forked from dDevTech/Stock-Market-Predictor
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathAAPL.csv
We can't make this file beautiful and searchable because it's too large.
4875 lines (4875 loc) · 537 KB
/
AAPL.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,High,Low,Open,Close,Volume,Adj Close
2000-01-03,4.017857074737549,3.6316964626312256,3.7455356121063232,3.997767925262451,133949200.0,2.6554975509643555
2000-01-04,3.950892925262451,3.6138393878936768,3.8660714626312256,3.6607143878936768,128094400.0,2.4316112995147705
2000-01-05,3.9486606121063232,3.6785714626312256,3.705357074737549,3.7142856121063232,194580400.0,2.467195510864258
2000-01-06,3.8214285373687744,3.392857074737549,3.7901785373687744,3.392857074737549,191993200.0,2.2536885738372803
2000-01-07,3.607142925262451,3.4107143878936768,3.4464285373687744,3.5535714626312256,115183600.0,2.3604421615600586
2000-01-10,3.6517856121063232,3.3839285373687744,3.642857074737549,3.4910714626312256,126266000.0,2.318927049636841
2000-01-11,3.549107074737549,3.232142925262451,3.4263393878936768,3.3125,110387200.0,2.2003118991851807
2000-01-12,3.4107143878936768,3.0892856121063232,3.392857074737549,3.1138393878936768,244017200.0,2.068351984024048
2000-01-13,3.5267856121063232,3.3035714626312256,3.374439239501953,3.455357074737549,258171200.0,2.295203924179077
2000-01-14,3.6517856121063232,3.549107074737549,3.5714285373687744,3.5870535373687744,97594000.0,2.3826820850372314
2000-01-18,3.7857143878936768,3.5870535373687744,3.607142925262451,3.7120535373687744,114794400.0,2.4657137393951416
2000-01-19,3.8839285373687744,3.6919643878936768,3.7723214626312256,3.8058035373687744,149410800.0,2.5279862880706787
2000-01-20,4.339285850524902,4.0535712242126465,4.125,4.0535712242126465,457783200.0,2.6925647258758545
2000-01-21,4.080357074737549,3.935267925262451,4.080357074737549,3.9754464626312256,123981200.0,2.6406707763671875
2000-01-24,4.026785850524902,3.7544643878936768,3.872767925262451,3.794642925262451,110219200.0,2.520573139190674
2000-01-25,4.0401787757873535,3.65625,3.75,4.0089287757873535,124286400.0,2.6629111766815186
2000-01-26,4.078125,3.919642925262451,3.9285714626312256,3.935267925262451,91789600.0,2.613982915878296
2000-01-27,4.035714149475098,3.8214285373687744,3.8861606121063232,3.9285714626312256,85036000.0,2.6095337867736816
2000-01-28,3.9598214626312256,3.59375,3.8638393878936768,3.6294643878936768,105837200.0,2.4108541011810303
2000-01-31,3.7098214626312256,3.375,3.607142925262451,3.705357074737549,175420000.0,2.4612643718719482
2000-02-01,3.75,3.5714285373687744,3.7142856121063232,3.580357074737549,79508800.0,2.37823486328125
2000-02-02,3.6473214626312256,3.4642856121063232,3.5982143878936768,3.529017925262451,116048800.0,2.344132900238037
2000-02-03,3.7232143878936768,3.580357074737549,3.5825893878936768,3.689732074737549,118798400.0,2.450885534286499
2000-02-04,3.9285714626312256,3.700892925262451,3.7120535373687744,3.857142925262451,106330000.0,2.5620877742767334
2000-02-07,4.080357074737549,3.783482074737549,3.857142925262451,4.073660850524902,110266800.0,2.70590877532959
2000-02-08,4.1473212242126465,3.9732143878936768,4.0714287757873535,4.1026787757873535,102160800.0,2.725184202194214
2000-02-09,4.183035850524902,4.015625,4.075892925262451,4.0223212242126465,74841200.0,2.671807050704956
2000-02-10,4.066964149475098,3.9285714626312256,4.03125,4.0535712242126465,75745600.0,2.6925647258758545
2000-02-11,4.075892925262451,3.8660714626312256,4.058035850524902,3.8839285373687744,53062800.0,2.5798802375793457
2000-02-14,4.138392925262451,3.8794643878936768,3.904017925262451,4.136160850524902,91884800.0,2.7474238872528076
2000-02-15,4.283482074737549,4.113839149475098,4.1160712242126465,4.25,121436000.0,2.8230414390563965
2000-02-16,4.21875,4.004464149475098,4.205357074737549,4.075892925262451,94561600.0,2.7073917388916016
2000-02-17,4.125,4.0401787757873535,4.113839149475098,4.1026787757873535,72374400.0,2.725184202194214
2000-02-18,4.120535850524902,3.9598214626312256,4.09375,3.9732143878936768,58360400.0,2.6391875743865967
2000-02-22,4.176339149475098,3.810267925262451,3.9330356121063232,4.064732074737549,105574000.0,2.6999781131744385
2000-02-23,4.25,3.9642856121063232,4.044082164764404,4.151785850524902,118274800.0,2.757803201675415
2000-02-24,4.254464149475098,3.9910714626312256,4.189732074737549,4.114396572113037,94108000.0,2.7329673767089844
2000-02-25,4.1785712242126465,3.9330356121063232,4.1004462242126465,3.9419643878936768,62286000.0,2.6184306144714355
2000-02-28,4.107142925262451,3.8705356121063232,3.9330356121063232,4.044642925262451,82082000.0,2.686634063720703
2000-02-29,4.1875,4.020089149475098,4.0558037757873535,4.09375,92240400.0,2.7192533016204834
2000-03-01,4.716517925262451,4.232142925262451,4.234375,4.654017925262451,269250800.0,3.0914084911346436
2000-03-02,4.5691962242126465,4.310267925262451,4.535714149475098,4.357142925262451,77814800.0,2.8942108154296875
2000-03-03,4.579796314239502,4.285714149475098,4.4598212242126465,4.5714287757873535,80841600.0,3.036548614501953
2000-03-06,4.611607074737549,4.464285850524902,4.5,4.488839149475098,52640000.0,2.981688976287842
2000-03-07,4.551339149475098,4.325892925262451,4.515625,4.388392925262451,68252800.0,2.914968252182007
2000-03-08,4.426339149475098,4.234375,4.388392925262451,4.357142925262451,67807600.0,2.8942108154296875
2000-03-09,4.464285850524902,4.223214149475098,4.316964149475098,4.3660712242126465,69179600.0,2.9001412391662598
2000-03-10,4.5691962242126465,4.3214287757873535,4.345982074737549,4.4910712242126465,62151600.0,2.983171224594116
2000-03-13,4.517857074737549,4.267857074737549,4.361607074737549,4.332589149475098,75989200.0,2.8779006004333496
2000-03-14,4.4375,4.0714287757873535,4.329239368438721,4.080357074737549,107144800.0,2.710357427597046
2000-03-15,4.294642925262451,4.075892925262451,4.129464149475098,4.151785850524902,110902400.0,2.757803201675415
2000-03-16,4.357142925262451,4.089285850524902,4.189732074737549,4.341517925262451,94525200.0,2.8838319778442383
2000-03-17,4.464285850524902,4.2723212242126465,4.2901787757873535,4.464285850524902,76260800.0,2.9653797149658203
2000-03-20,4.5089287757873535,4.370535850524902,4.410714149475098,4.392857074737549,51122400.0,2.9179329872131348
2000-03-21,4.8839287757873535,4.34375,4.377232074737549,4.8191962242126465,131082000.0,3.20112681388855
2000-03-22,5.15625,4.698660850524902,4.742185592651367,5.1495537757873535,141999200.0,3.4205658435821533
2000-03-23,5.370535850524902,5.0,5.0714287757873535,5.046875,140641200.0,3.3523612022399902
2000-03-24,5.140625,4.839285850524902,5.0870537757873535,4.953125,111728400.0,3.290088415145874
2000-03-27,5.169642925262451,4.888392925262451,4.9151787757873535,4.984375,69795600.0,3.3108468055725098
2000-03-28,5.0714287757873535,4.8973212242126465,4.901785850524902,4.96875,50741600.0,3.3004682064056396
2000-03-29,4.979910850524902,4.779574871063232,4.9776787757873535,4.854910850524902,59959200.0,3.224850654602051
2000-03-30,4.917410850524902,4.479910850524902,4.770089149475098,4.4910712242126465,103600000.0,2.983171224594116
2000-03-31,4.901785850524902,4.5,4.551339149475098,4.8504462242126465,101158400.0,3.2218852043151855
2000-04-03,4.982142925262451,4.622767925262451,4.839285850524902,4.761160850524902,82140800.0,3.162576675415039
2000-04-04,4.75,4.169642925262451,4.736607074737549,4.546875,165082400.0,3.0202395915985107
2000-04-05,4.745535850524902,4.4285712242126465,4.516739368438721,4.65625,114416400.0,3.0928902626037598
