000
2021-01-22,13.739999771118164,13.841750144958496,13.627249717712402,13.712499618530273,13.678728103637695,246820000
2021-01-25,13.781749725341797,13.828499794006348,13.236499786376953,13.653249740600586,13.619623184204102,251112000
2021-01-26,13.580499649047852,13.644749641418457,13.387499809265137,13.435250282287598,13.40216064453125,163980000
2021-01-27,13.229999542236328,13.232749938964844,12.793749809265137,12.917750358581543,12.885936737060547,371272000
2021-01-28,12.99625015258789,13.339750289916992,12.96049976348877,13.050999641418457,13.018856048583984,228316000
2021-01-29,13.074999809265137,13.334750175476074,12.911499977111816,12.989749908447266,12.957758903503418,271552000
2021-02-01,13.053250312805176,13.270750045776367,12.902750015258789,13.237000465393066,13.204401969909668,217204000
2021-02-02,13.398750305175781,13.571999549865723,13.285499572753906,13.556750297546387,13.52336311340332,220440000
2021-02-03,13.63599967956543,13.931750297546387,13.516500473022461,13.530500411987305,13.497177124023438,245408000
2021-02-04,13.531000137329102,13.673500061035156,13.337750434875488,13.664250373840332,13.630596160888672,201340000
2021-02-05,13.725000381469727,13.737250328063965,13.54574966430664,13.590999603271484,13.55752944946289,169152000
2021-02-08,13.727250099182129,14.473750114440918,13.727250099182129,14.438750267028809,14.403189659118652,434624000
2021-02-09,14.340749740600586,14.583250045776367,14.22249984741211,14.263250350952148,14.22812271118164,287560000
2021-02-10,14.463250160217285,14.904999732971191,14.341500282287598,14.764249801635742,14.727889060974121,485352000
2021-02-11,14.980250358581543,15.272250175476074,14.925000190734863,15.250749588012695,15.213188171386719,450828000
2021-02-12,15.050000190734863,15.291250228881836,14.774999618530273,14.961250305175781,14.92440414428711,374756000
2021-02-16,15.064249992370605,15.3725004196167,14.949999809265137,15.330249786376953,15.29249382019043,321960000
2021-02-17,15.170999526977539,15.22350025177002,14.779999732971191,14.906000137329102,14.869290351867676,274756000
2021-02-18,14.729000091552734,14.873250007629395,14.574999809265137,14.829000473022461,14.792478561401367,233868000
2021-02-19,15.024499893188477,15.177000045776367,14.846750259399414,14.92650032043457,14.889739036560059,271724000
2021-02-22,14.774749755859375,15.13325023651123,14.324999809265137,14.35575008392334,14.320394515991211,325884000
2021-02-23,14.075249671936035,14.238750457763672,13.38949966430664,14.142000198364258,14.107169151306152,391780000
2021-02-24,14.122750282287598,14.506750106811523,13.755999565124512,14.49899959564209,14.463292121887207,448320000
2021-02-25,14.045499801635742,14.374750137329102,13.2162504196167,13.307499885559082,13.274724960327148,824436000
2021-02-26,13.7524995803833,13.854499816894531,13.361000061035156,13.714500427246094,13.680723190307617,500932000
2021-03-01,13.875,13.925000190734863,13.553250312805176,13.841750144958496,13.807660102844238,353184000
2021-03-02,13.899999618530273,13.920499801635742,13.395999908447266,13.40625,13.373231887817383,264116000
2021-03-03,13.426250457763672,13.451499938964844,12.798749923706055,12.804750442504883,12.773215293884277,377592000
2021-03-04,12.800749778747559,12.975000381469727,12.083749771118164,12.37024974822998,12.339783668518066,573344000
2021-03-05,12.550000190734863,12.550000190734863,11.67924976348877,12.46150016784668,12.430809020996094,542840000
2021-03-08,12.449999809265137,12.4712495803833,11.566499710083008,11.593250274658203,11.564699172973633,543112000
2021-03-09,12.130249977111816,12.61674976348877,12.059249877929688,12.52025032043457,12.493724822998047,521824000
2021-03-10,12.840499877929688,12.979999542236328,12.457500457763672,12.468250274658203,12.441837310791016,384376000
2021-03-11,12.949999809265137,13.046250343322754,12.73449993133545,12.993499755859375,12.965972900390625,299916000
2021-03-12,12.648249626159668,12.888750076293945,12.59000015258789,12.855999946594238,12.828763961791992,243964000
2021-03-15,12.864749908447266,13.20674991607666,12.767250061035156,13.19124984741211,13.163304328918457,221988000
2021-03-16,13.356499671936035,13.512499809265137,13.11674976348877,13.291250228881836,13.263094902038574,272128000
2021-03-17,13.039750099182129,13.45324993133545,12.989500045776367,13.3412504196167,13.312986373901367,243864000
2021-03-18,13.136500358581543,13.184000015258789,12.717000007629395,12.72249984741211,12.695547103881836,293896000
2021-03-19,12.75,12.921500205993652,12.612500190734863,12.845749855041504,12.818535804748535,299208000
2021-03-22,12.912750244140625,13.394499778747559,12.906749725341797,13.186249732971191,13.15831470489502,297804000
2021-03-23,13.254249572753906,13.344499588012695,13.021249771118164,13.07075023651123,13.043062210083008,222048000
2021-03-24,13.151249885559082,13.159250259399414,12.636750221252441,12.642999649047852,12.616216659545898,245840000
2021-03-25,12.499500274658203,12.714750289916992,12.272000312805176,12.535249710083008,12.508694648742676,295144000
2021-03-26,12.554499626159668,12.856249809265137,12.373499870300293,12.839249610900879,12.812049865722656,363968000
2021-03-29,12.820249557495117,13.0625,12.699999809265137,12.948249816894531,12.920819282531738,273520000
2021-03-30,12.842000007629395,12.975250244140625,12.704999923706055,12.871749877929688,12.844480514526367,200204000
2021-03-31,13.01550006866455,13.470499992370605,12.982500076293945,13.348250389099121,13.31997299194336,314776000
2021-04-01,13.572250366210938,13.869999885559082,13.511249542236328,13.811750411987305,13.782489776611328,308276000
2021-04-05,13.867500305175781,14.013999938964844,13.732999801635742,13.987500190734863,13.957867622375488,255672000
2021-04-06,13.999750137329102,14.05424976348877,13.773500442504883,13.861499786376953,13.832136154174805,191744000
2021-04-07,13.880749702453613,14.243499755859375,13.71150016784668,14.143500328063965,14.113534927368164,251284000
2021-04-08,14.252750396728516,14.471500396728516,14.24899959564209,14.317000389099121,14.286666870117188,244416000
2021-04-09,14.21399974822998,14.407999992370605,14.175000190734863,14.399999618530273,14.369492530822754,195172000
2021-04-12,14.289750099182129,15.352499961853027,14.139249801635742,15.208999633789062,15.176778793334961,869324000
2021-04-13,15.231499671936035,15.699999809265137,15.125749588012695,15.679499626159668,15.646284103393555,676212000
2021-04-14,15.625,15.720499992370605,15.227499961853027,15.277000427246094,15.244636535644531,385500000
2021-04-15,15.662500381469727,16.214250564575195,15.631500244140625,16.137250900268555,16.103065490722656,598480000
2021-04-16,16.05299949645996,16.16575050354004,15.865249633789062,15.912500381469727,15.878790855407715,335208000
2021-04-19,15.536499977111816,15.807499885559082,15.232999801635742,15.361749649047852,15.329204559326172,404420000
2021-04-20,15.323249816894531,15.496999740600586,14.963000297546387,15.171250343322754,15.139111518859863,334132000
2021-04-21,15.118749618530273,15.362500190734863,15.102250099182129,15.36050033569336,15.327958106994629,216776000
2021-04-22,15.375,15.43850040435791,14.783499717712402,14.850250244140625,14.818790435791016,277788000
2021-04-23,14.934249877929688,15.335000038146973,14.900250434875488,15.265250205993652,15.232913970947266,227500000
2021-04-26,15.1850004196167,15.479000091552734,15.125,15.477999687194824,15.445208549499512,197796000
2021-04-27,15.578499794006348,15.670499801635742,15.354499816894531,15.381750106811523,15.349164009094238,164572000
2021-04-28,15.364500045776367,15.53225040435791,15.215499877929688,15.276749610900879,15.244386672973633,209416000
2021-04-29,15.399999618530273,15.43649959564209,15.071499824523926,15.324749946594238,15.292283058166504,173196000
2021-04-30,15.174500465393066,15.364999771118164,14.996999740600586,15.009499549865723,14.977701187133789,201912000
2021-05-03,15.125,15.246749877929688,14.787500381469727,14.836750030517578,14.805316925048828,203912000
2021-05-04,14.637249946594238,14.637499809265137,14.010250091552734,14.351249694824219,14.320846557617188,405324000
2021-05-05,14.708999633789062,14.81350040435791,14.387499809265137,14.458499908447266,14.42786693572998,292024000
2021-05-06,14.49524974822998,14.571249961853027,14.218000411987305,14.52299976348877,14.492231369018555,193380000
2021-05-07,14.808250427246094,14.970749855041504,14.67175006866455,14.812250137329102,14.78087043762207,229328000
2021-05-10,14.787249565124512,14.805999755859375,14.25,14.26574993133545,14.235528945922852,268904000
2021-05-11,13.824999809265137,14.35474967956543,13.75,14.306249618530273,14.275941848754883,285584000
2021-05-12,14.009499549865723,14.260250091552734,13.709250450134277,13.758500099182129,13.729354858398438,303408000
2021-05-13,14.0337495803833,14.080750465393066,13.458999633789062,13.665249824523926,13.636299133300781,285404000
2021-05-14,13.890000343322754,14.32800006866455,13.748499870300293,14.243000030517578,14.2128267288208,258616000
2021-05-17,14.156999588012695,14.169249534606934,13.853500366210938,14.165499687194824,14.135488510131836,216980000
2021-05-18,14.267000198364258,14.404250144958496,14.003999710083008,14.01574993133545,13.98605728149414,186256000
2021-05-19,13.566499710083008,14.079500198364258,13.54325008392334,14.065750122070312,14.035951614379883,344000000
2021-05-20,14.302499771118164,14.68375015258789,14.270500183105469,14.612500190734863,14.581542015075684,321592000
2021-05-21,15.163749694824219,15.222000122070312,14.869500160217285,14.99174976348877,14.959988594055176,672992000
2021-05-24,15.212499618530273,15.744999885559082,15.175999641418457,15.612000465393066,15.578927040100098,554816000
2021-05-25,15.765999794006348,15.818499565124512,15.482500076293945,15.647749900817871,15.614602088928223,435408000
2021-05-26,15.73425006866455,15.793749809265137,15.586250305175781,15.699999809265137,15.666738510131836,370440000
2021-05-27,15.699749946594238,15.75,15.460000038146973,15.48799991607666,15.455187797546387,581476000
2021-05-28,15.50100040435791,16.27750015258789,15.50100040435791,16.24449920654297,16.2100887298584,644536000
2021-06-01,16.270000457763672,16.38825035095215,15.903249740600586,16.26449966430664,16.230039596557617,472804000
2021-06-02,16.25225067138672,16.918750762939453,16.23550033569336,16.778249740600586,16.742708206176758,594168000
2021-06-03,16.70075035095215,17.259000778198242,16.58300018310547,16.969749450683594,16.933801651000977,580008000
2021-06-04,17.112499237060547,17.660999298095703,17.095500946044922,17.578250885009766,17.54100799560547,617120000
2021-06-07,17.571250915527344,17.8125,17.192750930786133,17.618999481201172,17.581674575805664,575756000
2021-06-08,17.527250289916992,17.62150001525879,17.250999450683594,17.457000732421875,17.420015335083008,323848000
2021-06-09,17.515750885009766,17.575000762939453,17.25575065612793,17.35824966430664,17.3254451751709,381656000
2021-06-10,17.350000381469727,17.492000579833984,17.176000595092773,17.424999237060547,17.392070770263672,287772000
2021-06-11,17.47949981689453,17.939250946044922,17.443750381469727,17.82525062561035,17.79156494140625,416308000
2021-06-14,17.9060001373291,18.039499282836914,17.662750244140625,18.018749237060547,17.984695434570312,321376000
2021-06-15,17.915000915527344,18.016250610351562,17.72800064086914,17.78849983215332,17.7548828125,243032000
2021-06-16,17.79075050354004,17.954750061035156,17.58449935913086,17.81024932861328,17.77659034729004,307124000
2021-06-17,17.774499893188477,18.834999084472656,17.756250381469727,18.657249450683594,18.621992111206055,809656000
2021-06-18,18.784000396728516,19.375,18.583999633789062,18.638750076293945,18.603525161743164,968856000
2021-06-21,18.43524932861328,18.536500930786133,17.822750091552734,18.427249908447266,18.392427444458008,672384000
2021-06-22,18.471500396728516,18.9637508392334,18.38599967956543,18.886749267578125,18.851057052612305,580144000
2021-06-23,19.007749557495117,19.15275001525879,18.90774917602539,19.057249069213867,19.0212345123291,332356000
2021-06-24,19.227750778198242,19.420000076293945,19.08824920654297,19.20549964904785,19.169204711914062,320924000
2021-06-25,19.280500411987305,19.345500946044922,18.894500732421875,19.0310001373291,18.99503517150879,278364000
2021-06-28,19.361249923706055,20.078750610351562,19.319000244140625,19.985000610351562,19.947229385375977,495436000
2021-06-29,19.88249969482422,20.0987491607666,19.656999588012695,20.026750564575195,19.98890495300293,367632000
2021-06-30,19.999250411987305,20.162500381469727,19.863750457763672,20.002500534057617,19.964698791503906,326568000
2021-07-01,20.125,20.45599937438965,20.018999099731445,20.211999893188477,20.17380714416504,480136000
2021-07-02,20.440250396728516,20.505250930786133,20.287750244140625,20.48699951171875,20.448284149169922,342764000
2021-07-06,20.737499237060547,20.841999053955078,20.350250244140625,20.69849967956543,20.659379959106445,446708000
2021-07-07,20.853500366210938,20.875,20.332000732421875,20.371749877929688,20.333250045776367,418428000
2021-07-08,19.85650062561035,20.132999420166016,19.70075035095215,19.90275001525879,19.865135192871094,503300000
2021-07-09,19.962499618530273,20.080249786376953,19.754249572753906,20.050249099731445,20.01235580444336,296624000
2021-07-12,20.239999771118164,20.53274917602539,20.1877498626709,20.512500762939453,20.473735809326172,321984000
2021-07-13,20.40049934387207,20.46125030517578,20.11400032043457,20.25,20.21173095703125,290708000
2021-07-14,20.357749938964844,20.417749404907227,19.752750396728516,19.84149932861328,19.804004669189453,380100000
2021-07-15,19.811750411987305,19.847000122070312,18.85849952697754,18.966249465942383,18.93040657043457,550564000
2021-07-16,19.030500411987305,19.156999588012695,18.072999954223633,18.160999298095703,18.126680374145508,688224000
2021-07-19,17.915250778198242,19.04199981689453,17.86549949645996,18.77975082397461,18.744258880615234,749060000
2021-07-20,18.729999542236328,18.83799934387207,18.163999557495117,18.61199951171875,18.576828002929688,434687000
2021-07-21,18.881999969482422,19.527000427246094,18.742000579833984,19.40999984741211,19.37331771850586,371017000
2021-07-22,19.642000198364258,19.886999130249023,19.275999069213867,19.5939998626709,19.55696678161621,323826000
2021-07-23,19.6560001373291,19.700000762939453,19.25,19.558000564575195,19.521038055419922,195672000
2021-07-26,19.31100082397461,19.441999435424805,18.913999557495117,19.29400062561035,19.257537841796875,203943000
2021-07-27,19.264999389648438,19.621999740600586,18.740999221801758,19.20800018310547,19.17169952392578,248863000
2021-07-28,19.319000244140625,19.645999908447266,18.9950008392334,19.503000259399414,19.46614646911621,202191000
2021-07-29,19.518999099731445,19.85300064086914,19.327999114990234,19.66200065612793,19.62484359741211,190781000
2021-07-30,19.417999267578125,19.6299991607666,19.26300048828125,19.499000549316406,19.462148666381836,183497000
2021-08-02,19.700000762939453,19.961000442504883,19.361000061035156,19.75,19.712678909301758,217444000
2021-08-03,19.739999771118164,20.222000122070312,19.219999313354492,19.815000534057617,19.777555465698242,301811000
2021-08-04,19.989999771118164,20.31800079345703,19.827999114990234,20.27400016784668,20.23568344116211,231309000
2021-08-05,20.5,20.732999801635742,20.341999053955078,20.636999130249023,20.597999572753906,211435000
2021-08-06,20.52400016784668,20.56999969482422,20.209999084472656,20.365999221801758,20.327510833740234,178497000
2021-08-09,20.445999145507812,20.507999420166016,20.14299964904785,20.295000076293945,20.256643295288086,146443000
2021-08-10,20.32200050354004,20.43000030517578,19.834999084472656,19.93600082397461,19.898326873779297,179238000
2021-08-11,20.042999267578125,20.048999786376953,19.43000030517578,19.698999404907227,19.661773681640625,185925000
2021-08-12,19.8700008392334,20.02899932861328,19.6200008392334,19.905000686645508,19.86738395690918,151652000
2021-08-13,19.905000686645508,20.214000701904297,19.85099983215332,20.187999725341797,20.149850845336914,183063000
2021-08-16,20.135000228881836,20.28700065612793,19.452999114990234,19.950000762939453,19.91230010986328,210876000
2021-08-17,19.684999465942383,19.770000457763672,19.267000198364258,19.45800018310547,19.42123031616211,204585000
2021-08-18,19.5,19.634000778198242,19.0,19.040000915527344,19.004018783569336,285913000
2021-08-19,19.493999481201172,20.4950008392334,18.761999130249023,19.79800033569336,19.760583877563477,766555000
2021-08-20,19.990999221801758,20.864999771118164,19.933000564575195,20.81599998474121,20.776662826538086,675741000
2021-08-23,20.97100067138672,21.996999740600586,20.950000762939453,21.95800018310547,21.91650390625,575807000
2021-08-24,21.753000259399414,21.958999633789062,21.53499984741211,21.792999267578125,21.751813888549805,297299000
2021-08-25,21.73699951171875,22.469999313354492,21.722000122070312,22.21299934387207,22.1710205078125,347701000
2021-08-26,22.200000762939453,22.34000015258789,21.790000915527344,22.06800079345703,22.026294708251953,237940000
2021-08-27,22.18400001525879,22.722000122070312,22.16699981689453,22.63599967956543,22.59322166442871,304722000
2021-08-30,22.829999923706055,23.042999267578125,22.551000595092773,22.687999725341797,22.645122528076172,262580000
2021-08-31,22.69499969482422,22.69499969482422,22.1200008392334,22.385000228881836,22.346637725830078,259850000
2021-09-01,22.485000610351562,22.69700050354004,22.35700035095215,22.44099998474121,22.40254020690918,201767000
2021-09-02,22.51799964904785,22.593000411987305,22.295000076293945,22.395999908447266,22.35761833190918,187834000
2021-09-03,22.325000762939453,22.986000061035156,22.200000762939453,22.843000411987305,22.803852081298828,280532000
2021-09-07,22.83300018310547,22.89900016784668,22.52199935913086,22.66200065612793,22.6231632232666,198107000
2021-09-08,22.51300048828125,22.610000610351562,21.976999282836914,22.339000701904297,22.300718307495117,254434000
2021-09-09,22.312000274658203,22.538000106811523,22.131000518798828,22.177000045776367,22.138994216918945,196856000
2021-09-10,22.347999572753906,22.625999450683594,22.270000457763672,22.47800064086914,22.439477920532227,248376000
2021-09-13,22.68400001525879,22.964000701904297,21.857999801635742,22.152000427246094,22.11403465270996,297500000
2021-09-14,22.274999618530273,22.40999984741211,22.086000442504883,22.242000579833984,22.203880310058594,199755000
2021-09-15,22.30900001525879,22.367000579833984,21.965999603271484,22.340999603271484,22.302711486816406,166538000
2021-09-16,22.183000564575195,22.277000427246094,21.927000045776367,22.242000579833984,22.203880310058594,156033000
2021-09-17,22.299999237060547,22.320999145507812,21.829999923706055,21.899999618530273,21.862468719482422,294503000
2021-09-20,21.145999908447266,21.433000564575195,20.66200065612793,21.113000869750977,21.07681655883789,349440000
2021-09-21,21.41699981689453,21.424999237060547,20.950000762939453,21.246000289916992,21.209590911865234,204688000
2021-09-22,21.365999221801758,21.959999084472656,21.195999145507812,21.94099998474121,21.903396606445312,268726000
2021-09-23,22.139999389648438,22.53499984741211,21.889999389648438,22.48200035095215,22.44346809387207,248555000
2021-09-24,22.06999969482422,22.14900016784668,21.861000061035156,22.08099937438965,22.04315948486328,217655000
2021-09-27,21.709999084472656,21.798999786376953,21.325000762939453,21.65999984741211,21.622875213623047,245215000
2021-09-28,21.214000701904297,21.41900062561035,20.650999069213867,20.698999404907227,20.663524627685547,343069000
2021-09-29,20.940000534057617,21.017000198364258,20.466999053955078,20.517000198364258,20.481836318969727,218394000
2021-09-30,20.76799964904785,21.06599998474121,20.687999725341797,20.715999603271484,20.680498123168945,221009000
2021-10-01,20.75,20.858999252319336,20.202999114990234,20.742000579833984,20.706451416015625,240978000
2021-10-04,20.503999710083008,20.54199981689453,19.55500030517578,19.73200035095215,19.69818115234375,345635000
2021-10-05,19.950000762939453,20.648000717163086,19.854000091552734,20.451000213623047,20.41594696044922,279282000
2021-10-06,20.1200008392334,20.719999313354492,20.079999923706055,20.700000762939453,20.664525985717773,297202000
2021-10-07,21.091999053955078,21.32200050354004,20.972000122070312,21.075000762939453,21.038881301879883,256919000
2021-10-08,21.10099983215332,21.20599937438965,20.774999618530273,20.83099937438965,20.795299530029297,151258000
2021-10-11,20.575000762939453,21.062999725341797,20.51099967956543,20.69499969482422,20.659530639648438,163388000
2021-10-12,20.827999114990234,21.05699920654297,20.527999877929688,20.67099952697754,20.635578155517578,162134000
2021-10-13,20.917999267578125,20.989999771118164,20.71299934387207,20.93899917602539,20.903112411499023,180652000
2021-10-14,21.288000106811523,21.7549991607666,21.121999740600586,21.746000289916992,21.70873260498047,243589000
2021-10-15,21.809999465942383,21.930999755859375,21.66200065612793,21.86199951171875,21.824533462524414,226994000
2021-10-18,21.749000549316406,22.291000366210938,21.643999099731445,22.222000122070312,22.183916091918945,189494000
2021-10-19,22.275999069213867,22.378999710083008,22.03700065612793,22.290000915527344,22.251802444458008,161473000
2021-10-20,22.30500030517578,22.433000564575195,21.98200035095215,22.10300064086914,22.065120697021484,146276000
2021-10-21,22.097000122070312,22.711000442504883,22.08300018310547,22.691999435424805,22.65311050415039,187590000
2021-10-22,22.822999954223633,23.1299991607666,22.56100082397461,22.72599983215332,22.687047958374023,249384000
2021-10-25,22.972999572753906,23.354999542236328,22.770000457763672,23.166000366210938,23.126296997070312,230235000
2021-10-26,23.98900032043457,25.259000778198242,23.923999786376953,24.716999053955078,24.674638748168945,485898000
2021-10-27,24.474000930786133,25.09000015258789,24.281999588012695,24.451000213623047,24.409093856811523,245990000
2021-10-28,24.878000259399414,24.950000762939453,24.523000717163086,24.94099998474121,24.89825439453125,234204000
2021-10-29,25.000999450683594,25.708999633789062,25.0,25.566999435424805,25.523183822631836,292503000
2021-11-01,25.64900016784668,25.893999099731445,25.226999282836914,25.82699966430664,25.78273582458496,265740000
2021-11-02,25.82200050354004,26.67799949645996,25.799999237060547,26.400999069213867,26.355754852294922,294112000
2021-11-03,26.670000076293945,26.784000396728516,26.235000610351562,26.597999572753906,26.552417755126953,239910000
2021-11-04,27.229000091552734,31.364999771118164,27.118000030517578,29.801000595092773,29.749927520751953,1153631000
2021-11-05,30.187000274658203,31.399999618530273,29.40999984741211,29.75200080871582,29.701011657714844,851260000
2021-11-08,30.14900016784668,31.100000381469727,29.906999588012695,30.804000854492188,30.751209259033203,503101000
2021-11-09,32.28200149536133,32.310001373291016,29.964000701904297,30.656999588012695,30.604461669921875,646746000
2021-11-10,29.356000900268555,30.850000381469727,28.777999877929688,29.458999633789062,29.408510208129883,636206000
2021-11-11,30.468000411987305,30.59000015258789,29.777000427246094,30.389999389648438,30.33791732788086,332172000
2021-11-12,30.010000228881836,30.68000030517578,29.6299991607666,30.389999389648438,30.33791732788086,413054000
2021-11-15,30.552000045776367,30.643999099731445,29.246999740600586,30.024999618530273,29.973541259765625,384909000
2021-11-16,29.759000778198242,30.389999389648438,29.70599937438965,30.202999114990234,30.151235580444336,264484000
2021-11-17,30.417999267578125,30.509000778198242,28.799999237060547,29.26099967956543,29.210851669311523,428508000
2021-11-18,32.367000579833984,32.7599983215332,31.320999145507812,31.674999237060547,31.620716094970703,781711000
2021-11-19,32.24300003051758,33.0880012512207,31.905000686645508,32.98500061035156,32.928470611572266,533867000
2021-11-22,33.516998291015625,34.64699935913086,31.899999618530273,31.95599937438965,31.90123176574707,754335000
2021-11-23,31.53499984741211,32.36000061035156,30.8799991607666,31.746000289916992,31.691591262817383,532163000
2021-11-24,31.461000442504883,32.85499954223633,30.92799949645996,32.67399978637695,32.618003845214844,435162000
2021-11-26,32.599998474121094,32.709999084472656,31.350000381469727,31.503000259399414,31.44900894165039,283069000
2021-11-29,32.36600112915039,33.4119987487793,32.0359992980957,33.375999450683594,33.31879806518555,454964000
2021-11-30,33.16899871826172,33.35300064086914,31.86400032043457,32.67599868774414,32.619998931884766,622066000
2021-12-01,33.21900177001953,33.28900146484375,31.3799991607666,31.434999465942383,31.384967803955078,484368000
2021-12-02,31.214000701904297,32.47800064086914,31.024999618530273,32.125999450683594,32.074867248535156,472890000
2021-12-03,32.0,32.12900161743164,30.1299991607666,30.69300079345703,30.64415168762207,544325000
2021-12-06,29.8799991607666,30.240999221801758,28.038000106811523,30.03700065612793,29.989192962646484,658938000
2021-12-07,30.957000732421875,32.44900131225586,30.650999069213867,32.426998138427734,32.37538528442383,593053000
2021-12-08,31.999000549316406,32.290000915527344,31.42099952697754,31.826000213623047,31.775346755981445,475551000
2021-12-09,31.733999252319336,32.20500183105469,30.42799949645996,30.489999771118164,30.441471099853516,488507000
2021-12-10,31.149999618530273,31.30500030517578,29.861000061035156,30.197999954223633,30.149938583374023,488825000
2021-12-13,30.249000549316406,30.29400062561035,28.115999221801758,28.160999298095703,28.116182327270508,598344000
2021-12-14,27.698999404907227,28.67799949645996,27.25,28.336999893188477,28.29189682006836,667035000
2021-12-15,28.399999618530273,30.5,27.83799934387207,30.458999633789062,30.410520553588867,698297000
2021-12-16,31.152000427246094,31.15999984741211,28.093000411987305,28.386999130249023,28.341819763183594,707366000
2021-12-17,27.985000610351562,28.922000885009766,27.760000228881836,27.801000595092773,27.75675392150879,713758000
2021-12-20,27.30500030517578,28.143999099731445,27.145000457763672,27.7189998626709,27.67487907409668,461847000
2021-12-21,28.374000549316406,29.1200008392334,27.400999069213867,29.075000762939453,29.02872657775879,524385000
2021-12-22,28.891000747680664,29.55500030517578,28.448999404907227,29.399999618530273,29.353208541870117,395184000
2021-12-23,29.7549991607666,30.05900001525879,29.430999755859375,29.639999389648438,29.592823028564453,343022000