2000-04-06,4.8035712242126465,4.401785850524902,4.6651787757873535,4.470982074737549,64906800.0,2.969827890396118
2000-04-07,4.7098212242126465,4.482142925262451,4.544642925262451,4.705357074737549,60608800.0,3.1255099773406982
2000-04-10,4.7410712242126465,4.455357074737549,4.703125,4.464285850524902,53065600.0,2.9653797149658203
2000-04-11,4.4598212242126465,4.216517925262451,4.410714149475098,4.265625,135455600.0,2.8334202766418457
2000-04-12,4.25,3.7455356121063232,4.25,3.9017856121063232,235284000.0,2.5917418003082275
2000-04-13,4.285714149475098,3.875,3.982142925262451,4.064732074737549,132456800.0,2.6999781131744385
2000-04-14,4.214285850524902,3.892857074737549,3.904017925262451,3.9955356121063232,166905200.0,2.654014825820923
2000-04-17,4.426339149475098,3.8950893878936768,3.9107143878936768,4.424107074737549,102390400.0,2.9386909008026123
2000-04-18,4.53125,4.263392925262451,4.410714149475098,4.53125,97731200.0,3.0098602771759033
2000-04-19,4.651785850524902,4.276785850524902,4.5066962242126465,4.325892925262451,130037600.0,2.873453140258789
2000-04-20,4.455357074737549,4.1808037757873535,4.417410850524902,4.245535850524902,180530000.0,2.8200759887695312
2000-04-24,4.3035712242126465,4.098214149475098,4.107142925262451,4.3035712242126465,110905200.0,2.858625650405884
2000-04-25,4.598214149475098,4.359375,4.361607074737549,4.582589149475098,97910400.0,3.043961763381958
2000-04-26,4.5714287757873535,4.285714149475098,4.5223212242126465,4.332589149475098,91728000.0,2.8779006004333496
2000-04-27,4.535714149475098,4.163503646850586,4.185267925262451,4.526785850524902,81650800.0,3.0068953037261963
2000-04-28,4.5535712242126465,4.332589149475098,4.5401787757873535,4.4308037757873535,62395200.0,2.9431393146514893
2000-05-01,4.46875,4.3526787757873535,4.4598212242126465,4.439732074737549,56548800.0,2.9490694999694824
2000-05-02,4.5089287757873535,4.1964287757873535,4.401785850524902,4.2098212242126465,59108000.0,2.7963526248931885
2000-05-03,4.330357074737549,3.986607074737549,4.247767925262451,4.109375,122449600.0,2.7296316623687744
2000-05-04,4.1160712242126465,3.9486606121063232,4.111607074737549,3.953125,99878800.0,2.6258440017700195
2000-05-05,4.098214149475098,3.9542393684387207,3.9575893878936768,4.0401787757873535,71019200.0,2.683668613433838
2000-05-08,4.060267925262451,3.9285714626312256,4.0033464431762695,3.9330356121063232,46225200.0,2.612499475479126
2000-05-09,3.9732143878936768,3.7455356121063232,3.939732074737549,3.765625,81785200.0,2.501297950744629
2000-05-10,3.75,3.5267856121063232,3.716517925262451,3.546875,133772800.0,2.3559937477111816
2000-05-11,3.7232143878936768,3.5357143878936768,3.6205356121063232,3.671875,124936000.0,2.4390249252319336
2000-05-12,3.9464285373687744,3.741628646850586,3.7857143878936768,3.84375,76728400.0,2.5531914234161377
2000-05-15,3.859375,3.575892925262451,3.859375,3.607142925262451,169733200.0,2.396026611328125
2000-05-16,3.8950893878936768,3.669642925262451,3.7327001094818115,3.7745535373687744,110112800.0,2.507227897644043
2000-05-17,3.703125,3.5848214626312256,3.700892925262451,3.6205356121063232,99523200.0,2.4049227237701416
2000-05-18,3.747767925262451,3.59375,3.6785714626312256,3.5982143878936768,93444400.0,2.3900959491729736
2000-05-19,3.544642925262451,3.3348214626312256,3.544642925262451,3.357142925262451,185166800.0,2.2299652099609375
2000-05-22,3.3482143878936768,3.0714285373687744,3.3482143878936768,3.2120535373687744,188876800.0,2.1335904598236084
2000-05-23,3.3348214626312256,3.0580356121063232,3.232142925262451,3.064732074737549,129396400.0,2.035733222961426
2000-05-24,3.205357074737549,2.9642856121063232,3.078125,3.1316964626312256,169615600.0,2.080214500427246
2000-05-25,3.309149980545044,3.0714285373687744,3.1607143878936768,3.116628646850586,101687600.0,2.070204734802246
2000-05-26,3.2098214626312256,3.044642925262451,3.142857074737549,3.0848214626312256,45287200.0,2.0490763187408447
2000-05-30,3.1473214626312256,2.919642925262451,3.1294643878936768,3.127232074737549,178264800.0,2.0772485733032227
2000-05-31,3.2589285373687744,2.9933035373687744,3.1026785373687744,3.0,108376800.0,1.992734670639038
2000-06-01,3.1986606121063232,2.8705356121063232,2.919642925262451,3.1830356121063232,225960000.0,2.114315986633301
2000-06-02,3.5625,3.1785714626312256,3.3482143878936768,3.3058035373687744,198212000.0,2.1958632469177246
2000-06-05,3.4017856121063232,3.203125,3.3325893878936768,3.2611606121063232,80917200.0,2.1662094593048096
2000-06-06,3.455357074737549,3.2254464626312256,3.2845964431762695,3.3169643878936768,131370400.0,2.203277349472046
2000-06-07,3.4642856121063232,3.2723214626312256,3.34375,3.4486606121063232,84254800.0,2.2907557487487793
2000-06-08,3.517857074737549,3.325892925262451,3.486607074737549,3.3861606121063232,59631600.0,2.2492406368255615
2000-06-09,3.497767925262451,3.3705356121063232,3.455357074737549,3.419642925262451,63089600.0,2.2714805603027344
2000-06-12,3.4441964626312256,3.2455356121063232,3.4419643878936768,3.2566964626312256,72584400.0,2.1632447242736816
2000-06-13,3.3816964626312256,3.1495535373687744,3.2566964626312256,3.375,87864000.0,2.2418272495269775
2000-06-14,3.4375,3.21875,3.3816964626312256,3.2299106121063232,69361600.0,2.145451784133911
2000-06-15,3.3348214626312256,3.1785714626312256,3.2589285373687744,3.299107074737549,62143200.0,2.1914150714874268
2000-06-16,3.3482143878936768,3.1808035373687744,3.3392856121063232,3.2566964626312256,75891200.0,2.1632447242736816
2000-06-19,3.4955356121063232,3.2075893878936768,3.234375,3.450892925262451,98501200.0,2.292238473892212
2000-06-20,3.7120535373687744,3.513392925262451,3.517857074737549,3.6160714626312256,125347600.0,2.4019577503204346
2000-06-21,4.066964149475098,3.59375,3.607142925262451,3.9732143878936768,122500000.0,2.6391875743865967
2000-06-22,4.1160712242126465,3.825892925262451,3.982142925262451,3.8392856121063232,116928000.0,2.5502259731292725
2000-06-23,3.9017856121063232,3.6294643878936768,3.8415143489837646,3.6919643878936768,51241400.0,2.45236873626709
2000-06-26,3.9107143878936768,3.7232143878936768,3.75,3.8660714626312256,46338600.0,2.568018913269043
2000-06-27,3.9642856121063232,3.6875,3.8415143489837646,3.6964285373687744,50867600.0,2.455334424972534
2000-06-28,3.955357074737549,3.6785714626312256,3.8080356121063232,3.888392925262451,71607200.0,2.582845687866211
2000-06-29,3.8526785373687744,3.6473214626312256,3.7901785373687744,3.6607143878936768,50915200.0,2.4316112995147705
2000-06-30,3.924107074737549,3.6919643878936768,3.7723214626312256,3.7410714626312256,80774400.0,2.484987735748291
2000-07-03,3.8794643878936768,3.7232143878936768,3.7232143878936768,3.8080356121063232,17707200.0,2.529468536376953
2000-07-05,3.9419643878936768,3.625,3.8035714626312256,3.6875,66304000.0,2.4494035243988037
2000-07-06,3.78125,3.544642925262451,3.75,3.700892925262451,77386400.0,2.458298683166504
2000-07-07,3.9151785373687744,3.7232143878936768,3.756692886352539,3.888392925262451,65900800.0,2.582845687866211
2000-07-10,4.160714149475098,3.8392856121063232,3.8638358116149902,4.080357074737549,99449000.0,2.710357427597046
2000-07-11,4.232142925262451,3.9598214626312256,4.0714287757873535,4.066964149475098,89474000.0,2.70146107673645
2000-07-12,4.2098212242126465,4.026785850524902,4.151785850524902,4.205357074737549,56358400.0,2.7933878898620605
2000-07-13,4.330357074737549,3.9107143878936768,4.1785712242126465,4.035714149475098,111414800.0,2.6807029247283936
2000-07-14,4.214285850524902,4.0625,4.080357074737549,4.120535850524902,47569200.0,2.7370455265045166