2021-12-27,29.65999984741211,31.086999893188477,29.639999389648438,30.94499969482422,30.895750045776367,403686000
2021-12-28,31.312000274658203,31.329999923706055,30.011999130249023,30.32200050354004,30.273738861083984,420591000
2021-12-29,30.273000717163086,30.54800033569336,29.365999221801758,30.000999450683594,29.953248977661133,343139000
2021-12-30,29.82699966430664,30.457000732421875,29.540000915527344,29.586000442504883,29.53891372680664,308864000
2021-12-31,29.673999786376953,30.030000686645508,29.33099937438965,29.410999298095703,29.364187240600586,266530000
2022-01-03,29.815000534057617,30.711000442504883,29.78499984741211,30.121000289916992,30.073060989379883,391547000
2022-01-04,30.277000427246094,30.468000411987305,28.349000930786133,29.290000915527344,29.243385314941406,527154000
2022-01-05,28.948999404907227,29.416000366210938,27.533000946044922,27.604000091552734,27.56006622314453,498064000
2022-01-06,27.639999389648438,28.437999725341797,27.065000534057617,28.17799949645996,28.133155822753906,454186000
2022-01-07,28.141000747680664,28.422000885009766,27.05699920654297,27.246999740600586,27.203636169433594,409939000
2022-01-10,26.58099937438965,27.4689998626709,25.643999099731445,27.399999618530273,27.35639190673828,594681000
2022-01-11,27.322999954223633,28.065000534057617,26.839000701904297,27.816999435424805,27.77272605895996,404089000
2022-01-12,28.066999435424805,28.594999313354492,27.607999801635742,27.999000549316406,27.954439163208008,383413000
2022-01-13,28.378999710083008,28.479999542236328,26.49799919128418,26.575000762939453,26.532705307006836,540171000
2022-01-14,26.299999237060547,27.19700050354004,26.209999084472656,26.941999435424805,26.89912223815918,395832000
2022-01-18,26.260000228881836,26.63800048828125,25.770000457763672,25.902999877929688,25.86177635192871,424270000
2022-01-19,26.07900047302246,26.542999267578125,25.052000045776367,25.066999435424805,25.027103424072266,488315000
2022-01-20,25.304000854492188,25.57900047302246,24.077999114990234,24.149999618530273,24.111560821533203,435181000
2022-01-21,23.506999969482422,24.822999954223633,23.26300048828125,23.374000549316406,23.336795806884766,718958000
2022-01-24,22.329999923706055,23.3799991607666,20.88800048828125,23.371999740600586,23.334800720214844,913982000
2022-01-25,22.54599952697754,22.94300079345703,22.0,22.323999404907227,22.288469314575195,664616000
2022-01-26,23.239999771118164,24.05699920654297,22.299999237060547,22.77199935913086,22.735755920410156,755959000
2022-01-27,23.56800079345703,23.9950008392334,21.674999237060547,21.944000244140625,21.909074783325195,573353000
2022-01-28,22.011999130249023,22.857999801635742,21.29599952697754,22.84000015258789,22.803647994995117,543774000
2022-01-31,23.18199920654297,24.509000778198242,23.052000045776367,24.486000061035156,24.44702911376953,564680000
2022-02-01,25.104000091552734,25.145000457763672,23.889999389648438,24.63800048828125,24.598787307739258,518925000
2022-02-02,25.79400062561035,25.816999435424805,24.55299949645996,25.242000579833984,25.201826095581055,543419000
2022-02-03,24.45800018310547,25.07699966430664,23.780000686645508,23.947999954223633,23.90988540649414,410178000
2022-02-04,23.972000122070312,24.635000228881836,23.631999969482422,24.319000244140625,24.280296325683594,354829000
2022-02-07,24.371999740600586,25.18199920654297,24.20199966430664,24.72800064086914,24.688644409179688,376868000
2022-02-08,24.358999252319336,25.229999542236328,23.979999542236328,25.107999801635742,25.068038940429688,410359000
2022-02-09,25.621999740600586,26.725000381469727,25.35300064086914,26.704999923706055,26.66249656677246,524282000
2022-02-10,25.9950008392334,26.924999237060547,25.600000381469727,25.823999404907227,25.782896041870117,513200000
2022-02-11,25.916000366210938,26.152000427246094,23.773000717163086,23.948999404907227,23.9108829498291,605472000
2022-02-14,23.93400001525879,24.875,23.7549991607666,24.267000198364258,24.228378295898438,440424000
2022-02-15,24.948999404907227,26.545000076293945,24.784000396728516,26.4950008392334,26.452831268310547,699869000
2022-02-16,26.259000778198242,26.582000732421875,25.552000045776367,26.51099967956543,26.46880340576172,732676000
2022-02-17,25.6299991607666,25.78499984741211,24.165000915527344,24.506999969482422,24.467994689941406,810595000
2022-02-18,24.667999267578125,24.986000061035156,23.100000381469727,23.642000198364258,23.604372024536133,761255000
2022-02-22,23.03499984741211,24.06399917602539,23.0,23.389999389648438,23.352771759033203,633422000
2022-02-23,23.802000045776367,24.155000686645508,22.301000595092773,22.386999130249023,22.351369857788086,566511000
2022-02-24,21.014999389648438,23.799999237060547,20.889999389648438,23.74799919128418,23.710201263427734,735801000
2022-02-25,23.72100067138672,24.216999053955078,23.381000518798828,24.156999588012695,24.118549346923828,528866000
2022-02-28,23.992000579833984,24.665000915527344,23.707000732421875,24.385000228881836,24.346189498901367,477319000
2022-03-01,24.291000366210938,24.37700080871582,23.131999969482422,23.476999282836914,23.439632415771484,412056000
2022-03-02,23.756000518798828,24.409000396728516,23.415000915527344,24.219999313354492,24.185569763183594,389642000
2022-03-03,24.261999130249023,24.326000213623047,23.4689998626709,23.714000701904297,23.680294036865234,365095000
2022-03-04,23.384000778198242,23.68000030517578,22.48200035095215,22.93600082397461,22.903398513793945,431415000
2022-03-07,22.816999435424805,23.033000946044922,21.329999923706055,21.351999282836914,21.32164764404297,450821000
2022-03-08,21.30900001525879,22.37299919128418,20.649999618530273,21.513999938964844,21.483421325683594,557467000
2022-03-09,22.386999130249023,23.219999313354492,22.246999740600586,23.013999938964844,22.981287002563477,492742000
2022-03-10,22.5310001373291,22.788000106811523,21.881999969482422,22.658000946044922,22.62579345703125,428066000
2022-03-11,23.02199935913086,23.145000457763672,22.04599952697754,22.100000381469727,22.068586349487305,367209000
2022-03-14,21.868999481201172,22.261999130249023,21.159000396728516,21.329999923706055,21.299680709838867,385354000
2022-03-15,21.51799964904785,23.038000106811523,21.32200050354004,22.972999572753906,22.940345764160156,491996000
2022-03-16,23.5,24.597000122070312,23.172000885009766,24.496000289916992,24.461177825927734,671422000
2022-03-17,24.1200008392334,24.841999053955078,23.9060001373291,24.766000747680664,24.730798721313477,471941000
2022-03-18,24.798999786376953,26.569000244140625,24.624000549316406,26.452999114990234,26.41539764404297,730719000
2022-03-21,26.506999969482422,27.152000427246094,25.966999053955078,26.733999252319336,26.695999145507812,591727000
2022-03-22,26.726999282836914,27.238000869750977,26.07200050354004,26.52400016784668,26.486297607421875,547007000
2022-03-23,26.125999450683594,26.61199951171875,25.575000762939453,25.634000778198242,25.597562789916992,502120000
2022-03-24,26.166000366210938,28.31999969482422,25.906999588012695,28.149999618530273,28.1099853515625,877379000
2022-03-25,27.88599967956543,28.357999801635742,27.270999908447266,27.691999435424805,27.652639389038086,579016000
2022-03-28,27.756000518798828,28.25,27.20599937438965,28.2189998626709,28.17888832092285,425494000
2022-03-29,28.69499969482422,28.945999145507812,27.979999542236328,28.6560001373291,28.615266799926758,488984000
2022-03-30,28.304000854492188,28.496000289916992,27.503000259399414,27.690000534057617,27.6506404876709,463487000
2022-03-31,27.781999588012695,28.24799919128418,27.270000457763672,27.285999298095703,27.24721336364746,523440000
2022-04-01,27.375,27.496000289916992,26.267000198364258,26.711999893188477,26.674028396606445,517235000
2022-04-04,26.72800064086914,27.558000564575195,26.613000869750977,27.360000610351562,27.32110595703125,397120000
2022-04-05,27.253999710083008,27.319000244140625,25.81999969482422,25.930999755859375,25.894140243530273,436615000
2022-04-06,24.93400001525879,25.299999237060547,24.003000259399414,24.406999588012695,24.37230682373047,703833000
2022-04-07,24.44099998474121,24.722000122070312,23.47800064086914,24.20800018310547,24.173593521118164,557992000
2022-04-08,23.91699981689453,23.92300033569336,23.062000274658203,23.118999481201172,23.086137771606445,524781000
2022-04-11,22.214000701904297,22.31999969482422,21.65999984741211,21.91699981689453,21.885845184326172,575207000
2022-04-12,22.53700065612793,22.725000381469727,21.281999588012695,21.503999710083008,21.473432540893555,662258000
2022-04-13,21.72800064086914,22.5,21.454999923706055,22.202999114990234,22.171436309814453,516943000
2022-04-14,22.5049991607666,22.777000427246094,21.163000106811523,21.257999420166016,21.227783203125,569097000
2022-04-18,21.200000762939453,22.08799934387207,21.07900047302246,21.783000946044922,21.75203514099121,525701000
2022-04-19,21.719999313354492,22.37299919128418,21.31399917602539,22.197999954223633,22.166446685791016,512781000
2022-04-20,22.517000198364258,22.670000076293945,21.200000762939453,21.48200035095215,21.451467514038086,468974000
2022-04-21,21.708999633789062,22.392000198364258,20.0,20.183000564575195,20.154312133789062,656209000
2022-04-22,20.30299949645996,20.486000061035156,19.5,19.514999389648438,19.487260818481445,624713000
2022-04-25,19.20199966430664,19.94499969482422,19.09600067138672,19.902000427246094,19.87371253967285,641566000
2022-04-26,19.718000411987305,19.788000106811523,18.670000076293945,18.788000106811523,18.761293411254883,653143000
2022-04-27,18.597999572753906,19.16699981689453,18.290000915527344,18.415000915527344,18.388824462890625,499460000
2022-04-28,18.966999053955078,20.03700065612793,18.489999771118164,19.781999588012695,19.753881454467773,570327000
2022-04-29,19.402000427246094,20.128000259399414,18.517000198364258,18.547000885009766,18.52063751220703,500435000
2022-05-02,18.541000366210938,19.573999404907227,18.391000747680664,19.533000946044922,19.505233764648438,572049000
2022-05-03,19.399999618530273,19.825000762939453,19.132999420166016,19.601999282836914,19.574134826660156,475751000
2022-05-04,19.92300033569336,20.399999618530273,18.750999450683594,20.333999633789062,20.305095672607422,648855000
2022-05-05,19.867000579833984,19.924999237060547,18.5,18.8439998626709,18.817214965820312,626331000
2022-05-06,18.736000061035156,19.511999130249023,17.989999771118164,18.674999237060547,18.648454666137695,633297000
2022-05-09,18.034000396728516,18.2549991607666,16.82699966430664,16.950000762939453,16.9259033203125,644455000
2022-05-10,17.68899917602539,18.197999954223633,17.024999618530273,17.594999313354492,17.56998634338379,761474000
2022-05-11,17.347000122070312,17.753000259399414,16.56800079345703,16.6299991607666,16.606361389160156,670167000
2022-05-12,16.2189998626709,16.788000106811523,15.567000389099121,16.174999237060547,16.152006149291992,708728000
2022-05-13,16.788000106811523,17.92799949645996,16.593000411987305,17.70599937438965,17.680831909179688,670437000
2022-05-16,17.509000778198242,17.788000106811523,17.106000900268555,17.263999938964844,17.23946189880371,521446000
2022-05-17,18.073999404907227,18.371000289916992,17.634000778198242,18.177000045776367,18.15116310119629,585830000
2022-05-18,17.704999923706055,18.118000030517578,16.86400032043457,16.937999725341797,16.91392707824707,545161000
2022-05-19,16.937000274658203,17.687000274658203,16.733999252319336,17.124000549316406,17.099660873413086,621310000
2022-05-20,17.332000732421875,17.40999984741211,15.755000114440918,16.694000244140625,16.670272827148438,739105000
2022-05-23,16.27400016784668,16.915000915527344,16.179000854492188,16.898000717163086,16.873977661132812,639889000
2022-05-24,16.510000228881836,16.597000122070312,15.779999732971191,16.15399932861328,16.131038665771484,588550000
2022-05-25,16.020000457763672,17.111000061035156,16.0,16.975000381469727,16.95087242126465,781132000
2022-05-26,16.035999298095703,18.091999053955078,16.02199935913086,17.85099983215332,17.825626373291016,996575000
2022-05-27,18.18600082397461,18.881000518798828,18.100000381469727,18.81100082397461,18.784257888793945,738379000
2022-05-31,18.979999542236328,19.200000762939453,18.350000381469727,18.672000885009766,18.645462036132812,664100000
2022-06-01,18.724000930786133,19.05299949645996,18.121999740600586,18.31999969482422,18.293960571289062,544514000
2022-06-02,18.29199981689453,19.618999481201172,18.197999954223633,19.591999053955078,19.56414794921875,648656000
2022-06-03,19.082000732421875,19.332000732421875,18.52199935913086,18.719999313354492,18.693389892578125,598779000
2022-06-06,19.138999938964844,19.336999893188477,18.56399917602539,18.785999298095703,18.759294509887695,422406000
2022-06-07,18.472000122070312,19.0,18.187999725341797,18.926000595092773,18.89910125732422,388914000
2022-06-08,18.798999786376953,19.18000030517578,18.53499984741211,18.648000717163086,18.625429153442383,363252000
2022-06-09,18.481000900268555,18.933000564575195,18.041000366210938,18.04800033569336,18.026155471801758,395574000
2022-06-10,17.600000381469727,17.69700050354004,16.868999481201172,16.974000930786133,16.95345687866211,465248000
2022-06-13,16.0,16.312000274658203,15.605999946594238,15.647000312805176,15.628061294555664,604153000
2022-06-14,15.730999946594238,16.06599998474121,15.411999702453613,15.836000442504883,15.816832542419434,469680000
2022-06-15,16.094999313354492,16.868000030517578,15.925999641418457,16.527000427246094,16.50699806213379,563936000
2022-06-16,15.859999656677246,15.942000389099121,15.401000022888184,15.60099983215332,15.58211612701416,545749000
2022-06-17,15.64799976348877,15.994999885559082,15.32800006866455,15.880000114440918,15.860779762268066,630334000
2022-06-21,16.475000381469727,17.007999420166016,16.406999588012695,16.56599998474121,16.545949935913086,483089000
2022-06-22,16.22599983215332,16.66200065612793,16.18000030517578,16.360000610351562,16.340198516845703,437135000
2022-06-23,16.518999099731445,16.584999084472656,15.852999687194824,16.225000381469727,16.205364227294922,463680000
2022-06-24,16.5,17.139999389648438,16.309999465942383,17.125999450683594,17.10527229309082,472153000
2022-06-27,17.312000274658203,17.329999923706055,16.625999450683594,16.868999481201172,16.848583221435547,427968000
2022-06-28,16.899999618530273,17.20199966430664,15.944999694824219,15.982000350952148,15.962655067443848,461149000
2022-06-29,15.814000129699707,15.819999694824219,15.170000076293945,15.541999816894531,15.523187637329102,482352000
2022-06-30,15.361000061035156,15.567000389099121,14.862000465393066,15.159000396728516,15.140652656555176,686070000
2022-07-01,14.89900016784668,15.062999725341797,14.392000198364258,14.52299976348877,14.50542163848877,577610000
2022-07-05,14.175000190734863,14.970999717712402,14.055000305175781,14.96399974822998,14.945887565612793,651397000
2022-07-06,15.010000228881836,15.319000244140625,14.788999557495117,15.130000114440918,15.111687660217285,529066000
2022-07-07,15.456000328063965,15.944999694824219,15.388999938964844,15.857999801635742,15.83880615234375,492903000
2022-07-08,15.430000305175781,16.03700065612793,15.388999938964844,15.838000297546387,15.818831443786621,467972000
2022-07-11,15.526000022888184,15.527000427246094,15.038000106811523,15.152000427246094,15.133660316467285,437321000
2022-07-12,15.267999649047852,15.430999755859375,14.876999855041504,15.081999778747559,15.06374454498291,458483000
2022-07-13,14.59000015258789,15.375,14.46500015258789,15.163999557495117,15.145645141601562,521918000
2022-07-14,15.107999801635742,15.472999572753906,14.727999687194824,15.371999740600586,15.353394508361816,456235000
2022-07-15,15.659000396728516,15.781999588012695,15.444999694824219,15.76200008392334,15.74292278289795,385935000
2022-07-18,16.302000045776367,16.89699935913086,16.00200080871582,16.10099983215332,16.081512451171875,670517000
2022-07-19,16.486000061035156,17.110000610351562,16.172000885009766,16.992000579833984,16.971431732177734,702366000
2022-07-20,16.94700050354004,17.933000564575195,16.801000595092773,17.80699920654297,17.78544807434082,760538000
2022-07-21,17.885000228881836,18.143999099731445,17.545000076293945,18.049999237060547,18.028152465820312,557049000
2022-07-22,17.89299964904785,17.966999053955078,17.136999130249023,17.319000244140625,17.298036575317383,536671000
2022-07-25,17.018999099731445,17.124000549316406,16.64900016784668,17.02400016784668,17.003393173217773,480748000
2022-07-26,16.888999938964844,16.91900062561035,16.47800064086914,16.533000946044922,16.51298713684082,397865000
2022-07-27,17.031999588012695,17.93600082397461,16.913000106811523,17.790000915527344,17.768468856811523,569776000
2022-07-28,17.975000381469727,18.139999389648438,17.440000534057617,17.983999252319336,17.962234497070312,474646000
2022-07-29,17.812999725341797,18.243999481201172,17.691999435424805,18.163000106811523,18.141016006469727,435460000
2022-08-01,18.18199920654297,18.84600067138672,17.989999771118164,18.44099998474121,18.418678283691406,476469000
2022-08-02,18.121999740600586,18.937999725341797,18.091999053955078,18.525999069213867,18.503572463989258,489527000
2022-08-03,18.18400001525879,18.968000411987305,18.136999130249023,18.89299964904785,18.87013053894043,418146000
2022-08-04,18.849000930786133,19.27400016784668,18.760000228881836,19.21500015258789,19.191743850708008,409652000
2022-08-05,18.809999465942383,19.229000091552734,18.666000366210938,18.98900032043457,18.96601676940918,386068000
2022-08-08,17.50200080871582,18.23900032043457,17.242000579833984,17.792999267578125,17.77146339416504,981859000
2022-08-09,17.25200080871582,17.44700050354004,16.724000930786133,17.086000442504883,17.065319061279297,668263000
2022-08-10,17.697999954223633,18.118000030517578,17.316999435424805,18.097000122070312,18.075098037719727,597422000
2022-08-11,18.131000518798828,18.707000732421875,17.875999450683594,17.941999435424805,17.92028045654297,509327000
2022-08-12,18.15999984741211,18.718000411987305,17.952999114990234,18.708999633789062,18.68635368347168,478094000
2022-08-15,18.701000213623047,19.163999557495117,18.613000869750977,19.031999588012695,19.008960723876953,457666000
2022-08-16,18.920000076293945,19.142000198364258,18.500999450683594,18.878999710083008,18.856149673461914,451240000
2022-08-17,18.523000717163086,18.687999725341797,18.145000457763672,18.334999084472656,18.31280517578125,446799000
2022-08-18,18.301000595092773,18.864999771118164,18.183000564575195,18.773000717163086,18.75027847290039,415447000
2022-08-19,18.4060001373291,18.520000457763672,17.770000457763672,17.849000930786133,17.827396392822266,441588000
2022-08-22,17.489999771118164,17.558000564575195,16.965999603271484,17.034000396728516,17.013381958007812,409593000
2022-08-23,16.98900032043457,17.46500015258789,16.969999313354492,17.180999755859375,17.16020393371582,369986000
2022-08-24,17.011999130249023,17.4060001373291,16.895000457763672,17.222000122070312,17.201156616210938,522661000
2022-08-25,16.8439998626709,17.94700050354004,16.83300018310547,17.913000106811523,17.891321182250977,770691000
2022-08-26,17.85700035095215,17.923999786376953,16.23699951171875,16.260000228881836,16.240320205688477,769127000
2022-08-29,16.020000457763672,16.33799934387207,15.767000198364258,15.800999641418457,15.781874656677246,496132000
2022-08-30,15.960000038146973,16.038999557495117,15.182000160217285,15.468000411987305,15.449277877807617,530181000
2022-08-31,15.383999824523926,15.539999961853027,14.958999633789062,15.093999862670898,15.075732231140137,573710000
2022-09-01,14.208999633789062,14.380000114440918,13.270000457763672,13.937000274658203,13.920132637023926,1178865000
2022-09-02,14.100000381469727,14.170999526977539,13.590999603271484,13.647000312805176,13.630483627319336,743157000
2022-09-06,13.730999946594238,13.779000282287598,13.35099983215332,13.46500015258789,13.448701858520508,535751000
2022-09-07,13.562999725341797,13.838000297546387,13.345999717712402,13.71399974822998,13.701470375061035,512657000
2022-09-08,13.458999633789062,14.008000373840332,13.369000434875488,13.989999771118164,13.977218627929688,624873000
2022-09-09,14.156999588012695,14.473999977111816,14.12600040435791,14.38700008392334,14.373856544494629,486612000
2022-09-12,14.369000434875488,14.54699993133545,14.197999954223633,14.505000114440918,14.491747856140137,484159000
2022-09-13,13.802000045776367,13.92199993133545,13.098999977111816,13.130999565124512,13.119002342224121,714956000
2022-09-14,13.253999710083008,13.289999961853027,12.913000106811523,13.128000259399414,13.116006851196289,588507000
2022-09-15,13.015000343322754,13.232999801635742,12.789999961853027,12.928999900817871,12.91718864440918,523625000
2022-09-16,12.741999626159668,13.211999893188477,12.616999626159668,13.197999954223633,13.185941696166992,670751000
2022-09-19,13.01200008392334,13.463000297546387,13.010000228881836,13.381999969482422,13.369773864746094,569685000
2022-09-20,13.21500015258789,13.482999801635742,13.057000160217285,13.175999641418457,13.163962364196777,524818000
2022-09-21,13.213000297546387,14.031000137329102,13.109999656677246,13.26099967956543,13.248885154724121,807679000
2022-09-22,13.069999694824219,13.14900016784668,12.428000450134277,12.560999870300293,12.549524307250977,759162000
2022-09-23,12.420000076293945,12.611000061035156,12.256999969482422,12.515999794006348,12.504566192626953,663309000
2022-09-26,12.491000175476074,12.659000396728516,12.21399974822998,12.227999687194824,12.216828346252441,547343000
2022-09-27,12.506999969482422,12.736000061035156,12.258000373840332,12.413000106811523,12.401659965515137,553854000
2022-09-28,12.40999984741211,12.822999954223633,12.354000091552734,12.736000061035156,12.724363327026367,542414000
2022-09-29,12.447999954223633,12.5,11.946000099182129,12.220000267028809,12.208836555480957,532763000
2022-09-30,12.086999893188477,12.633000373840332,12.074999809265137,12.138999938964844,12.127910614013672,565638000
2022-10-03,12.347000122070312,12.678000450134277,12.104999542236328,12.51200008392334,12.500569343566895,547478000
2022-10-04,12.878999710083008,13.220000267028809,12.878999710083008,13.166999816894531,13.154972076416016,584182000
2022-10-05,12.91100025177002,13.321000099182129,12.621000289916992,13.208999633789062,13.196931838989258,507131000
2022-10-06,13.220000267028809,13.656000137329102,13.102999687194824,13.130000114440918,13.11800479888916,644157000
2022-10-07,12.505000114440918,12.670000076293945,12.022000312805176,12.076000213623047,12.064967155456543,672478000
2022-10-10,12.036999702453613,12.12399959564209,11.407999992370605,11.670000076293945,11.65933895111084,698699000
2022-10-11,11.560999870300293,11.845999717712402,11.282999992370605,11.586000442504883,11.57541561126709,667482000
2022-10-12,11.579000473022461,11.734999656677246,11.345000267028809,11.5,11.489493370056152,492590000
2022-10-13,10.970999717712402,12.07800006866455,10.812999725341797,11.960000038146973,11.949073791503906,850103000
2022-10-14,12.057000160217285,12.111000061035156,11.204000473022461,11.22700023651123,11.216743469238281,713432000
2022-10-17,11.517999649047852,11.947999954223633,11.517000198364258,11.887999534606934,11.8771390914917,580774000
2022-10-18,12.343999862670898,12.491999626159668,11.618000030517578,11.967000007629395,11.956067085266113,659362000
2022-10-19,11.878999710083008,12.350000381469727,11.833999633789062,12.050999641418457,12.039989471435547,523131000
2022-10-20,12.11299991607666,12.769000053405762,12.104999542236328,12.194000244140625,12.182860374450684,652398000
2022-10-21,12.097999572753906,12.498000144958496,11.88700008392334,12.465999603271484,12.454610824584961,609494000
2022-10-24,12.508000373840332,12.710000038146973,12.064000129699707,12.598999977111816,12.587489128112793,517457000
2022-10-25,12.694000244140625,13.300000190734863,12.663999557495117,13.26099967956543,13.248885154724121,505482000
2022-10-26,12.869000434875488,13.387999534606934,12.708000183105469,12.895999908447266,12.8842191696167,532953000
2022-10-27,13.630000114440918,13.838000297546387,13.121999740600586,13.175999641418457,13.163962364196777,583113000
2022-10-28,13.104000091552734,13.850000381469727,13.060999870300293,13.833999633789062,13.821362495422363,521040000
2022-10-31,13.777999877929688,13.838000297546387,13.29699993133545,13.496999740600586,13.48466968536377,486341000
2022-11-01,13.810999870300293,13.925000190734863,13.519000053405762,13.543000221252441,13.53062915802002,432817000
2022-11-02,13.850000381469727,14.210000038146973,13.211000442504883,13.218999862670898,13.206924438476562,672628000
2022-11-03,13.043000221252441,13.781000137329102,12.956000328063965,13.420999526977539,13.408738136291504,500065000
2022-11-04,13.986000061035156,14.229000091552734,13.696999549865723,14.156000137329102,14.14306926727295,612576000
2022-11-07,14.227999687194824,14.411999702453613,13.954000473022461,14.300999641418457,14.287935256958008,410061000
2022-11-08,14.800999641418457,14.890999794006348,14.215999603271484,14.60200023651123,14.58866024017334,595292000
2022-11-09,14.161999702453613,14.211000442504883,13.758999824523926,13.776000022888184,13.763416290283203,454414000
2022-11-10,14.800000190734863,15.77299976348877,14.54699993133545,15.75,15.735611915588379,700819000
2022-11-11,15.807000160217285,16.388999938964844,15.482000350952148,16.32699966430664,16.31208610534668,655487000
2022-11-14,16.218000411987305,16.540000915527344,15.92199993133545,16.295000076293945,16.28011131286621,527852000
2022-11-15,16.722000122070312,16.99799919128418,16.381999969482422,16.666000366210938,16.650774002075195,545876000
2022-11-16,16.16200065612793,16.36199951171875,15.873000144958496,15.90999984741211,15.895464897155762,649547000
2022-11-17,15.71500015258789,16.266000747680664,15.53499984741211,15.677000045776367,15.662676811218262,710894000
2022-11-18,15.965999603271484,16.00200080871582,15.119999885559082,15.409000396728516,15.394922256469727,492072000
2022-11-21,15.147000312805176,15.47700023651123,15.079999923706055,15.317000389099121,15.303008079528809,404739000
2022-11-22,15.32800006866455,16.058000564575195,15.121999740600586,16.038000106811523,16.02334976196289,472866000
2022-11-23,16.097999572753906,16.527000427246094,16.04800033569336,16.518999099731445,16.503908157348633,427241000
2022-11-25,16.31800079345703,16.48699951171875,16.172000885009766,16.270000457763672,16.255138397216797,167934000
2022-11-28,16.025999069213867,16.35700035095215,15.725000381469727,15.82699966430664,15.812541007995605,303741000