2000-07-17,4.200892925262451,4.080357074737549,4.160714149475098,4.1651787757873535,65000600.0,2.7666990756988525
2000-07-18,4.205357074737549,4.0625,4.1785712242126465,4.089285850524902,79601200.0,2.7162880897521973
2000-07-19,4.058035850524902,3.6964285373687744,3.9419643878936768,3.763392925262451,114468200.0,2.499814748764038
2000-07-20,4.075892925262451,3.8660714626312256,3.9285714626312256,3.9375,116393200.0,2.6154654026031494
2000-07-21,3.9732143878936768,3.78125,3.8828072547912598,3.825892925262451,49058800.0,2.541329860687256
2000-07-24,3.7767856121063232,3.392857074737549,3.7544643878936768,3.4776785373687744,103042800.0,2.310030460357666
2000-07-25,3.6160714626312256,3.5044643878936768,3.59375,3.575892925262451,52901800.0,2.375269651412964
2000-07-26,3.6607143878936768,3.517857074737549,3.5602643489837646,3.575892925262451,52617600.0,2.375269651412964
2000-07-27,3.8035714626312256,3.5625,3.5714285373687744,3.7142856121063232,73746400.0,2.467195510864258
2000-07-28,3.75,3.3482143878936768,3.7343714237213135,3.450892925262451,59473400.0,2.292238473892212
2000-07-31,3.6875,3.482142925262451,3.5111570358276367,3.6294643878936768,38824800.0,2.4108541011810303
2000-08-01,3.6540143489837646,3.517857074737549,3.59375,3.5223214626312256,34321000.0,2.33968448638916
2000-08-02,3.5669643878936768,3.3705356121063232,3.5,3.375,40588800.0,2.2418272495269775
2000-08-03,3.4330356121063232,3.1607143878936768,3.2544643878936768,3.4285714626312256,84974400.0,2.277411699295044
2000-08-04,3.6607143878936768,3.3080356121063232,3.5334784984588623,3.3839285373687744,65780400.0,2.2477574348449707
2000-08-07,3.5044643878936768,3.3705356121063232,3.419642925262451,3.424107074737549,46837000.0,2.2744457721710205
2000-08-08,3.4285714626312256,3.3080356121063232,3.424107074737549,3.3392856121063232,44168600.0,2.2181034088134766
2000-08-09,3.4598214626312256,3.375,3.4375,3.392857074737549,94910200.0,2.2536885738372803
2000-08-10,3.4598214626312256,3.3839285373687744,3.4285714626312256,3.3973214626312256,62928600.0,2.2566540241241455
2000-08-11,3.4285714626312256,3.2544643878936768,3.3459784984588623,3.40625,59514000.0,2.2625842094421387
2000-08-14,3.40625,3.3080356121063232,3.399549961090088,3.361607074737549,39165000.0,2.232930898666382
2000-08-15,3.424107074737549,3.3214285373687744,3.375,3.3348214626312256,28550200.0,2.2151386737823486
2000-08-16,3.5,3.34375,3.3482143878936768,3.4642856121063232,35918400.0,2.3011343479156494
2000-08-17,3.7455356121063232,3.450892925262451,3.455357074737549,3.674107074737549,67725000.0,2.440507411956787
2000-08-18,3.700892925262451,3.5625,3.669642925262451,3.5714285373687744,47544000.0,2.3723032474517822
2000-08-21,3.6830356121063232,3.544642925262451,3.5892856121063232,3.607142925262451,33616800.0,2.396026611328125
2000-08-22,3.7723214626312256,3.5982143878936768,3.6160714626312256,3.6919643878936768,69200600.0,2.45236873626709
2000-08-23,3.9107143878936768,3.6473214626312256,3.6763358116149902,3.8794643878936768,59215800.0,2.5769152641296387
2000-08-24,4.044642925262451,3.8125,3.9051284790039062,4.00780725479126,77691600.0,2.662165641784668
2000-08-25,4.107142925262451,4.026785850524902,4.035714149475098,4.058035850524902,83615000.0,2.6955296993255615
2000-08-28,4.214285850524902,4.075892925262451,4.089285850524902,4.1473212242126465,89751200.0,2.7548370361328125
2000-08-29,4.245535850524902,4.120535850524902,4.1339287757873535,4.2276787757873535,66757600.0,2.8082144260406494
2000-08-30,4.285714149475098,4.193078517913818,4.214285850524902,4.25,71348200.0,2.8230414390563965
2000-08-31,4.392857074737549,4.2098212242126465,4.212049961090088,4.3526787757873535,104899200.0,2.891245126724243
2000-09-01,4.544642925262451,4.3660712242126465,4.379464149475098,4.53125,64218000.0,3.0098602771759033
2000-09-05,4.580357074737549,4.4464287757873535,4.475442886352539,4.4598212242126465,74660600.0,2.9624135494232178
2000-09-06,4.455357074737549,4.125,4.3839287757873535,4.174107074737549,88851000.0,2.772630214691162
2000-09-07,4.46875,4.160714149475098,4.223214149475098,4.4285712242126465,54366200.0,2.9416568279266357
2000-09-08,4.401785850524902,4.1785712242126465,4.401785850524902,4.205357074737549,48879600.0,2.7933878898620605
2000-09-11,4.3125,4.151785850524902,4.191964149475098,4.174107074737549,46845400.0,2.772630214691162
2000-09-12,4.2901787757873535,4.0714287757873535,4.095978736877441,4.125,46999400.0,2.7400107383728027
2000-09-13,4.25,4.0535712242126465,4.0535712242126465,4.142857074737549,76496000.0,2.7518718242645264
2000-09-14,4.2589287757873535,4.058035850524902,4.183035850524902,4.061378479003906,106638000.0,2.6977500915527344
2000-09-15,4.15625,3.875,4.125,3.9453072547912598,98628600.0,2.62065052986145
2000-09-18,4.339285850524902,3.9330356121063232,3.9464285373687744,4.33258581161499,106134000.0,2.8778982162475586
2000-09-19,4.3214287757873535,4.183035850524902,4.267857074737549,4.28125,67877600.0,2.8437986373901367
2000-09-20,4.388392925262451,4.183035850524902,4.243299961090088,4.360485553741455,56847000.0,2.896430730819702
2000-09-21,4.2589287757873535,3.9464285373687744,4.1785712242126465,4.049107074737549,127622600.0,2.6895992755889893
2000-09-22,3.7455356121063232,3.5714285373687744,3.59375,3.7276785373687744,181675200.0,2.4760921001434326
2000-09-25,3.9642856121063232,3.71875,3.767857074737549,3.8214285373687744,108887800.0,2.538365125656128
2000-09-26,3.9107143878936768,3.669642925262451,3.8080356121063232,3.674107074737549,72734200.0,2.440507411956787
2000-09-27,3.767857074737549,3.4464285373687744,3.6964285373687744,3.4955356121063232,100564800.0,2.321892023086548
2000-09-28,3.84375,3.4375,3.5223214626312256,3.8214285373687744,244896400.0,2.538365125656128
2000-09-29,2.0714285373687744,1.8125,2.013392925262451,1.8392857313156128,1855410200.0,1.221736192703247
2000-10-02,1.9107142686843872,1.6785714626312256,1.90625,1.7321428060531616,606197200.0,1.1505671739578247
2000-10-03,1.7857142686843872,1.5848214626312256,1.78125,1.59375,509530000.0,1.058640718460083
2000-10-04,1.6964285373687744,1.5625,1.5982142686843872,1.6875,366506000.0,1.1209136247634888
2000-10-05,1.75,1.5714285373687744,1.6785714626312256,1.5758928060531616,218251600.0,1.046778917312622
2000-10-06,1.6383928060531616,1.5,1.6205357313156128,1.5848214626312256,153164200.0,1.0527098178863525
2000-10-09,1.6339285373687744,1.5089285373687744,1.6160714626312256,1.5535714626312256,149391200.0,1.031952142715454
2000-10-10,1.6026785373687744,1.4642857313156128,1.5446428060531616,1.4910714626312256,172775400.0,0.9904367327690125
2000-10-11,1.5,1.3660714626312256,1.4375,1.4017857313156128,299605600.0,0.9311292767524719
2000-10-12,1.4866071939468384,1.3928571939468384,1.4508928060531616,1.4285714626312256,297766000.0,0.9489215016365051
2000-10-13,1.5803571939468384,1.4285714626312256,1.4464285373687744,1.5758928060531616,311938200.0,1.046778917312622
2000-10-16,1.6607142686843872,1.5267857313156128,1.59375,1.5357142686843872,205044000.0,1.0200905799865723
2000-10-17,1.5669642686843872,1.40625,1.5491071939468384,1.4375,150430000.0,0.9548520445823669
2000-10-18,1.5044642686843872,1.3392857313156128,1.3883928060531616,1.4375,208566400.0,0.9548520445823669
2000-10-19,1.4151785373687744,1.3080357313156128,1.368299961090088,1.3526785373687744,376681200.0,0.8985098600387573
2000-10-20,1.4553571939468384,1.3526785373687744,1.3616071939468384,1.3928571939468384,197815800.0,0.9251982569694519
2000-10-23,1.46875,1.3883928060531616,1.4475429058074951,1.4553571939468384,137823000.0,0.9667137861251831
2000-10-24,1.4910714626312256,1.34375,1.4776785373687744,1.3482142686843872,201112800.0,0.8955446481704712
2000-10-25,1.3705357313156128,1.3169642686843872,1.3616071939468384,1.3214285373687744,165992400.0,0.8777521848678589
2000-10-26,1.3482142686843872,1.25,1.34375,1.3214285373687744,180462800.0,0.8777521848678589
2000-10-27,1.3705357313156128,1.2767857313156128,1.3482142686843872,1.3258928060531616,186125800.0,0.8807176947593689
2000-10-30,1.4241071939468384,1.3392857313156128,1.3660714626312256,1.3794642686843872,159797400.0,0.9163020849227905
2000-10-31,1.4464285373687744,1.375,1.4107142686843872,1.3973214626312256,221470200.0,0.9281637072563171
2000-11-01,1.4910714626312256,1.3883928060531616,1.3883928060531616,1.4642857313156128,143841600.0,0.9726443886756897
2000-11-02,1.6026785373687744,1.5044642686843872,1.5089285373687744,1.59375,147673400.0,1.058640718460083
2000-11-03,1.6428571939468384,1.5669642686843872,1.6428571939468384,1.5892857313156128,128955400.0,1.0556750297546387
2000-11-06,1.6160714626312256,1.4910714626312256,1.6026785373687744,1.53125,98369600.0,1.017125129699707
2000-11-07,1.5580357313156128,1.4866071939468384,1.5357142686843872,1.5223214626312256,75490800.0,1.0111943483352661
2000-11-08,1.53125,1.4151785373687744,1.5267857313156128,1.4330357313156128,105522200.0,0.9518868327140808
2000-11-09,1.4642857313156128,1.3616071939468384,1.4196428060531616,1.4419642686843872,119208600.0,0.957817792892456
2000-11-10,1.4196428060531616,1.3616071939468384,1.3828071355819702,1.3616071939468384,105562800.0,0.9044407606124878
2000-11-13,1.4285714626312256,1.3035714626312256,1.3392857313156128,1.3839285373687744,107954000.0,0.9192675948143005
2000-11-14,1.4642857313156128,1.3973214626312256,1.4241071939468384,1.4464285373687744,102250400.0,0.9607830047607422
2000-11-15,1.4419642686843872,1.375,1.430799961090088,1.4196428060531616,70589400.0,0.9429906010627747
2000-11-16,1.4151785373687744,1.3482142686843872,1.3928571939468384,1.3571428060531616,59843000.0,0.9014753699302673
2000-11-17,1.375,1.3035714626312256,1.3705357313156128,1.3214285373687744,111545000.0,0.8777521848678589
2000-11-20,1.3928571939468384,1.3035714626312256,1.3281214237213135,1.3526785373687744,102016600.0,0.8985098600387573
2000-11-21,1.3928571939468384,1.3392857313156128,1.3705357313156128,1.34375,75488000.0,0.8925790190696716
2000-11-22,1.3660714626312256,1.3125,1.34375,1.3214285373687744,70133000.0,0.8777521848678589
2000-11-24,1.3928571939468384,1.34375,1.347092866897583,1.3794642686843872,40233200.0,0.9163020849227905
2000-11-27,1.4241071939468384,1.3214285373687744,1.4196428060531616,1.3348214626312256,64698200.0,0.8866485953330994
2000-11-28,1.3571428060531616,1.28125,1.3348214626312256,1.287942886352539,67281200.0,0.8555096387863159
2000-11-29,1.3080357313156128,1.2321428060531616,1.2924071550369263,1.2544642686843872,123037600.0,0.8332716822624207
2000-11-30,1.2142857313156128,1.1517857313156128,1.1919642686843872,1.1785714626312256,202399400.0,0.782860279083252
2000-12-01,1.25,1.2008928060531616,1.2142857313156128,1.21875,96426400.0,0.8095486760139465
2000-12-04,1.2276785373687744,1.1741071939468384,1.2276785373687744,1.1919642686843872,92880200.0,0.7917563915252686
2000-12-05,1.2455357313156128,1.1696428060531616,1.2098214626312256,1.2142857313156128,153494600.0,0.8065831065177917
2000-12-06,1.0714285373687744,1.0,1.0446428060531616,1.0223214626312256,343616000.0,0.6790720224380493
2000-12-07,1.0625,1.0,1.03125,1.0223214626312256,102229400.0,0.6790720224380493
2000-12-08,1.09375,1.03125,1.0580357313156128,1.0758928060531616,108906000.0,0.714656412601471
2000-12-11,1.0982142686843872,1.0625,1.0848214626312256,1.0848214626312256,83127800.0,0.7205870747566223
2000-12-12,1.1428571939468384,1.0714285373687744,1.0892857313156128,1.0982142686843872,96565000.0,0.7294832468032837
2000-12-13,1.1116071939468384,1.0625,1.1116071939468384,1.0714285373687744,86221800.0,0.7116908431053162
2000-12-14,1.0892857313156128,1.03125,1.0736571550369263,1.03125,65829400.0,0.6850026845932007
2000-12-15,1.0491071939468384,1.0,1.0401785373687744,1.0044642686843872,128486400.0,0.6672102212905884
2000-12-18,1.0446428060531616,0.9955357313156128,1.0401785373687744,1.0178571939468384,81452000.0,0.6761065125465393
2000-12-19,1.0892857313156128,1.0,1.0267857313156128,1.0,93501800.0,0.664245069026947
2000-12-20,1.0446428060531616,0.9732142686843872,0.9843714237213135,1.0267857313156128,141332800.0,0.6820372939109802
2000-12-21,1.0714285373687744,0.9910714030265808,1.0178571939468384,1.0044642686843872,91711200.0,0.6672102212905884
2000-12-22,1.0714285373687744,1.0089285373687744,1.0089285373687744,1.0714285373687744,79513000.0,0.7116908431053162
2000-12-26,1.0714285373687744,1.0178571939468384,1.0625,1.0491071939468384,54203800.0,0.6968640685081482
2000-12-27,1.0580357313156128,1.0133928060531616,1.024549961090088,1.0580357313156128,81366600.0,0.7027948498725891
2000-12-28,1.0669642686843872,1.0223214626312256,1.0267857313156128,1.0580357313156128,76294400.0,0.7027948498725891
2000-12-29,1.0714285373687744,1.0357142686843872,1.0491071939468384,1.0625,157584000.0,0.7057603597640991
2001-01-02,1.0892857313156128,1.0401785373687744,1.0625,1.0625,113078000.0,0.7057603597640991
2001-01-03,1.1919642686843872,1.03125,1.0357142686843872,1.1696428060531616,204268400.0,0.7769291996955872
2001-01-04,1.3214285373687744,1.2008928060531616,1.2957571744918823,1.21875,184849000.0,0.8095486760139465
2001-01-05,1.2410714626312256,1.1473214626312256,1.2098214626312256,1.1696428060531616,103089000.0,0.7769291996955872
2001-01-08,1.2131643295288086,1.1383928060531616,1.2098214626312256,1.1830357313156128,93424800.0,0.7858256101608276
2001-01-09,1.2600429058074951,1.1830357313156128,1.2008928060531616,1.2276785373687744,147232400.0,0.8154792785644531
2001-01-10,1.2142857313156128,1.1473214626312256,1.1919642686843872,1.1830357313156128,145195400.0,0.7858256101608276
2001-01-11,1.3214285373687744,1.1607142686843872,1.1607142686843872,1.2857142686843872,200933600.0,0.8540293574333191
2001-01-12,1.2857142686843872,1.21875,1.2767857313156128,1.2276785373687744,105844200.0,0.8154792785644531
2001-01-16,1.3035714626312256,1.2142857313156128,1.2455357313156128,1.2232142686843872,76529600.0,0.8125141859054565
2001-01-17,1.2544642686843872,1.1785714626312256,1.2544642686843872,1.2008928060531616,210218400.0,0.7976869940757751
2001-01-18,1.3392857313156128,1.2589285373687744,1.2723214626312256,1.3348214626312256,306752600.0,0.8866485953330994
2001-01-19,1.3973214626312256,1.3348214626312256,1.3883928060531616,1.3928571939468384,194166000.0,0.9251982569694519
2001-01-22,1.4017857313156128,1.3169642686843872,1.3616071939468384,1.375,129831800.0,0.9133368730545044
2001-01-23,1.4955357313156128,1.3616071939468384,1.3794642686843872,1.4642857313156128,219882600.0,0.9726443886756897
2001-01-24,1.4776785373687744,1.3973214626312256,1.4732142686843872,1.4642857313156128,179272800.0,0.9726443886756897
2001-01-25,1.46875,1.4107142686843872,1.46875,1.4241071939468384,122427200.0,0.9459559321403503
2001-01-26,1.4151785373687744,1.3616071939468384,1.3928571939468384,1.3973214626312256,120705200.0,0.9281637072563171
2001-01-29,1.5535714626312256,1.3973214626312256,1.3973214626312256,1.5491071939468384,213882200.0,1.028986930847168
2001-01-30,1.5714285373687744,1.4910714626312256,1.5401785373687744,1.5535714626312256,173105800.0,1.031952142715454
2001-01-31,1.6071428060531616,1.53125,1.5357142686843872,1.5446428060531616,182676200.0,1.0260215997695923