2022-11-29,15.82699966430664,15.932000160217285,15.520000457763672,15.638999938964844,15.624713897705078,298384000
2022-11-30,15.696999549865723,16.93000030517578,15.597000122070312,16.92300033569336,16.911861419677734,565298000
2022-12-01,16.999000549316406,17.264999389648438,16.635000228881836,17.135000228881836,17.123727798461914,470977000
2022-12-02,16.659000396728516,16.933000564575195,16.44499969482422,16.875999450683594,16.864892959594727,371389000
2022-12-05,16.679000854492188,16.9950008392334,16.472000122070312,16.610000610351562,16.599071502685547,352255000
2022-12-06,16.530000686645508,16.572999954223633,15.819000244140625,15.987000465393066,15.976482391357422,352694000
2022-12-07,15.772000312805176,16.18600082397461,15.666999816894531,16.1200008392334,16.109394073486328,372388000
2022-12-08,16.273000717163086,17.179000854492188,15.958999633789062,17.16900062561035,17.157705307006836,515456000
2022-12-09,17.15999984741211,17.58300018310547,16.975000381469727,17.000999450683594,16.98981475830078,465338000
2022-12-12,17.03700065612793,17.538000106811523,16.797000885009766,17.53499984741211,17.523462295532227,457328000
2022-12-13,18.5310001373291,18.790000915527344,17.711000442504883,18.07200050354004,18.060110092163086,656589000
2022-12-14,17.98699951171875,18.25200080871582,17.420000076293945,17.673999786376953,17.662372589111328,496888000
2022-12-15,17.145999908447266,17.31999969482422,16.700000762939453,16.95199966430664,16.940845489501953,478542000
2022-12-16,16.86400032043457,17.041000366210938,16.40999984741211,16.570999145507812,16.56009864807129,478232000
2022-12-19,16.57200050354004,16.608999252319336,16.145000457763672,16.253999710083008,16.243303298950195,354039000
2022-12-20,16.06399917602539,16.309999465942383,15.85200023651123,16.084999084472656,16.074417114257812,403260000
2022-12-21,16.11400032043457,16.62700080871582,16.101999282836914,16.500999450683594,16.490140914916992,325025000
2022-12-22,16.0939998626709,16.13800048828125,14.881999969482422,15.33899974822998,15.328908920288086,565045000
2022-12-23,15.196000099182129,15.33899974822998,14.883000373840332,15.206000328063965,15.195995330810547,349326000
2022-12-27,15.074000358581543,15.100000381469727,14.055999755859375,14.121000289916992,14.111710548400879,464902000
2022-12-28,13.927000045776367,14.26200008392334,13.883999824523926,14.03600025177002,14.026765823364258,351066000
2022-12-29,14.402000427246094,14.682999610900879,14.22700023651123,14.602999687194824,14.593390464782715,354923000
2022-12-30,14.333999633789062,14.628999710083008,14.232999801635742,14.61400032043457,14.60438346862793,310490000
2023-01-03,14.85099983215332,14.996000289916992,14.095999717712402,14.3149995803833,14.305581092834473,401277000
2023-01-04,14.567000389099121,14.852999687194824,14.241000175476074,14.74899959564209,14.739296913146973,431324000
2023-01-05,14.491000175476074,14.564000129699707,14.14799976348877,14.265000343322754,14.255614280700684,389168000
2023-01-06,14.473999977111816,15.010000228881836,14.034000396728516,14.859000205993652,14.849223136901855,405044000
2023-01-09,15.284000396728516,16.055999755859375,15.140999794006348,15.628000259399414,15.617716789245605,504231000
2023-01-10,15.506999969482422,15.961999893188477,15.472000122070312,15.909000396728516,15.89853286743164,384101000
2023-01-11,15.84000015258789,16.027999877929688,15.562999725341797,16.000999450683594,15.990470886230469,353285000
2023-01-12,16.100000381469727,16.636999130249023,15.491999626159668,16.51099967956543,16.50013542175293,551409000
2023-01-13,16.277999877929688,16.922000885009766,16.165000915527344,16.89900016784668,16.88787841796875,447287000
2023-01-17,16.89900016784668,17.72800064086914,16.89900016784668,17.70199966430664,17.690351486206055,511102000
2023-01-18,17.66699981689453,17.87299919128418,17.281999588012695,17.37700080871582,17.365568161010742,439624000
2023-01-19,17.035999298095703,17.19700050354004,16.731000900268555,16.764999389648438,16.753969192504883,452932000
2023-01-20,17.01099967956543,17.856000900268555,16.825000762939453,17.839000701904297,17.82726287841797,564967000
2023-01-23,18.06399917602539,19.2450008392334,17.81800079345703,19.19300079345703,19.18037223815918,655163000
2023-01-24,18.82699966430664,19.4950008392334,18.81999969482422,19.264999389648438,19.2523193359375,496204000
2023-01-25,18.913000106811523,19.3700008392334,18.579999923706055,19.322999954223633,19.310287475585938,449537000
2023-01-26,19.701000213623047,20.166000366210938,19.277999877929688,19.802000045776367,19.788969039916992,489535000
2023-01-27,19.461999893188477,20.628000259399414,19.405000686645508,20.364999771118164,20.351600646972656,542142000
2023-01-30,19.950000762939453,20.139999389648438,19.149999618530273,19.16200065612793,19.14939308166504,488611000
2023-01-31,19.170000076293945,19.687000274658203,18.950000762939453,19.53700065612793,19.52414894104004,498017000
2023-02-01,19.69099998474121,21.191999435424805,19.611000061035156,20.94300079345703,20.92922019958496,660477000
2023-02-02,21.0,21.948999404907227,20.700000762939453,21.708999633789062,21.69471549987793,564276000
2023-02-03,21.0,21.7450008392334,20.788999557495117,21.100000381469727,21.086116790771484,429366000
2023-02-06,20.805999755859375,21.56999969482422,20.785999298095703,21.089000701904297,21.07512664794922,452197000
2023-02-07,21.381999969482422,22.259000778198242,21.149999618530273,22.17300033569336,22.158411026000977,664150000
2023-02-08,22.386999130249023,22.878000259399414,22.007999420166016,22.204999923706055,22.19038963317871,559651000
2023-02-09,22.606000900268555,23.020000457763672,22.1200008392334,22.336999893188477,22.322303771972656,523876000
2023-02-10,21.690000534057617,22.077999114990234,20.81100082397461,21.264999389648438,21.251007080078125,550737000
2023-02-13,21.538000106811523,22.04800033569336,20.961999893188477,21.788000106811523,21.773662567138672,474919000
2023-02-14,21.577999114990234,23.048999786376953,21.365999221801758,22.97100067138672,22.955886840820312,675474000
2023-02-15,22.548999786376953,22.854999542236328,22.106000900268555,22.763999938964844,22.749019622802734,420575000
2023-02-16,22.132999420166016,22.549999237060547,21.927000045776367,22.00200080871582,21.987524032592773,412026000
2023-02-17,21.631000518798828,21.739999771118164,20.975000381469727,21.38800048828125,21.37392807006836,465888000
2023-02-21,21.0,21.493999481201172,20.618000030517578,20.655000686645508,20.641408920288086,410015000
2023-02-22,20.707000732421875,21.104000091552734,20.42099952697754,20.753999710083008,20.740345001220703,513184000
2023-02-23,23.440000534057617,23.88800048828125,23.024999618530273,23.663999557495117,23.648427963256836,1117995000
2023-02-24,23.225000381469727,23.474000930786133,22.94700050354004,23.285999298095703,23.270675659179688,589716000
2023-02-27,23.670000076293945,23.8799991607666,23.45400047302246,23.500999450683594,23.48553466796875,452994000
2023-02-28,23.371999740600586,23.825000762939453,23.20599937438965,23.215999603271484,23.200721740722656,455963000
2023-03-01,23.191999435424805,23.256000518798828,22.507999420166016,22.697999954223633,22.683063507080078,460026000
2023-03-02,22.488000869750977,23.3799991607666,22.43199920654297,23.31399917602539,23.298660278320312,389415000
2023-03-03,23.31999969482422,23.899999618530273,23.1299991607666,23.889999389648438,23.87428092956543,412393000
2023-03-06,23.891000747680664,24.24799919128418,23.48699951171875,23.554000854492188,23.538503646850586,437429000
2023-03-07,23.600000381469727,24.125,23.240999221801758,23.288000106811523,23.276628494262695,515154000
2023-03-08,23.48699951171875,24.200000762939453,23.423999786376953,24.180999755859375,24.1691951751709,513573000
2023-03-09,24.174999237060547,24.45400047302246,23.382999420166016,23.43600082397461,23.424558639526367,501257000
2023-03-10,23.409000396728516,23.62700080871582,22.72599983215332,22.96500015258789,22.953786849975586,474866000
2023-03-13,22.75200080871582,23.29800033569336,22.297000885009766,22.965999603271484,22.95478630065918,421890000
2023-03-14,23.496000289916992,24.2189998626709,23.459999084472656,24.062999725341797,24.051250457763672,474910000
2023-03-15,23.76099967956543,24.285999298095703,23.360000610351562,24.22800064086914,24.21617317199707,524486000
2023-03-16,24.027000427246094,25.58799934387207,23.893999099731445,25.541000366210938,25.52853012084961,583253000
2023-03-17,25.98200035095215,26.39900016784668,25.667999267578125,25.725000381469727,25.712440490722656,848547000
2023-03-20,25.614999771118164,26.02400016784668,25.1299991607666,25.899999618530273,25.88735580444336,432747000
2023-03-21,26.18000030517578,26.392000198364258,25.381000518798828,26.198999404907227,26.186208724975586,547408000
2023-03-22,26.424999237060547,27.589000701904297,26.23699951171875,26.468000411987305,26.455076217651367,797295000
2023-03-23,27.114999771118164,27.499000549316406,26.690000534057617,27.19099998474121,27.177722930908203,564889000
2023-03-24,27.0310001373291,27.16699981689453,26.354999542236328,26.77899932861328,26.76592445373535,454920000
2023-03-27,26.836999893188477,27.0,26.364999771118164,26.5310001373291,26.51804542541504,361026000
2023-03-28,26.44700050354004,26.51300048828125,25.850000381469727,26.40999984741211,26.39710807800293,356104000
2023-03-29,26.825000762939453,27.077999114990234,26.597000122070312,26.983999252319336,26.9708251953125,393694000
2023-03-30,27.229000091552734,27.499000549316406,27.101999282836914,27.382999420166016,27.369630813598633,364516000
2023-03-31,27.139999389648438,27.833999633789062,27.104999542236328,27.777000427246094,27.76344108581543,433933000
2023-04-03,27.509000778198242,28.0,27.336000442504883,27.96500015258789,27.951345443725586,398716000
2023-04-04,27.965999603271484,28.0,27.30699920654297,27.452999114990234,27.43959617614746,368592000
2023-04-05,26.82900047302246,26.99799919128418,26.395000457763672,26.881000518798828,26.867874145507812,515015000
2023-04-06,26.583999633789062,27.079999923706055,26.427000045776367,27.03700065612793,27.023801803588867,397654000
2023-04-10,26.822999954223633,27.621000289916992,26.66900062561035,27.57900047302246,27.565532684326172,395279000
2023-04-11,27.724000930786133,27.790000915527344,27.125999450683594,27.16900062561035,27.155736923217773,314378000
2023-04-12,27.3700008392334,27.468000411987305,26.447999954223633,26.4950008392334,26.48206329345703,446259000
2023-04-13,26.733999252319336,26.886999130249023,26.32900047302246,26.46299934387207,26.450077056884766,353615000
2023-04-14,26.503999710083008,26.882999420166016,26.219999313354492,26.757999420166016,26.744935989379883,395660000
2023-04-17,26.565000534057617,27.006000518798828,26.433000564575195,27.00200080871582,26.98881721496582,321471000
2023-04-18,27.533000946044922,28.110000610351562,27.35700035095215,27.66699981689453,27.653491973876953,604812000
2023-04-19,27.361000061035156,28.0,27.23200035095215,27.930999755859375,27.917362213134766,358660000
2023-04-20,27.67099952697754,28.030000686645508,27.0,27.104000091552734,27.09076690673828,427713000
2023-04-21,26.95199966430664,27.183000564575195,26.722000122070312,27.118999481201172,27.105756759643555,345103000
2023-04-24,27.01300048828125,27.365999221801758,26.67099952697754,27.04199981689453,27.028797149658203,339282000
2023-04-25,27.077999114990234,27.246999740600586,26.225000381469727,26.240999221801758,26.228187561035156,378527000
2023-04-26,27.00200080871582,27.329999923706055,26.704999923706055,26.95599937438965,26.94283676147461,406337000
2023-04-27,27.363000869750977,27.4950008392334,26.625,27.22599983215332,27.212705612182617,377161000
2023-04-28,27.225000381469727,27.757999420166016,27.070999145507812,27.749000549316406,27.73545265197754,292216000
2023-05-01,27.84000015258789,29.058000564575195,27.780000686645508,28.90999984741211,28.895885467529297,570329000
2023-05-02,28.68000030517578,28.836000442504883,28.08300018310547,28.209999084472656,28.196224212646484,402730000
2023-05-03,27.84000015258789,28.367000579833984,27.472000122070312,27.802000045776367,27.78842544555664,383387000
2023-05-04,27.650999069213867,27.858999252319336,27.239999771118164,27.562000274658203,27.548542022705078,321850000
2023-05-05,27.826000213623047,28.7549991607666,27.731000900268555,28.68000030517578,28.665998458862305,361494000
2023-05-08,28.52199935913086,29.219999313354492,28.350000381469727,29.150999069213867,29.13676643371582,344979000
2023-05-09,28.89900016784668,28.972999572753906,28.450000762939453,28.570999145507812,28.557048797607422,314869000
2023-05-10,29.0049991607666,29.113000869750977,28.461000442504883,28.885000228881836,28.870899200439453,369350000
2023-05-11,28.895999908447266,28.950000762939453,28.246000289916992,28.577999114990234,28.564044952392578,322149000
2023-05-12,28.52899932861328,28.780000686645508,28.04599952697754,28.34000015258789,28.326162338256836,274222000
2023-05-15,28.507999420166016,28.9689998626709,28.152000427246094,28.952999114990234,28.93886375427246,293926000
2023-05-16,28.840999603271484,29.8700008392334,28.832000732421875,29.21299934387207,29.19873809814453,449405000
2023-05-17,29.583999633789062,30.198999404907227,29.43000030517578,30.17799949645996,30.16326332092285,432535000