2001-02-01,1.5357142686843872,1.4642857313156128,1.4776785373687744,1.5089285373687744,92423800.0,1.0022982358932495
2001-02-02,1.5669642686843872,1.4642857313156128,1.5089285373687744,1.4732142686843872,106835400.0,0.9785752296447754
2001-02-05,1.46875,1.4107142686843872,1.4642857313156128,1.4419642686843872,71528800.0,0.957817792892456
2001-02-06,1.527899980545044,1.4285714626312256,1.4397286176681519,1.5089285373687744,115677800.0,1.0022982358932495
2001-02-07,1.4910714626312256,1.4151785373687744,1.475442886352539,1.4821428060531616,98471800.0,0.9845060706138611
2001-02-08,1.5044642686843872,1.4419642686843872,1.46875,1.4821428060531616,151032000.0,0.9845060706138611
2001-02-09,1.4866071939468384,1.3348214626312256,1.4642857313156128,1.3660714626312256,147520800.0,0.9074060320854187
2001-02-12,1.4285714626312256,1.34375,1.3616071939468384,1.40625,68530000.0,0.9340943694114685
2001-02-13,1.4598214626312256,1.3571428060531616,1.4241071939468384,1.3660714626312256,59267600.0,0.9074060320854187
2001-02-14,1.4017857313156128,1.3214285373687744,1.3705357313156128,1.3928571939468384,77280000.0,0.9251982569694519
2001-02-15,1.46875,1.40625,1.40625,1.4330357313156128,77854000.0,0.9518868327140808
2001-02-16,1.3928571939468384,1.3392857313156128,1.3571428060531616,1.3571428060531616,65977800.0,0.9014753699302673
2001-02-20,1.3883928060531616,1.2991071939468384,1.3705357313156128,1.3080357313156128,78723400.0,0.8688563704490662
2001-02-21,1.4241071939468384,1.3035714626312256,1.3035714626312256,1.3482142686843872,97564600.0,0.8955446481704712
2001-02-22,1.3839285373687744,1.2857142686843872,1.3616071939468384,1.34375,107990400.0,0.8925790190696716
2001-02-23,1.3482142686843872,1.3035714626312256,1.3303571939468384,1.34375,73466400.0,0.8925790190696716
2001-02-26,1.40625,1.3258928060531616,1.3616071939468384,1.3928571939468384,51609600.0,0.9251982569694519
2001-02-27,1.3883928060531616,1.3348214626312256,1.3772286176681519,1.3839285373687744,87129000.0,0.9192675948143005
2001-02-28,1.3883928060531616,1.2946428060531616,1.3839285373687744,1.3035714626312256,127058400.0,0.8658908009529114
2001-03-01,1.3392857313156128,1.2276785373687744,1.2723214626312256,1.3392857313156128,82615400.0,0.8896138668060303
2001-03-02,1.4598214626312256,1.3035714626312256,1.3080357313156128,1.375,101550400.0,0.9133368730545044
2001-03-05,1.4642857313156128,1.375,1.3839285373687744,1.4553571939468384,81043200.0,0.9667137861251831
2001-03-06,1.5758928060531616,1.4776785373687744,1.4799071550369263,1.5357142686843872,182950600.0,1.0200905799865723
2001-03-07,1.5446428060531616,1.4821428060531616,1.5223214626312256,1.5178571939468384,104885200.0,1.0082290172576904
2001-03-08,1.5089285373687744,1.4598214626312256,1.4776785373687744,1.4866071939468384,51214800.0,0.9874714612960815
2001-03-09,1.4776785373687744,1.4285714626312256,1.4732142686843872,1.4464285373687744,74783800.0,0.9607830047607422
2001-03-12,1.4196428060531616,1.2946428060531616,1.40625,1.3303571939468384,97755000.0,0.8836832046508789
2001-03-13,1.3973214626312256,1.2991071939468384,1.3482142686843872,1.3973214626312256,110832400.0,0.9281637072563171
2001-03-14,1.4642857313156128,1.3169642686843872,1.3214285373687744,1.4598214626312256,119443800.0,0.9696791768074036
2001-03-15,1.5267857313156128,1.40625,1.4910714626312256,1.40625,132329400.0,0.9340943694114685
2001-03-16,1.4508928060531616,1.3482142686843872,1.3571428060531616,1.4017857313156128,117579000.0,0.9311292767524719
2001-03-19,1.4732142686843872,1.3928571939468384,1.4107142686843872,1.46875,89002200.0,0.9756099581718445
2001-03-20,1.4955357313156128,1.40625,1.4799071550369263,1.40625,124801600.0,0.9340943694114685
2001-03-21,1.4910714626312256,1.3839285373687744,1.412942886352539,1.4375,92843800.0,0.9548520445823669
2001-03-22,1.5535714626312256,1.4419642686843872,1.4553571939468384,1.5446428060531616,180825400.0,1.0260215997695923
2001-03-23,1.6830357313156128,1.5714285373687744,1.5758928060531616,1.6428571939468384,236222000.0,1.0912593603134155
2001-03-26,1.6964285373687744,1.5092856884002686,1.652142882347107,1.5557142496109009,183612800.0,1.0333757400512695
2001-03-27,1.6464285850524902,1.5642857551574707,1.5671428442001343,1.6335713863372803,135955400.0,1.0850913524627686
2001-03-28,1.6071428060531616,1.5357142686843872,1.5771428346633911,1.583571434020996,146165600.0,1.0518791675567627
2001-03-29,1.6749999523162842,1.5357142686843872,1.5549999475479126,1.6092857122421265,153266400.0,1.0689600706100464
2001-03-30,1.6228570938110352,1.5242856740951538,1.610714316368103,1.5764285326004028,100087400.0,1.0471348762512207
2001-04-02,1.618571400642395,1.5285714864730835,1.5778571367263794,1.5421428680419922,85227800.0,1.0243606567382812
2001-04-03,1.5285714864730835,1.4378571510314941,1.5257142782211304,1.4457142353057861,92171800.0,0.9603083729743958
2001-04-04,1.4464285373687744,1.3392857313156128,1.4114285707473755,1.3928571939468384,171371200.0,0.9251982569694519
2001-04-05,1.6071428060531616,1.4285714626312256,1.4714285135269165,1.4907143115997314,111690600.0,0.9901995658874512
2001-04-06,1.5028570890426636,1.4214285612106323,1.485714316368103,1.4707143306732178,81222400.0,0.9769148826599121
2001-04-09,1.5242856740951538,1.4328571557998657,1.4778571128845215,1.4671428203582764,66645600.0,0.974542498588562
2001-04-10,1.6214286088943481,1.4842857122421265,1.4928570985794067,1.5742857456207275,114343600.0,1.0457112789154053
2001-04-11,1.6428571939468384,1.5199999809265137,1.6414285898208618,1.5571428537368774,83524000.0,1.0343247652053833
2001-04-12,1.6442856788635254,1.5107142925262451,1.5299999713897705,1.6014286279678345,74733400.0,1.0637412071228027
2001-04-16,1.600000023841858,1.4900000095367432,1.5778571367263794,1.531428575515747,71306200.0,1.0172438621520996
2001-04-17,1.5149999856948853,1.399999976158142,1.514285683631897,1.4571428298950195,171299800.0,0.9678999185562134
2001-04-18,1.7200000286102295,1.5057142972946167,1.5407142639160156,1.6278570890426636,275210600.0,1.0812956094741821
2001-04-19,1.8392857313156128,1.6857142448425293,1.8250000476837158,1.837142825126648,468417600.0,1.2203129529953003
2001-04-20,1.8307143449783325,1.7571429014205933,1.7807142734527588,1.7885714769363403,173350800.0,1.1880497932434082
2001-04-23,1.7857142686843872,1.7142857313156128,1.7385714054107666,1.7321428060531616,135381400.0,1.1505671739578247
2001-04-24,1.7678571939468384,1.6792857646942139,1.7378571033477783,1.716428518295288,94284400.0,1.1401289701461792
2001-04-25,1.7757142782211304,1.683571457862854,1.729285717010498,1.7657142877578735,82695200.0,1.172866940498352
2001-04-26,1.8642857074737549,1.76285719871521,1.7978571653366089,1.7635713815689087,199924200.0,1.1714434623718262
2001-04-27,1.8778570890426636,1.7678571939468384,1.7999999523162842,1.8714286088943481,113253000.0,1.2430869340896606
2001-04-30,1.9371428489685059,1.7764285802841187,1.9071428775787354,1.8207142353057861,123694200.0,1.2094005346298218
2001-05-01,1.8928571939468384,1.7999999523162842,1.815000057220459,1.8521428108215332,106813000.0,1.2302769422531128
2001-05-02,1.9071428775787354,1.840000033378601,1.881428599357605,1.8992856740951538,92131200.0,1.2615911960601807
2001-05-03,1.875,1.7664285898208618,1.8550000190734863,1.7828571796417236,75385800.0,1.1842542886734009
2001-05-04,1.8464285135269165,1.7114285230636597,1.731428623199463,1.8392857313156128,70263200.0,1.221736192703247
2001-05-07,1.840000033378601,1.7742856740951538,1.8300000429153442,1.7828571796417236,69137600.0,1.1842542886734009
2001-05-08,1.8178571462631226,1.710714340209961,1.8107142448425293,1.7549999952316284,78859200.0,1.1657501459121704
2001-05-09,1.7535713911056519,1.6907142400741577,1.7242857217788696,1.7128571271896362,81222400.0,1.1377569437026978
2001-05-10,1.75,1.639285683631897,1.729285717010498,1.6428571939468384,72244200.0,1.0912593603134155
2001-05-11,1.6778571605682373,1.6257143020629883,1.643571376800537,1.6321429014205933,50761200.0,1.0841426849365234
2001-05-14,1.691428542137146,1.625,1.6349999904632568,1.6635714769363403,77305200.0,1.105019211769104
2001-05-15,1.8214285373687744,1.645714282989502,1.6692856550216675,1.6557142734527588,59256400.0,1.0997999906539917
2001-05-16,1.75,1.6321429014205933,1.6614285707473755,1.7214285135269165,80582600.0,1.1434502601623535
2001-05-17,1.7378571033477783,1.6607142686843872,1.7307143211364746,1.6821428537368774,83029800.0,1.1173548698425293
2001-05-18,1.6885714530944824,1.6514285802841187,1.6685714721679688,1.6807142496109009,39762800.0,1.1164060831069946
2001-05-21,1.7078571319580078,1.6464285850524902,1.6878571510314941,1.6828571557998657,115249400.0,1.1178295612335205
2001-05-22,1.7235714197158813,1.6714285612106323,1.7142857313156128,1.6785714626312256,103229000.0,1.1149826049804688
2001-05-23,1.6964285373687744,1.632857084274292,1.6964285373687744,1.6592856645584106,70260400.0,1.1021721363067627
2001-05-24,1.664285659790039,1.6157143115997314,1.6635714769363403,1.6571428775787354,67939200.0,1.100748896598816
2001-05-25,1.6635714769363403,1.6071428060531616,1.6571428775787354,1.6257143020629883,39685800.0,1.079872727394104
2001-05-29,1.6071428060531616,1.4864286184310913,1.5942857265472412,1.533571481704712,128997400.0,1.0186671018600464
2001-05-30,1.48285710811615,1.3785713911056519,1.48285710811615,1.412857174873352,194269600.0,0.9384832978248596
2001-05-31,1.4457142353057861,1.39214289188385,1.414285659790039,1.4249999523162842,110723200.0,0.9465493559837341
2001-06-01,1.506428599357605,1.427142858505249,1.4378571510314941,1.492142915725708,114018800.0,0.9911484718322754
2001-06-04,1.507857084274292,1.4614285230636597,1.5057142972946167,1.4757143259048462,70480200.0,0.9802360534667969
2001-06-05,1.5071429014205933,1.4535714387893677,1.485714316368103,1.4957143068313599,117948600.0,0.9935208559036255
2001-06-06,1.4950000047683716,1.4521428346633911,1.4950000047683716,1.4807143211364746,55794200.0,0.9835571646690369
2001-06-07,1.5499999523162842,1.460714340209961,1.479285717010498,1.5471428632736206,81295200.0,1.0276819467544556
2001-06-08,1.5464285612106323,1.479285717010498,1.5464285612106323,1.5228571891784668,85656200.0,1.0115504264831543
2001-06-11,1.5049999952316284,1.4249999523162842,1.5035713911056519,1.4314285516738892,73500000.0,0.9508192539215088
2001-06-12,1.4778571128845215,1.4114285707473755,1.4121428728103638,1.4507142305374146,75948600.0,0.9636294841766357
2001-06-13,1.552142858505249,1.4328571557998657,1.5299999713897705,1.462142825126648,127871800.0,0.9712212085723877
2001-06-14,1.460714340209961,1.4121428728103638,1.4314285516738892,1.4199999570846558,74337200.0,0.9432280659675598
2001-06-15,1.4821428060531616,1.3821429014205933,1.4357142448425293,1.4600000381469727,113656200.0,0.969797670841217
2001-06-18,1.4892857074737549,1.4285714626312256,1.4578571319580078,1.4521428346633911,86478000.0,0.9645788669586182
2001-06-19,1.5285714864730835,1.4292857646942139,1.4892857074737549,1.4421428442001343,80271800.0,0.9579360485076904
2001-06-20,1.5607142448425293,1.427142858505249,1.4285714626312256,1.5478571653366089,107905000.0,1.0281561613082886
2001-06-21,1.6428571939468384,1.5071429014205933,1.539285659790039,1.606428623199463,85332800.0,1.0670620203018188
2001-06-22,1.6428571939468384,1.5542857646942139,1.6057143211364746,1.590000033378601,71506400.0,1.0561497211456299
2001-06-25,1.7142857313156128,1.6035714149475098,1.6071428060531616,1.7135714292526245,109887400.0,1.1382312774658203
2001-06-26,1.697857141494751,1.643571376800537,1.6671428680419922,1.6964285373687744,68195400.0,1.1268442869186401
2001-06-27,1.7142857313156128,1.6071428060531616,1.7021428346633911,1.6671428680419922,93532600.0,1.1073917150497437
2001-06-28,1.7078571319580078,1.6385713815689087,1.6464285850524902,1.6814285516738892,87102400.0,1.1168804168701172
2001-06-29,1.7928571701049805,1.6571428775787354,1.690000057220459,1.6607142686843872,128847600.0,1.1031209230422974
2001-07-02,1.7307143211364746,1.6528571844100952,1.6885714530944824,1.7071428298950195,57512000.0,1.1339613199234009
2001-07-03,1.7271428108215332,1.6785714626312256,1.6792857646942139,1.7028571367263794,28135800.0,1.1311146020889282
2001-07-05,1.697857141494751,1.643571376800537,1.6857142448425293,1.656428575515747,38073000.0,1.1002745628356934
2001-07-06,1.6399999856948853,1.5514285564422607,1.6257143020629883,1.5735714435577393,75730200.0,1.0452367067337036
2001-07-09,1.6428571939468384,1.5485714673995972,1.5778571367263794,1.6214286088943481,84366800.0,1.0770257711410522
2001-07-10,1.6478571891784668,1.4885714054107666,1.639285683631897,1.5099999904632568,98817600.0,1.0030102729797363
2001-07-11,1.610714316368103,1.5,1.5021429061889648,1.6100000143051147,117626600.0,1.0694345235824585
2001-07-12,1.7721428871154785,1.664285659790039,1.664285659790039,1.7400000095367432,153700400.0,1.1557862758636475
2001-07-13,1.7864285707473755,1.7028571367263794,1.7235714197158813,1.774999976158142,113685600.0,1.1790350675582886
2001-07-16,1.7928571701049805,1.7078571319580078,1.777142882347107,1.7114285230636597,69666800.0,1.136807918548584
2001-07-17,1.8014285564422607,1.643571376800537,1.7128571271896362,1.7928571701049805,161957600.0,1.1908965110778809
2001-07-18,1.6271429061889648,1.458571434020996,1.5557142496109009,1.4850000143051147,284253200.0,0.9864040017127991
2001-07-19,1.5299999713897705,1.4107142686843872,1.5164285898208618,1.4257142543792725,215285000.0,0.9470234513282776
2001-07-20,1.4328571557998657,1.39214289188385,1.4071428775787354,1.427142858505249,111146000.0,0.9479727149009705
2001-07-23,1.4642857313156128,1.393571376800537,1.434999942779541,1.395714282989502,60340000.0,0.9270960688591003
2001-07-24,1.4228571653366089,1.3378571271896362,1.3849999904632568,1.3635714054107666,87094000.0,0.9057455658912659
2001-07-25,1.3785713911056519,1.283571481704712,1.3657143115997314,1.3192857503890991,110969600.0,0.8763291239738464
2001-07-26,1.3428571224212646,1.274999976158142,1.3200000524520874,1.3278571367263794,92285200.0,0.882022500038147
2001-07-27,1.375,1.3214285373687744,1.3392857313156128,1.354285717010498,83533800.0,0.8995776176452637
2001-07-30,1.382857084274292,1.3221428394317627,1.3657143115997314,1.3521428108215332,60839800.0,0.8981541395187378
2001-07-31,1.3871428966522217,1.3221428394317627,1.3764286041259766,1.3421428203582764,58756600.0,0.8915115594863892
2001-08-01,1.412857174873352,1.3535714149475098,1.35785710811615,1.3614286184310913,76034000.0,0.9043222665786743
2001-08-02,1.4192856550216675,1.3757143020629883,1.4035714864730835,1.4157142639160156,63022400.0,0.9403811097145081
2001-08-03,1.4214285612106323,1.3571428060531616,1.420714259147644,1.3928571939468384,46513600.0,0.9251982569694519
2001-08-06,1.4042856693267822,1.3571428060531616,1.3600000143051147,1.3664286136627197,24913000.0,0.9076433777809143
2001-08-07,1.4049999713897705,1.3557143211364746,1.3807142972946167,1.375,42137200.0,0.9133368730545044
2001-08-08,1.4071428775787354,1.3242857456207275,1.3757143020629883,1.350000023841858,69042400.0,0.8967307806015015
2001-08-09,1.3678570985794067,1.337142825126648,1.354285717010498,1.360714316368103,50166200.0,0.9038475751876831