2023-05-18,30.40999984741211,31.827999114990234,30.31999969482422,31.67799949645996,31.662532806396484,748725000
2023-05-19,31.535999298095703,31.579999923706055,30.916000366210938,31.263999938964844,31.248735427856445,473908000
2023-05-22,30.900999069213867,31.520000457763672,30.68000030517578,31.176000595092773,31.160776138305664,372000000
2023-05-23,31.0,31.288000106811523,30.631000518798828,30.687999725341797,30.673015594482422,356253000
2023-05-24,30.209999084472656,30.60700035095215,29.805999755859375,30.538000106811523,30.523090362548828,721419000
2023-05-25,38.52299880981445,39.47999954223633,36.6349983215332,37.97999954223633,37.961456298828125,1543911000
2023-05-26,37.88999938964844,39.16999816894531,37.54999923706055,38.94599914550781,38.92698287963867,714397000
2023-05-30,40.595001220703125,41.9379997253418,39.94900131225586,40.111000061035156,40.09141540527344,923401000
2023-05-31,39.487998962402344,40.29499816894531,37.821998596191406,37.83399963378906,37.81552505493164,1002580000
2023-06-01,38.48899841308594,40.04999923706055,38.34000015258789,39.77000045776367,39.75058364868164,635873000
2023-06-02,40.09700012207031,40.5,39.05799865722656,39.32699966430664,39.307796478271484,482731000
2023-06-05,38.909000396728516,39.564998626708984,38.707000732421875,39.17100143432617,39.15187454223633,396094000
2023-06-06,38.83000183105469,39.15999984741211,38.14799880981445,38.65399932861328,38.63512420654297,388729000
2023-06-07,38.915000915527344,39.499000549316406,37.35599899291992,37.474998474121094,37.46057891845703,511998000
2023-06-08,37.7239990234375,38.86399841308594,37.505001068115234,38.5099983215332,38.495182037353516,417772000
2023-06-09,39.0369987487793,39.71099853515625,38.56700134277344,38.77000045776367,38.75508117675781,427717000
2023-06-12,39.20000076293945,39.529998779296875,38.61800003051758,39.481998443603516,39.4668083190918,388701000
2023-06-13,40.18600082397461,41.10100173950195,39.7400016784668,41.02199935913086,41.0062141418457,613208000
2023-06-14,40.82400131225586,43.0,40.551998138427734,42.99700164794922,42.98045349121094,740465000
2023-06-15,42.60200119018555,43.28900146484375,42.14699935913086,42.65299987792969,42.63658905029297,568622000
2023-06-16,43.45000076293945,43.72100067138672,42.6609992980957,42.69200134277344,42.67557144165039,655709000
2023-06-20,42.99800109863281,43.9900016784668,42.67399978637695,43.80799865722656,43.791141510009766,451153000
2023-06-21,43.500999450683594,43.6150016784668,42.08000183105469,43.04499816894531,43.02843475341797,551603000
2023-06-22,42.25299835205078,43.42599868774414,42.23400115966797,43.025001525878906,43.008445739746094,417737000
2023-06-23,42.4640007019043,42.808998107910156,42.01499938964844,42.20899963378906,42.1927604675293,358140000
2023-06-26,42.46099853515625,42.763999938964844,40.099998474121094,40.63199996948242,40.616363525390625,594322000
2023-06-27,40.79899978637695,41.939998626708984,40.448001861572266,41.875999450683594,41.85988235473633,462175000
2023-06-28,40.65999984741211,41.845001220703125,40.518001556396484,41.117000579833984,41.10117721557617,582639000
2023-06-29,41.55799865722656,41.599998474121094,40.599998474121094,40.821998596191406,40.80628967285156,380514000
2023-06-30,41.68000030517578,42.54999923706055,41.500999450683594,42.301998138427734,42.28572082519531,501148000
2023-07-03,42.516998291015625,42.89799880981445,42.20199966430664,42.41299819946289,42.39667510986328,198209000
2023-07-05,42.1349983215332,43.176998138427734,42.084999084472656,42.31700134277344,42.300716400146484,323618000
2023-07-06,41.84400177001953,42.17900085449219,41.34600067138672,42.10300064086914,42.086795806884766,303582000
2023-07-07,42.321998596191406,43.2140007019043,42.18000030517578,42.50299835205078,42.48664093017578,355881000
2023-07-10,42.65700149536133,42.81100082397461,41.64899826049805,42.18000030517578,42.16376495361328,353908000
2023-07-11,42.48099899291992,42.757999420166016,42.06700134277344,42.404998779296875,42.3886833190918,298244000
2023-07-12,43.03300094604492,43.935001373291016,42.777000427246094,43.902000427246094,43.88510513305664,481277000
2023-07-13,44.518001556396484,46.154998779296875,44.492000579833984,45.97700119018555,45.95930862426758,478204000
2023-07-14,46.58300018310547,48.0880012512207,45.060001373291016,45.46900177001953,45.45150375366211,772075000
2023-07-17,46.28900146484375,46.49599838256836,45.262001037597656,46.46099853515625,46.44312286376953,510488000
2023-07-18,46.70100021362305,47.895999908447266,45.73400115966797,47.49399948120117,47.47572326660156,569164000
2023-07-19,47.4640007019043,47.81800079345703,46.742000579833984,47.07699966430664,47.05888366699219,427502000
2023-07-20,46.50699996948242,47.08700180053711,45.0620002746582,45.52000045776367,45.502479553222656,537865000
2023-07-21,45.78799819946289,45.86600112915039,44.099998474121094,44.308998107910156,44.29194641113281,963769000
2023-07-24,44.73099899291992,45.10900115966797,44.040000915527344,44.61199951171875,44.59482955932617,382516000
2023-07-25,44.941001892089844,46.18299865722656,44.92300033569336,45.67900085449219,45.66142272949219,348081000
2023-07-26,46.020999908447266,46.053001403808594,44.630001068115234,45.45199966430664,45.43450927734375,364237000
2023-07-27,46.51900100708008,47.39500045776367,45.75,45.900001525878906,45.88233947753906,455976000
2023-07-28,46.667999267578125,47.027000427246094,46.38100051879883,46.75,46.73200988769531,331194000
2023-07-31,46.75400161743164,47.130001068115234,46.50600051879883,46.729000091552734,46.71101379394531,251055000
2023-08-01,46.459999084472656,46.900001525878906,46.027000427246094,46.50699996948242,46.48910140991211,237858000
2023-08-02,45.83100128173828,45.84000015258789,43.387001037597656,44.26900100708008,44.25196838378906,530142000
2023-08-03,43.79999923706055,45.11800003051758,43.79999923706055,44.51499938964844,44.49787139892578,324176000
2023-08-04,44.98500061035156,45.641998291015625,44.393001556396484,44.68000030517578,44.66280746459961,362666000
2023-08-07,45.111000061035156,45.540000915527344,44.5629997253418,45.41699981689453,45.3995246887207,322154000
2023-08-08,44.85300064086914,45.242000579833984,44.055999755859375,44.66400146484375,44.64681625366211,353843000
2023-08-09,44.27399826049805,44.3120002746582,42.13399887084961,42.55400085449219,42.537628173828125,586449000
2023-08-10,42.15999984741211,43.57400131225586,41.834999084472656,42.38800048828125,42.37168884277344,492705000
2023-08-11,41.750999450683594,42.018001556396484,40.638999938964844,40.85499954223633,40.83927917480469,533085000
2023-08-14,40.486000061035156,43.79999923706055,40.31100082397461,43.75299835205078,43.73616027832031,690286000
2023-08-15,44.560001373291016,45.268001556396484,43.709999084472656,43.939998626708984,43.923091888427734,676512000
2023-08-16,44.52000045776367,44.67499923706055,43.40599822998047,43.486000061035156,43.46926498413086,527451000
2023-08-17,43.970001220703125,44.0620002746582,43.000999450683594,43.34400177001953,43.32732009887695,452395000
2023-08-18,42.6349983215332,43.577999114990234,41.65999984741211,43.29899978637695,43.2823371887207,583768000
2023-08-21,44.49399948120117,47.064998626708984,44.22200012207031,46.96699905395508,46.94892883300781,692573000
2023-08-22,48.1349983215332,48.1870002746582,45.33300018310547,45.667999267578125,45.65042495727539,755293000
2023-08-23,45.86600112915039,47.20000076293945,45.20800018310547,47.11600112915039,47.09787368774414,779046000
2023-08-24,50.215999603271484,50.26599884033203,47.159000396728516,47.16299819946289,47.14485168457031,1156044000
2023-08-25,47.012001037597656,47.80500030517578,45.02399826049805,46.018001556396484,46.00029373168945,925341000
2023-08-28,46.481998443603516,46.97999954223633,44.88800048828125,46.834999084472656,46.816978454589844,685192000
2023-08-29,46.66600036621094,49.08100128173828,46.39099884033203,48.784000396728516,48.765228271484375,701397000
2023-08-30,49.04399871826172,49.926998138427734,48.42499923706055,49.263999938964844,49.24504089355469,735206000
2023-08-31,49.380001068115234,49.74399948120117,48.95800018310547,49.35499954223633,49.33600616455078,528570000
2023-09-01,49.762001037597656,49.79999923706055,48.141998291015625,48.50899887084961,48.490333557128906,463830000
2023-09-05,48.222999572753906,48.85100173950195,47.86000061035156,48.54800033569336,48.529319763183594,382653000
2023-09-06,48.441001892089844,48.54899978637695,46.58000183105469,47.06100082397461,47.04676818847656,468670000
2023-09-07,45.525001525878906,46.34400177001953,45.152000427246094,46.24100112915039,46.227012634277344,433330000
2023-09-08,45.94200134277344,46.60599899291992,45.270999908447266,45.571998596191406,45.5582160949707,473069000
2023-09-11,46.14799880981445,46.16299819946289,44.3120002746582,45.178001403808594,45.16433334350586,473966000
2023-09-12,44.737998962402344,45.67300033569336,44.53099822998047,44.869998931884766,44.85642623901367,349256000
2023-09-13,44.599998474121094,45.93000030517578,44.50299835205078,45.48500061035156,45.47124481201172,398355000
2023-09-14,45.95000076293945,45.98699951171875,45.13100051879883,45.58100128173828,45.56721878051758,370097000
2023-09-15,45.340999603271484,45.5989990234375,43.80799865722656,43.900001525878906,43.886722564697266,506831000
2023-09-18,42.74800109863281,44.242000579833984,42.0,43.965999603271484,43.95269775390625,500271000
2023-09-19,43.83300018310547,43.965999603271484,43.00199890136719,43.52000045776367,43.5068359375,373064000
2023-09-20,43.599998474121094,43.90299987792969,42.222999572753906,42.23899841308594,42.226226806640625,367108000
2023-09-21,41.58300018310547,42.099998474121094,40.97999954223633,41.016998291015625,41.00459289550781,450736000
2023-09-22,41.571998596191406,42.1150016784668,41.23099899291992,41.61000061035156,41.597412109375,479236000
2023-09-25,41.590999603271484,42.5359992980957,41.176998138427734,42.22200012207031,42.209228515625,419091000
2023-09-26,42.000999450683594,42.81999969482422,41.654998779296875,41.9109992980957,41.89832305908203,402282000
2023-09-27,42.33000183105469,42.87200164794922,41.62900161743164,42.46799850463867,42.45515441894531,444935000
2023-09-28,42.459999084472656,43.44599914550781,42.1150016784668,43.0890007019043,43.075965881347656,424663000
2023-09-29,43.82699966430664,44.14400100708008,43.30699920654297,43.499000549316406,43.485843658447266,397830000
2023-10-02,44.029998779296875,45.17499923706055,43.861000061035156,44.78200149536133,44.768455505371094,433298000
2023-10-03,44.80799865722656,45.130001068115234,43.24599838256836,43.516998291015625,43.50383377075195,470850000
2023-10-04,43.742000579833984,44.143001556396484,43.29199981689453,44.04100036621094,44.027679443359375,361821000
2023-10-05,44.04999923706055,44.900001525878906,43.88800048828125,44.6879997253418,44.67448425292969,393483000
2023-10-06,44.19300079345703,45.78900146484375,44.0260009765625,45.762001037597656,45.74816131591797,434436000
2023-10-09,44.84199905395508,45.60499954223633,44.36800003051758,45.27299880981445,45.25930404663086,409675000
2023-10-10,45.310001373291016,46.25899887084961,45.0880012512207,45.79800033569336,45.784149169921875,368582000
2023-10-11,46.19599914550781,46.85900115966797,46.04999923706055,46.805999755859375,46.791839599609375,378137000
2023-10-12,46.777000427246094,47.60900115966797,46.33000183105469,46.94499969482422,46.93080139160156,481325000
2023-10-13,46.959999084472656,47.11600112915039,45.279998779296875,45.46099853515625,45.44724655151367,474115000
2023-10-16,45.0629997253418,46.224998474121094,44.9119987487793,46.095001220703125,46.08106231689453,375099000
2023-10-17,44.0,44.75400161743164,42.47999954223633,43.9379997253418,43.924713134765625,812333000
2023-10-18,42.590999603271484,43.21900177001953,41.82500076293945,42.19599914550781,42.18323516845703,627294000
2023-10-19,42.81100082397461,43.297000885009766,41.88199996948242,42.10100173950195,42.0882682800293,501233000
2023-10-20,41.88999938964844,42.470001220703125,41.077999114990234,41.387001037597656,41.374481201171875,477266000
2023-10-23,41.229000091552734,43.24800109863281,40.94499969482422,42.974998474121094,42.962005615234375,478530000
2023-10-24,43.07699966430664,43.696998596191406,42.691001892089844,43.66299819946289,43.6497917175293,401463000
2023-10-25,43.39799880981445,43.650001525878906,41.55500030517578,41.77899932861328,41.766357421875,398379000
2023-10-26,41.85300064086914,42.25600051879883,39.880001068115234,40.32600021362305,40.313804626464844,541001000
2023-10-27,41.130001068115234,41.20600128173828,40.01499938964844,40.5,40.48775100708008,416784000
2023-10-30,41.08700180053711,41.76599884033203,40.48099899291992,41.1609992980957,41.14855194091797,388028000
2023-10-31,40.45000076293945,40.87900161743164,39.22999954223633,40.779998779296875,40.76766586303711,517969000
2023-11-01,40.88399887084961,42.38100051879883,40.86899948120117,42.32500076293945,42.31220245361328,437593000
2023-11-02,43.327999114990234,43.88399887084961,42.89400100708008,43.50600051879883,43.49284362792969,409172000
2023-11-03,44.02000045776367,45.308998107910156,43.722999572753906,45.005001068115234,44.991390228271484,424610000