2001-08-10,1.3799999952316284,1.3278571367263794,1.3600000143051147,1.3585714101791382,46740400.0,0.9024244546890259
2001-08-13,1.3807142972946167,1.340000033378601,1.3642857074737549,1.3635714054107666,36999200.0,0.9057455658912659
2001-08-14,1.382857084274292,1.333571434020996,1.3714286088943481,1.3378571271896362,57237600.0,0.8886650800704956
2001-08-15,1.3528571128845215,1.2999999523162842,1.340000033378601,1.3171428442001343,72319800.0,0.8749054670333862
2001-08-16,1.3392857313156128,1.283571481704712,1.3049999475479126,1.3321428298950195,72023000.0,0.8848692178726196
2001-08-17,1.3178571462631226,1.284999966621399,1.2857142686843872,1.2907142639160156,52106600.0,0.8573505282402039
2001-08-20,1.302142858505249,1.2721428871154785,1.295714259147644,1.2942856550216675,63075600.0,0.859722912311554
2001-08-21,1.295714259147644,1.264285683631897,1.295714259147644,1.2799999713897705,46425400.0,0.8502334356307983
2001-08-22,1.3035714626312256,1.257857084274292,1.281428575515747,1.3007142543792725,43493800.0,0.8639929890632629
2001-08-23,1.309999942779541,1.2557142972946167,1.2999999523162842,1.2721428871154785,54269600.0,0.845014750957489
2001-08-24,1.3300000429153442,1.2607142925262451,1.2857142686843872,1.3264285326004028,72583000.0,0.881073534488678
2001-08-27,1.3785713911056519,1.2971428632736206,1.3285714387893677,1.3514286279678345,43911000.0,0.8976796865463257
2001-08-28,1.367142915725708,1.3142857551574707,1.350000023841858,1.3142857551574707,42933800.0,0.8730078339576721
2001-08-29,1.3450000286102295,1.2735713720321655,1.3171428442001343,1.2735713720321655,59992800.0,0.8459635376930237
2001-08-30,1.2985714673995972,1.2342857122421265,1.26714289188385,1.2735713720321655,92173200.0,0.8459635376930237
2001-08-31,1.3285714387893677,1.2607142925262451,1.2664285898208618,1.3250000476837158,54226200.0,0.8801246285438538
2001-09-04,1.3628571033477783,1.2985714673995972,1.3214285373687744,1.3035714626312256,87053400.0,0.8658908009529114
2001-09-05,1.3535714149475098,1.2942856550216675,1.3028571605682373,1.3250000476837158,90014400.0,0.8801246285438538
2001-09-06,1.3521428108215332,1.2607142925262451,1.3142857551574707,1.2657142877578735,70592200.0,0.8407443165779114
2001-09-07,1.2928571701049805,1.2285714149475098,1.25,1.2342857122421265,60457600.0,0.8198682069778442
2001-09-10,1.25,1.208571434020996,1.2142857313156128,1.2407143115997314,77211400.0,0.824138343334198
2001-09-17,1.2192857265472412,1.1235713958740234,1.1428571939468384,1.2135714292526245,114501800.0,0.8061087727546692
2001-09-18,1.2657142877578735,1.1549999713897705,1.2071428298950195,1.162857174873352,81775400.0,0.7724220156669617
2001-09-19,1.2214285135269165,1.1142857074737549,1.1785714626312256,1.2157143354415894,93329600.0,0.8075323104858398
2001-09-20,1.210714340209961,1.1071428060531616,1.1635714769363403,1.1200000047683716,102793600.0,0.7439543008804321
2001-09-21,1.1607142686843872,1.0485714673995972,1.0571428537368774,1.1235713958740234,142629200.0,0.7463268637657166
2001-09-24,1.2028571367263794,1.139285683631897,1.1507142782211304,1.1749999523162842,73634400.0,0.7804878950119019
2001-09-25,1.158571481704712,1.0964285135269165,1.1528571844100952,1.1100000143051147,93601200.0,0.7373119592666626
2001-09-26,1.1349999904632568,1.066428542137146,1.1292856931686401,1.0821428298950195,123449200.0,0.7188080549240112
2001-09-27,1.125,1.085714340209961,1.0892857313156128,1.10785710811615,80560200.0,0.7358886003494263
2001-09-28,1.1364285945892334,1.0992857217788696,1.1221429109573364,1.10785710811615,91277200.0,0.7358886003494263
2001-10-01,1.14214289188385,1.0878571271896362,1.106428623199463,1.1100000143051147,52052000.0,0.7373119592666626
2001-10-02,1.1307142972946167,1.0628571510314941,1.1021428108215332,1.0750000476837158,58970800.0,0.7140634655952454
2001-10-03,1.0971428155899048,1.0592857599258423,1.0678571462631226,1.0700000524520874,170760800.0,0.7107422351837158
2001-10-04,1.1607142686843872,1.0707142353057861,1.0964285135269165,1.1342856884002686,100280600.0,0.7534435987472534
2001-10-05,1.1535714864730835,1.0707142353057861,1.100000023841858,1.1528571844100952,85671600.0,0.7657797336578369
2001-10-08,1.1678571701049805,1.1071428060531616,1.11214280128479,1.1571428775787354,51996000.0,0.7686265110969543
2001-10-09,1.1571428775787354,1.1164286136627197,1.1464285850524902,1.1428571939468384,43506400.0,0.7591371536254883
2001-10-10,1.2035714387893677,1.139285683631897,1.149999976158142,1.2014285326004028,76939800.0,0.7980428338050842
2001-10-11,1.26714289188385,1.2035714387893677,1.208571434020996,1.26714289188385,83540800.0,0.8416933417320251
2001-10-12,1.291428565979004,1.204285740852356,1.2364286184310913,1.2864285707473755,71953000.0,0.854503870010376
2001-10-15,1.3128571510314941,1.2821428775787354,1.2821428775787354,1.284999966621399,79688000.0,0.8535547256469727
2001-10-16,1.2999999523162842,1.2692856788635254,1.2921428680419922,1.2864285707473755,50737400.0,0.854503870010376
2001-10-17,1.315000057220459,1.2114285230636597,1.309999942779541,1.2135714292526245,71384600.0,0.8061087727546692
2001-10-18,1.302142858505249,1.2350000143051147,1.2350000143051147,1.2857142686843872,153143200.0,0.8540293574333191
2001-10-19,1.3142857551574707,1.277142882347107,1.281428575515747,1.3071428537368774,41697600.0,0.8682629466056824
2001-10-22,1.36214280128479,1.2921428680419922,1.3007142543792725,1.3585714101791382,97984600.0,0.9024244546890259
2001-10-23,1.3871428966522217,1.2764285802841187,1.3657143115997314,1.295714259147644,171245200.0,0.8606717586517334
2001-10-24,1.3635714054107666,1.2678571939468384,1.2899999618530273,1.3535714149475098,93606800.0,0.8991031646728516
2001-10-25,1.375,1.2971428632736206,1.3171428442001343,1.3707143068313599,63737800.0,0.910490095615387
2001-10-26,1.375,1.3300000429153442,1.3471428155899048,1.333571434020996,69741000.0,0.8858183026313782
2001-10-29,1.333571434020996,1.2571429014205933,1.3264285326004028,1.2592856884002686,59795400.0,0.8364742398262024
2001-10-30,1.2857142686843872,1.218571424484253,1.2414286136627197,1.2571429014205933,69190800.0,0.8350508213043213
2001-10-31,1.3142857551574707,1.2457143068313599,1.2664285898208618,1.2542856931686401,68437600.0,0.8331530690193176
2001-11-01,1.341428518295288,1.2321428060531616,1.2607142925262451,1.3278571367263794,78248800.0,0.882022500038147
2001-11-02,1.3471428155899048,1.2971428632736206,1.322857141494751,1.3264285326004028,49301000.0,0.881073534488678
2001-11-05,1.375,1.329285740852356,1.3457143306732178,1.36214280128479,58948400.0,0.9047964811325073
2001-11-06,1.4014285802841187,1.3235714435577393,1.354285717010498,1.3978571891784668,79004800.0,0.9285198450088501
2001-11-07,1.4378571510314941,1.3807142972946167,1.3899999856948853,1.3992856740951538,95747400.0,0.9294683933258057
2001-11-08,1.420714259147644,1.3264285326004028,1.402142882347107,1.3364285230636597,85535800.0,0.8877160549163818
2001-11-09,1.375,1.3250000476837158,1.3285714387893677,1.3364285230636597,33573400.0,0.8877160549163818
2001-11-12,1.3692857027053833,1.2828571796417236,1.3328571319580078,1.3392857313156128,50374800.0,0.8896138668060303
2001-11-13,1.3849999904632568,1.3364285230636597,1.3628571033477783,1.3835713863372803,56168000.0,0.9190304279327393
2001-11-14,1.4214285612106323,1.3678570985794067,1.3992856740951538,1.4007142782211304,55287400.0,0.9304175972938538
2001-11-15,1.4214285612106323,1.3735713958740234,1.389285683631897,1.389285683631897,53257400.0,0.9228259325027466