2023-11-06,45.28499984741211,45.935001373291016,44.89899826049805,45.750999450683594,45.737159729003906,400733000
2023-11-07,45.71900177001953,46.21799850463867,45.15800094604492,45.95500183105469,45.941104888916016,343165000
2023-11-08,46.099998474121094,46.867000579833984,45.96799850463867,46.57400131225586,46.559913635253906,346719000
2023-11-09,47.46699905395508,48.22999954223633,46.75,46.95000076293945,46.93579864501953,540496000
2023-11-10,47.5,48.47200012207031,47.28300094604492,48.334999084472656,48.320377349853516,421245000
2023-11-13,48.31999969482422,49.11600112915039,48.0989990234375,48.619998931884766,48.60529327392578,384136000
2023-11-14,49.68000030517578,49.83399963378906,49.040000915527344,49.65599822998047,49.6409797668457,416954000
2023-11-15,49.935001373291016,49.959999084472656,48.20000076293945,48.88800048828125,48.87321472167969,475497000
2023-11-16,48.67900085449219,49.525001525878906,48.33000183105469,49.47999954223633,49.46503829956055,339756000
2023-11-17,49.52399826049805,49.71699905395508,49.00699996948242,49.29800033569336,49.2830924987793,325205000
2023-11-20,49.3120002746582,50.54800033569336,49.180999755859375,50.409000396728516,50.39375305175781,414120000
2023-11-21,50.125999450683594,50.516998291015625,49.22200012207031,49.944000244140625,49.92889404296875,565747000
2023-11-22,49.85200119018555,50.334999084472656,47.689998626708984,48.715999603271484,48.701263427734375,899420000
2023-11-24,48.470001220703125,48.92100143432617,47.744998931884766,47.7760009765625,47.76155090332031,294645000
2023-11-27,47.79999923706055,48.529998779296875,47.652000427246094,48.242000579833984,48.2274055480957,395662000
2023-11-28,48.236000061035156,48.323001861572266,47.472999572753906,47.82099914550781,47.80653381347656,401491000
2023-11-29,48.37900161743164,48.762001037597656,47.86000061035156,48.13999938964844,48.12543869018555,382005000
2023-11-30,48.02399826049805,48.11000061035156,46.422000885009766,46.77000045776367,46.75585174560547,526247000
2023-12-01,46.525001525878906,47.20000076293945,46.1870002746582,46.76499938964844,46.7508544921875,369317000
2023-12-04,46.07699966430664,46.07699966430664,45.0099983215332,45.5099983215332,45.49623107910156,437543000
2023-12-05,45.465999603271484,46.599998474121094,45.270999908447266,46.566001892089844,46.556007385253906,371718000
2023-12-06,47.21500015258789,47.387001037597656,45.4119987487793,45.50299835205078,45.49323654174805,380590000
2023-12-07,45.70000076293945,46.62900161743164,45.604000091552734,46.59600067138672,46.586002349853516,350823000
2023-12-08,46.595001220703125,47.74100112915039,46.54999923706055,47.50600051879883,47.49580764770508,359224000
2023-12-11,47.49100112915039,47.53099822998047,45.83000183105469,46.62699890136719,46.61699676513672,509728000
2023-12-12,46.04600143432617,47.66600036621094,46.04600143432617,47.65700149536133,47.64677810668945,372387000
2023-12-13,47.62900161743164,48.59400177001953,47.608001708984375,48.0880012512207,48.07768630981445,447792000
2023-12-14,48.38999938964844,48.66999816894531,47.422000885009766,48.349998474121094,48.339622497558594,391232000
2023-12-15,48.194000244140625,49.40399932861328,48.119998931884766,48.88999938964844,48.87950897216797,479948000
2023-12-18,49.400001525878906,50.43299865722656,49.150001525878906,50.07699966430664,50.066253662109375,412587000
2023-12-19,49.42399978637695,49.70000076293945,48.89500045776367,49.604000091552734,49.59335708618164,464444000
2023-12-20,49.654998779296875,49.999000549316406,48.097999572753906,48.111000061035156,48.10067367553711,397894000
2023-12-21,48.81100082397461,49.095001220703125,48.41899871826172,48.9900016784668,48.9794921875,300425000
2023-12-22,49.19499969482422,49.382999420166016,48.46699905395508,48.83000183105469,48.81952667236328,252507000
2023-12-26,48.96799850463867,49.599998474121094,48.959999084472656,49.27899932861328,49.26842498779297,244200000
2023-12-27,49.51100158691406,49.68000030517578,49.084999084472656,49.41699981689453,49.406394958496094,233648000
2023-12-28,49.643001556396484,49.88399887084961,49.4119987487793,49.52199935913086,49.511375427246094,246587000
2023-12-29,49.8129997253418,49.99700164794922,48.750999450683594,49.52199935913086,49.511375427246094,389293000
2024-01-02,49.24399948120117,49.29499816894531,47.595001220703125,48.167999267578125,48.15766525268555,411254000
2024-01-03,47.48500061035156,48.183998107910156,47.31999969482422,47.569000244140625,47.55879592895508,320896000
2024-01-04,47.766998291015625,48.5,47.507999420166016,47.99800109863281,47.98770523071289,306535000
2024-01-05,48.46200180053711,49.547000885009766,48.305999755859375,49.09700012207031,49.086463928222656,415039000
2024-01-08,49.512001037597656,52.275001525878906,49.479000091552734,52.25299835205078,52.241790771484375,642510000
2024-01-09,52.4010009765625,54.32500076293945,51.689998626708984,53.13999938964844,53.12860107421875,773100000
2024-01-10,53.61600112915039,54.599998474121094,53.48899841308594,54.349998474121094,54.338340759277344,533796000
2024-01-11,54.999000549316406,55.34600067138672,53.560001373291016,54.821998596191406,54.810237884521484,596759000
2024-01-12,54.619998931884766,54.970001220703125,54.33000183105469,54.709999084472656,54.69825744628906,352994000
2024-01-16,55.018001556396484,56.834999084472656,54.900001525878906,56.38199996948242,56.369903564453125,449580000
2024-01-17,56.34700012207031,56.47100067138672,54.7400016784668,56.053001403808594,56.04097366333008,474394000
2024-01-18,57.2599983215332,57.599998474121094,56.106998443603516,57.106998443603516,57.09474563598633,491650000
2024-01-19,57.98899841308594,59.5,57.224998474121094,59.49100112915039,59.47823715209961,543501000
2024-01-22,60.04899978637695,60.33100128173828,59.06999969482422,59.65399932861328,59.641204833984375,452955000
2024-01-23,59.56999969482422,59.90999984741211,58.584999084472656,59.87300109863281,59.86015701293945,294654000
2024-01-24,60.30400085449219,62.8489990234375,59.9379997253418,61.36199951171875,61.34883499145508,560271000
2024-01-25,62.349998474121094,62.71900177001953,60.849998474121094,61.617000579833984,61.60377883911133,482777000
2024-01-26,60.959999084472656,61.78300094604492,60.573001861572266,61.03099822998047,61.017906188964844,390309000
2024-01-29,61.231998443603516,62.48899841308594,60.90700149536133,62.46500015258789,62.45159912109375,348733000
2024-01-30,62.900001525878906,63.49300003051758,62.2599983215332,62.77399826049805,62.760528564453125,410735000
2024-01-31,61.439998626708984,62.26900100708008,60.70000076293945,61.527000427246094,61.513797760009766,453795000
2024-02-01,62.099998474121094,63.191001892089844,61.650001525878906,63.027000427246094,63.01347732543945,369146000
2024-02-02,63.9739990234375,66.5999984741211,63.689998626708984,66.16000366210938,66.14580535888672,476578000
2024-02-05,68.2249984741211,69.49700164794922,67.20500183105469,69.33200073242188,69.31713104248047,680078000
2024-02-06,69.62999725341797,69.75399780273438,66.30000305175781,68.2229995727539,68.20836639404297,683111000
2024-02-07,68.31900024414062,70.22000122070312,67.5999984741211,70.0989990234375,70.08395385742188,495575000
2024-02-08,70.0739974975586,70.79399871826172,69.45500183105469,69.64099884033203,69.62605285644531,414422000
2024-02-09,70.53299713134766,72.18499755859375,70.21199798583984,72.13300323486328,72.11752319335938,436637000
2024-02-12,72.5999984741211,74.61100006103516,71.25,72.24800109863281,72.23249816894531,613710000
2024-02-13,70.4000015258789,73.44999694824219,69.62000274658203,72.12799835205078,72.11251831054688,602580000
2024-02-14,73.2020034790039,74.23600006103516,71.93800354003906,73.9000015258789,73.88414764404297,504917000
2024-02-15,73.86900329589844,73.9749984741211,72.4000015258789,72.65799713134766,72.64241027832031,420122000
2024-02-16,74.0999984741211,74.4020004272461,72.5009994506836,72.61299896240234,72.59741973876953,495327000
2024-02-20,71.9469985961914,71.95600128173828,67.73400115966797,69.4520034790039,69.43709564208984,704833000
2024-02-21,68.00599670410156,68.88800048828125,66.24800109863281,67.47200012207031,67.45752716064453,690298000
2024-02-22,75.0250015258789,78.57499694824219,74.22000122070312,78.53800201416016,78.52114868164062,865100000
2024-02-23,80.79000091552734,82.39399719238281,77.56999969482422,78.81700134277344,78.80008697509766,829388000
2024-02-26,79.69999694824219,80.64600372314453,78.50499725341797,79.09200286865234,79.07503509521484,503973000
2024-02-27,79.38099670410156,79.4800033569336,77.16200256347656,78.70099639892578,78.68411254882812,391705000
2024-02-28,77.62000274658203,78.93299865722656,77.125,77.66300201416016,77.6463394165039,393110000
2024-02-29,79.09400177001953,79.98999786376953,78.3499984741211,79.11199951171875,79.09502410888672,507289000
2024-03-01,80.0,82.30000305175781,79.43499755859375,82.27899932861328,82.26134490966797,479135000
2024-03-04,84.12999725341797,87.69499969482422,83.71900177001953,85.23699951171875,85.21871185302734,615616000
2024-03-05,85.2699966430664,86.09700012207031,83.41699981689453,85.96399688720703,85.9495849609375,520639000
2024-03-06,88.02200317382812,89.7239990234375,87.02999877929688,88.69999694824219,88.68512725830078,582520000
2024-03-07,90.15799713134766,92.76699829101562,89.60199737548828,92.66899871826172,92.65345764160156,608119000
2024-03-08,95.13800048828125,97.4000015258789,86.50599670410156,87.52799987792969,87.5133285522461,1142269000
2024-03-11,86.42900085449219,88.7969970703125,84.16600036621094,85.77400207519531,85.7596206665039,678364000
2024-03-12,88.04900360107422,91.95999908447266,86.1500015258789,91.91300201416016,91.89759063720703,668075000
2024-03-13,91.05500030517578,91.50399780273438,88.43499755859375,90.88800048828125,90.87276458740234,635713000
2024-03-14,89.5770034790039,90.64600372314453,86.5999984741211,87.94400024414062,87.92925262451172,602318000
2024-03-15,86.93000030517578,89.5459976196289,86.25700378417969,87.83699798583984,87.822265625,642086000
2024-03-18,90.38800048828125,92.40499877929688,87.08499908447266,88.45500183105469,88.44017028808594,668976000
2024-03-19,86.69999694824219,90.54399871826172,85.01000213623047,89.39800262451172,89.38301849365234,672171000
2024-03-20,89.7969970703125,90.41000366210938,88.2229995727539,90.37200164794922,90.35684967041016,479063000
2024-03-21,92.30000305175781,92.64800262451172,90.40499877929688,91.43499755859375,91.41967010498047,480372000
2024-03-22,91.14099884033203,94.77799987792969,90.83399963378906,94.28900146484375,94.273193359375,586719000
2024-03-25,93.94100189208984,96.76599884033203,93.51000213623047,95.00199890136719,94.98606872558594,552136000
2024-03-26,95.85099792480469,96.375,92.50199890136719,92.56099700927734,92.54547882080078,513648000
2024-03-27,93.11199951171875,93.23999786376953,89.12300109863281,90.25,90.23486328125,586067000
2024-03-28,90.0,91.30000305175781,89.19300079345703,90.35600280761719,90.34085083007812,435212000
2024-04-01,90.29900360107422,92.2249984741211,89.2040023803711,90.36299896240234,90.34784698486328,452441000
2024-04-02,88.447998046875,90.09400177001953,87.62000274658203,89.4520034790039,89.43700408935547,433064000
2024-04-03,88.48400115966797,90.3740005493164,88.4000015258789,88.96399688720703,88.94908142089844,370067000
2024-04-04,90.40599822998047,90.63400268554688,85.87999725341797,85.90499877929688,85.89059448242188,434965000
2024-04-05,86.86599731445312,88.48100280761719,85.9260025024414,88.00800323486328,87.99324798583984,399678000
2024-04-08,88.69999694824219,88.83000183105469,86.73200225830078,87.13300323486328,87.11839294433594,283220000
2024-04-09,87.44200134277344,87.63500213623047,83.02200317382812,85.35399627685547,85.33968353271484,503547000
2024-04-10,83.9260025024414,87.4000015258789,83.70899963378906,87.03900146484375,87.02440643310547,431929000
2024-04-11,87.41999816894531,90.73899841308594,86.9260025024414,90.61599731445312,90.60079956054688,431637000
2024-04-12,89.6989974975586,90.17500305175781,87.52999877929688,88.18599700927734,88.17121124267578,426805000
2024-04-15,89.0979995727539,90.61299896240234,85.92900085449219,86.0009994506836,85.98657989501953,443077000
2024-04-16,86.43299865722656,88.11799621582031,86.06400299072266,87.41500091552734,87.40034484863281,370453000
2024-04-17,88.33999633789062,88.7750015258789,83.94999694824219,84.03500366210938,84.02091217041016,495400000
2024-04-18,84.97000122070312,86.19000244140625,82.4020004272461,84.6709976196289,84.65679931640625,447260000
2024-04-19,83.1500015258789,84.3239974975586,75.60600280761719,76.19999694824219,76.18722534179688,875198000
2024-04-22,78.10399627685547,80.072998046875,76.4000015258789,79.51799774169922,79.50466918945312,596341000
2024-04-23,80.76899719238281,82.76899719238281,80.26399993896484,82.4229965209961,82.4091796875,438559000
2024-04-24,83.94999694824219,84.08200073242188,79.18299865722656,79.677001953125,79.66364288330078,512208000
2024-04-25,78.86799621582031,83.322998046875,78.2229995727539,82.63200378417969,82.61814880371094,424641000
2024-04-26,83.81800079345703,88.33100128173828,83.38700103759766,87.73500061035156,87.72028350830078,551011000
2024-04-29,87.59500122070312,87.99199676513672,85.26599884033203,87.75700378417969,87.7422866821289,388971000
2024-04-30,87.23999786376953,88.81900024414062,86.30000305175781,86.4020004272461,86.38751220703125,363709000
2024-05-01,85.0770034790039,86.0,81.25499725341797,83.04100036621094,83.0270767211914,559863000
2024-05-02,84.4489974975586,86.23699951171875,83.19999694824219,85.81700134277344,85.8026123046875,377898000
2024-05-03,87.78900146484375,89.28099822998047,87.04000091552734,88.78900146484375,88.77411651611328,398341000
2024-05-06,89.38999938964844,92.22000122070312,89.05500030517578,92.13999938964844,92.12454986572266,376203000
2024-05-07,91.0979995727539,91.78099822998047,89.01100158691406,90.55400085449219,90.538818359375,437342000
2024-05-08,89.48300170898438,91.19400024414062,89.41999816894531,90.41200256347656,90.39684295654297,325721000
2024-05-09,90.52899932861328,91.0719985961914,88.23100280761719,88.74700164794922,88.73212432861328,378013000
2024-05-10,90.30500030517578,91.4010009765625,89.22699737548828,89.87799835205078,89.86292266845703,335325000
2024-05-13,90.47799682617188,90.99800109863281,88.52899932861328,90.39900207519531,90.38385009765625,289680000
2024-05-14,89.5989990234375,91.6510009765625,88.93399810791016,91.35600280761719,91.34068298339844,296507000
2024-05-15,92.47200012207031,94.86199951171875,91.5989990234375,94.62999725341797,94.61412811279297,417735000
2024-05-16,94.91000366210938,95.81900024414062,94.10299682617188,94.35900115966797,94.34317779541016,323952000
2024-05-17,94.36900329589844,94.73999786376953,91.80599975585938,92.47899627685547,92.46348571777344,359691000
2024-05-20,93.75,95.19999694824219,93.44000244140625,94.77999877929688,94.76411437988281,318764000
2024-05-21,93.5989990234375,95.4000015258789,93.18000030517578,95.38600158691406,95.37001037597656,328946000
2024-05-22,95.45899963378906,96.0199966430664,93.2490005493164,94.94999694824219,94.93408203125,548648000
2024-05-23,102.02799987792969,106.31999969482422,101.5199966430664,103.79900360107422,103.78160095214844,835065000
2024-05-24,104.4489974975586,106.4749984741211,103.0,106.46900177001953,106.4511489868164,429494000
2024-05-28,110.24400329589844,114.93900299072266,109.88300323486328,113.9010009765625,113.88190460205078,652728000
2024-05-29,113.05000305175781,115.49199676513672,110.9010009765625,114.82499694824219,114.80574798583984,557442000
2024-05-30,114.6500015258789,115.81900024414062,109.66300201416016,110.5,110.4814682006836,487350000
2024-05-31,112.5199966430664,112.71700286865234,106.94000244140625,109.63300323486328,109.6146240234375,613263000
2024-06-03,113.62100219726562,115.0,112.00299835205078,115.0,114.98072052001953,438392000
2024-06-04,115.71600341796875,116.5999984741211,114.04499816894531,116.43699645996094,116.41747283935547,403324000
2024-06-05,118.37100219726562,122.4489974975586,117.46800231933594,122.44000244140625,122.41947174072266,528402000
2024-06-06,124.0479965209961,125.58699798583984,118.31999969482422,120.99800109863281,120.97771453857422,664696000
2024-06-07,119.7699966430664,121.69200134277344,118.02200317382812,120.88800048828125,120.86773681640625,412386000
2024-06-10,120.37000274658203,123.0999984741211,117.01000213623047,121.79000091552734,121.76958465576172,314162700
2024-06-11,121.7699966430664,122.87000274658203,118.73999786376953,120.91000366210938,120.899658203125,222551200
2024-06-12,123.05999755859375,126.87999725341797,122.56999969482422,125.19999694824219,125.18928527832031,299595000
2024-06-13,129.38999938964844,129.8000030517578,127.16000366210938,129.61000061035156,129.59890747070312,260704500
2024-06-14,129.9600067138672,132.83999633789062,128.32000732421875,131.8800048828125,131.8687286376953,309320400
2024-06-17,132.99000549316406,133.72999572753906,129.5800018310547,130.97999572753906,130.9687957763672,288504400
2024-06-18,131.13999938964844,136.3300018310547,130.69000244140625,135.5800018310547,135.5684051513672,294335100
2024-06-20,139.8000030517578,140.75999450683594,129.52000427246094,130.77999877929688,130.76881408691406,517768400
2024-06-21,127.12000274658203,130.6300048828125,124.30000305175781,126.56999969482422,126.55917358398438,655484700
2024-06-24,123.23999786376953,124.45999908447266,118.04000091552734,118.11000061035156,118.09989929199219,476060900
2024-06-25,121.19999694824219,126.5,119.31999969482422,126.08999633789062,126.07920837402344,425787500
2024-06-26,126.12999725341797,128.1199951171875,122.5999984741211,126.4000015258789,126.38919067382812,362975900
2024-06-27,124.0999984741211,126.41000366210938,122.91999816894531,123.98999786376953,123.9793930053711,252571700
2024-06-28,124.58000183105469,127.70999908447266,122.75,123.54000091552734,123.52943420410156,315516700
2024-07-01,123.47000122070312,124.83999633789062,118.83000183105469,124.30000305175781,124.28936767578125,284885500
2024-07-02,121.12999725341797,123.41000366210938,121.02999877929688,122.66999816894531,122.65950775146484,218374000
2024-07-03,121.66000366210938,128.27999877929688,121.36000061035156,128.27999877929688,128.26902770996094,215749000
2024-07-05,127.37999725341797,128.85000610351562,125.68000030517578,125.83000183105469,125.8192367553711,214176700
2024-07-08,127.48999786376953,130.77000427246094,127.04000091552734,128.1999969482422,128.18902587890625,237677300
2024-07-09,130.35000610351562,133.82000732421875,128.64999389648438,131.3800048828125,131.3687744140625,285366600
2024-07-10,134.02999877929688,135.10000610351562,132.4199981689453,134.91000366210938,134.89846801757812,248978600
2024-07-11,135.75,136.14999389648438,127.05000305175781,127.4000015258789,127.38910675048828,374782700
2024-07-12,128.25999450683594,131.9199981689453,127.22000122070312,129.24000549316406,129.2289581298828,252680500
2024-07-15,130.55999755859375,131.38999938964844,127.18000030517578,128.44000244140625,128.42901611328125,208326200
2024-07-16,128.44000244140625,129.0399932861328,124.58000183105469,126.36000061035156,126.34918975830078,214769500
2024-07-17,121.3499984741211,121.8499984741211,116.72000122070312,117.98999786376953,117.97990417480469,390086200
2024-07-18,121.8499984741211,122.4000015258789,116.55999755859375,121.08999633789062,121.07963562011719,320979500
2024-07-19,120.3499984741211,121.5999984741211,117.37000274658203,117.93000030517578,117.91991424560547,217223800
2024-07-22,120.3499984741211,124.06999969482422,119.86000061035156,123.54000091552734,123.52943420410156,258068900
2024-07-23,122.77999877929688,124.69000244140625,122.0999984741211,122.58999633789062,122.57951354980469,173911000
2024-07-24,119.16999816894531,119.94999694824219,113.44000244140625,114.25,114.24022674560547,327776900
2024-07-25,113.04000091552734,116.62999725341797,106.30000305175781,112.27999877929688,112.27039337158203,460067000
2024-07-26,116.19000244140625,116.19999694824219,111.58000183105469,113.05999755859375,113.05032348632812,293399100
2024-07-29,113.69000244140625,116.27999877929688,111.30000305175781,111.58999633789062,111.58045196533203,248152100
2024-07-30,111.5199966430664,111.98999786376953,102.54000091552734,103.7300033569336,103.72113037109375,486833300
2024-07-31,112.9000015258789,118.33999633789062,110.87999725341797,117.0199966430664,117.0099868774414,473174200
2024-08-01,117.52999877929688,120.16000366210938,106.80999755859375,109.20999908447266,109.2006607055664,523462300
2024-08-02,103.76000213623047,108.72000122070312,101.37000274658203,107.2699966430664,107.26081848144531,482027500
2024-08-05,92.05999755859375,103.41000366210938,90.69000244140625,100.44999694824219,100.44140625,552842400
2024-08-06,103.83999633789062,107.70999908447266,100.55000305175781,104.25,104.24108123779297,409012100
2024-08-07,107.80999755859375,108.80000305175781,98.69000244140625,98.91000366210938,98.90154266357422,411440400
2024-08-08,102.0,105.5,97.5199966430664,104.97000122070312,104.96102142333984,391910000
2024-08-09,105.63999938964844,106.5999984741211,103.43000030517578,104.75,104.74104309082031,290844200
2024-08-12,106.31999969482422,111.06999969482422,106.26000213623047,109.0199966430664,109.01067352294922,325559900
2024-08-13,112.44000244140625,116.2300033569336,111.58000183105469,116.13999938964844,116.13006591796875,312646700
2024-08-14,118.52999877929688,118.5999984741211,114.06999969482422,118.08000183105469,118.06990051269531,339246400
2024-08-15,118.76000213623047,123.23999786376953,117.47000122070312,122.86000061035156,122.84949493408203,318086700
2024-08-16,121.94000244140625,125.0,121.18000030517578,124.58000183105469,124.56934356689453,302589900
2024-08-19,124.27999877929688,130.0,123.41999816894531,130.0,129.98887634277344,318333600
2024-08-20,128.39999389648438,129.8800048828125,125.88999938964844,127.25,127.2391128540039,300087400
2024-08-21,127.31999969482422,129.35000610351562,126.66000366210938,128.5,128.489013671875,257883600
2024-08-22,130.02000427246094,130.75,123.0999984741211,123.73999786376953,123.72941589355469,376189100
2024-08-23,125.86000061035156,129.60000610351562,125.22000122070312,129.3699951171875,129.3589324951172,323230300
2024-08-26,129.57000732421875,131.25999450683594,124.37000274658203,126.45999908447266,126.44918060302734,331964700
2024-08-27,125.05000305175781,129.1999969482422,123.87999725341797,128.3000030517578,128.28903198242188,303134600
2024-08-28,128.1199951171875,128.3300018310547,122.63999938964844,125.61000061035156,125.59925842285156,448101100
2024-08-29,121.36000061035156,124.43000030517578,116.70999908447266,117.58999633789062,117.57994079589844,453023300
2024-08-30,119.52999877929688,121.75,117.22000122070312,119.37000274658203,119.35979461669922,333751600
2024-09-03,116.01000213623047,116.20999908447266,107.29000091552734,108.0,107.99076080322266,477155100
2024-09-04,105.41000366210938,113.2699966430664,104.12000274658203,106.20999908447266,106.20091247558594,372470300
2024-09-05,104.98999786376953,109.6500015258789,104.76000213623047,107.20999908447266,107.2008285522461,306850700
2024-09-06,108.04000091552734,108.1500015258789,100.94999694824219,102.83000183105469,102.82120513916016,413638100
2024-09-09,104.87999725341797,106.55000305175781,103.69000244140625,106.47000122070312,106.46089172363281,273912000
2024-09-10,107.80999755859375,109.4000015258789,104.94999694824219,108.0999984741211,108.09075164794922,268283700
2024-09-11,109.38999938964844,117.19000244140625,107.41999816894531,116.91000366210938,116.9000015258789,441422400
2024-09-12,116.83999633789062,120.79000091552734,115.37999725341797,119.13999938964844,119.13999938964844,367100500
2024-09-13,119.08000183105469,119.95999908447266,117.5999984741211,119.0999984741211,119.0999984741211,238358300
2024-09-16,116.79000091552734,118.18000030517578,114.36000061035156,116.77999877929688,116.77999877929688,248772300
2024-09-17,118.16999816894531,118.80000305175781,114.83000183105469,115.58999633789062,115.58999633789062,231925900
2024-09-18,115.88999938964844,117.69999694824219,113.22000122070312,113.37000274658203,113.37000274658203,310318900
2024-09-19,117.3499984741211,119.66000366210938,117.25,117.87000274658203,117.87000274658203,293506400
2024-09-20,117.05999755859375,118.62000274658203,115.38999938964844,116.0,116.0,382462400
2024-09-23,116.55000305175781,116.98999786376953,114.86000061035156,116.26000213623047,116.26000213623047,206228500
2024-09-24,116.5199966430664,121.80000305175781,115.37999725341797,120.87000274658203,120.87000274658203,354966800
2024-09-25,122.0199966430664,124.94000244140625,121.61000061035156,123.51000213623047,123.51000213623047,284692900
2024-09-26,126.80000305175781,127.66999816894531,121.80000305175781,124.04000091552734,124.04000091552734,302582900
2024-09-27,123.97000122070312,124.02999877929688,119.26000213623047,121.4000015258789,121.4000015258789,271009200
2024-09-30,118.30999755859375,121.5,118.1500015258789,121.44000244140625,121.44000244140625,226553700
2024-10-01,121.7699966430664,122.44000244140625,115.79000091552734,117.0,117.0,302094500
2024-10-02,116.44000244140625,119.37999725341797,115.13999938964844,118.8499984741211,118.8499984741211,221845900
2024-10-03,120.91999816894531,124.36000061035156,120.33999633789062,122.8499984741211,122.8499984741211,277118000
2024-10-04,124.94000244140625,125.04000091552734,121.83000183105469,124.91999816894531,124.91999816894531,243678100
2024-10-07,124.98999786376953,130.63999938964844,124.94999694824219,127.72000122070312,127.72000122070312,346250200
2024-10-08,130.25999450683594,133.47999572753906,129.4199981689453,132.88999938964844,132.88999938964844,285722500
2024-10-09,134.11000061035156,134.52000427246094,131.3800048828125,132.64999389648438,132.64999389648438,246191600
2024-10-10,131.91000366210938,135.0,131.0,134.80999755859375,134.80999755859375,242311300
2024-10-11,134.00999450683594,135.77999877929688,133.66000366210938,134.8000030517578,134.8000030517578,170209500
2024-10-14,136.47000122070312,139.60000610351562,136.3000030517578,138.07000732421875,138.07000732421875,232347700
2024-10-15,137.8699951171875,138.57000732421875,128.74000549316406,131.60000610351562,131.60000610351562,377831000
2024-10-16,133.97999572753906,136.6199951171875,131.5800018310547,135.72000122070312,135.72000122070312,264879700
2024-10-17,139.33999633789062,140.88999938964844,136.8699951171875,136.92999267578125,136.92999267578125,306435900
2024-10-18,138.6699981689453,138.89999389648438,137.27999877929688,138.0,138.0,176090200