2001-11-16,1.3778570890426636,1.3142857551574707,1.3764286041259766,1.3550000190734863,57666000.0,0.9000519514083862
2001-11-19,1.4321428537368774,1.354285717010498,1.3571428060531616,1.4285714626312256,83147400.0,0.9489215016365051
2001-11-20,1.4428571462631226,1.3928571939468384,1.4157142639160156,1.3949999809265137,69146000.0,0.9266219139099121
2001-11-21,1.414285659790039,1.3757143020629883,1.4007142782211304,1.4057142734527588,50395800.0,0.9337384104728699
2001-11-23,1.4249999523162842,1.3978571891784668,1.4078571796417236,1.4171428680419922,15001000.0,0.941330075263977
2001-11-26,1.539285659790039,1.4199999570846558,1.4242857694625854,1.5264285802841187,115172400.0,1.0139223337173462
2001-11-27,1.5371428728103638,1.4642857313156128,1.514285683631897,1.5,67138400.0,0.996367335319519
2001-11-28,1.5149999856948853,1.4578571319580078,1.4892857074737549,1.466428518295288,62652800.0,0.9740676879882812
2001-11-29,1.4785714149475098,1.4421428442001343,1.4714285135269165,1.458571434020996,50691200.0,0.9688488841056824
2001-11-30,1.531428575515747,1.4464285373687744,1.462142825126648,1.5214285850524902,75978000.0,1.0106014013290405
2001-12-03,1.5199999809265137,1.4714285135269165,1.5042856931686401,1.5035713911056519,45291400.0,0.9987397789955139
2001-12-04,1.6114286184310913,1.4800000190734863,1.5035713911056519,1.600000023841858,95104800.0,1.0627920627593994
2001-12-05,1.716428518295288,1.583571434020996,1.5971428155899048,1.6971428394317627,142144800.0,1.1273185014724731
2001-12-06,1.6785714626312256,1.5814285278320312,1.677142858505249,1.6271429061889648,84733600.0,1.0808216333389282
2001-12-07,1.6221429109573364,1.5714285373687744,1.604285717010498,1.6100000143051147,50878800.0,1.0694345235824585
2001-12-10,1.64214289188385,1.5878571271896362,1.5921428203582764,1.6100000143051147,42502600.0,1.0694345235824585
2001-12-11,1.6321429014205933,1.5464285612106323,1.6192857027053833,1.5557142496109009,51368800.0,1.0333757400512695
2001-12-12,1.5657142400741577,1.5178571939468384,1.5621428489685059,1.534999966621399,48115200.0,1.0196161270141602
2001-12-13,1.539285659790039,1.4642857313156128,1.534999966621399,1.5,49460600.0,0.996367335319519
2001-12-14,1.4878571033477783,1.434999942779541,1.4807143211364746,1.4564285278320312,47471200.0,0.9674252867698669
2001-12-17,1.5,1.4421428442001343,1.4571428298950195,1.472857117652893,43428000.0,0.9783378839492798
2001-12-18,1.5235713720321655,1.4442857503890991,1.492142915725708,1.5007143020629883,58809800.0,0.9968419671058655
2001-12-19,1.5485714673995972,1.462142825126648,1.4700000286102295,1.5442856550216675,72489200.0,1.0257840156555176
2001-12-20,1.533571481704712,1.472857117652893,1.5285714864730835,1.4764286279678345,55216000.0,0.9807103276252747
2001-12-21,1.5385714769363403,1.485714316368103,1.5007143020629883,1.5,64083600.0,0.996367335319519
2001-12-24,1.5321428775787354,1.4928570985794067,1.4928570985794067,1.5257142782211304,12657400.0,1.0134484767913818
2001-12-26,1.5928571224212646,1.5099999904632568,1.524999976158142,1.534999966621399,36600200.0,1.0196161270141602
2001-12-27,1.5892857313156128,1.541428565979004,1.541428565979004,1.5764285326004028,47877200.0,1.0471348762512207
2001-12-28,1.6428571939468384,1.5685714483261108,1.5692857503890991,1.6021428108215332,74781000.0,1.0642155408859253
2001-12-31,1.618571400642395,1.5592857599258423,1.60785710811615,1.5642857551574707,34445600.0,1.0390690565109253
2002-01-02,1.664285659790039,1.5685714483261108,1.5750000476837158,1.664285659790039,132374200.0,1.1054933071136475
2002-01-03,1.6964285373687744,1.6264286041259766,1.6428571939468384,1.6842857599258423,153001800.0,1.1187784671783447
2002-01-04,1.710714340209961,1.64214289188385,1.6671428680419922,1.6921428442001343,102494000.0,1.1239975690841675
2002-01-07,1.7142857313156128,1.625,1.6942857503890991,1.6357142925262451,111146000.0,1.086515188217163
2002-01-08,1.6464285850524902,1.604285717010498,1.625,1.6150000095367432,112509600.0,1.0727555751800537
2002-01-09,1.63785719871521,1.5199999809265137,1.6285713911056519,1.5464285612106323,81958800.0,1.027207612991333
2002-01-10,1.5328571796417236,1.4464285373687744,1.5157142877578735,1.5164285898208618,113184400.0,1.0072799921035767
2002-01-11,1.559999942779541,1.4714285135269165,1.5278571844100952,1.5035713911056519,87200400.0,0.9987397789955139
2002-01-14,1.5285714864730835,1.4928570985794067,1.5007143020629883,1.5107142925262451,103999000.0,1.0034843683242798
2002-01-15,1.5542857646942139,1.5149999856948853,1.5228571891784668,1.5499999523162842,72580200.0,1.029579758644104
2002-01-16,1.5292856693267822,1.4642857313156128,1.5292856693267822,1.4842857122421265,141723400.0,0.9859294891357422
2002-01-17,1.6242856979370117,1.5621428489685059,1.5685714483261108,1.6057143211364746,165144000.0,1.0665878057479858
2002-01-18,1.6142857074737549,1.5685714483261108,1.5714285373687744,1.583571434020996,84702800.0,1.0518791675567627
2002-01-22,1.597857117652893,1.558571457862854,1.5907143354415894,1.558571457862854,81828600.0,1.0352731943130493
2002-01-23,1.645714282989502,1.5421428680419922,1.5571428537368774,1.6442856788635254,110819800.0,1.0922086238861084
2002-01-24,1.6792857646942139,1.6357142925262451,1.6364285945892334,1.6578571796417236,86000600.0,1.101223111152649
2002-01-25,1.6728571653366089,1.618571400642395,1.6349999904632568,1.6607142686843872,46478600.0,1.1031209230422974
2002-01-28,1.6821428537368774,1.6228570938110352,1.6714285612106323,1.6621428728103638,46611600.0,1.1040701866149902
2002-01-29,1.6814285516738892,1.6321429014205933,1.658571481704712,1.6478571891784668,60081000.0,1.0945807695388794
2002-01-30,1.7242857217788696,1.6385713815689087,1.6478571891784668,1.7207143306732178,117894000.0,1.1429760456085205
2002-01-31,1.7664285898208618,1.7221428155899048,1.7257143259048462,1.7657142877578735,117111400.0,1.172866940498352
2002-02-01,1.7828571796417236,1.7385714054107666,1.7385714054107666,1.743571400642395,99576400.0,1.1581584215164185
2002-02-04,1.822857141494751,1.7285714149475098,1.73714280128479,1.8107142448425293,130593400.0,1.2027578353881836
2002-02-05,1.8557143211364746,1.791428565979004,1.7921428680419922,1.8178571462631226,114221800.0,1.2075024843215942
2002-02-06,1.8557143211364746,1.725000023841858,1.8285714387893677,1.7621428966522217,149394000.0,1.170494556427002
2002-02-07,1.8064285516738892,1.7200000286102295,1.7607142925262451,1.735714316368103,86958200.0,1.1529395580291748
2002-02-08,1.7599999904632568,1.6692856550216675,1.7428570985794067,1.716428518295288,88832800.0,1.1401289701461792
2002-02-11,1.7857142686843872,1.6957142353057861,1.7092857360839844,1.7842856645584106,99650600.0,1.185202717781067
2002-02-12,1.7885714769363403,1.7464286088943481,1.7614285945892334,1.7649999856948853,56070000.0,1.1723923683166504
2002-02-13,1.8028571605682373,1.7607142925262451,1.7664285898208618,1.7864285707473755,78218000.0,1.1866260766983032
2002-02-14,1.802142858505249,1.7414286136627197,1.789285659790039,1.7571429014205933,65042600.0,1.1671735048294067
2002-02-15,1.7842856645584106,1.7035714387893677,1.7521429061889648,1.7071428298950195,65046800.0,1.1339613199234009
2002-02-19,1.7050000429153442,1.6057143211364746,1.6971428394317627,1.6157143115997314,97564600.0,1.073230266571045
2002-02-20,1.6571428775787354,1.5964285135269165,1.6264286041259766,1.652142882347107,71360800.0,1.097427487373352
2002-02-21,1.6428571939468384,1.5321428775787354,1.6371428966522217,1.5357142686843872,111687800.0,1.0200905799865723
2002-02-22,1.639285683631897,1.5357142686843872,1.5471428632736206,1.6242856979370117,101619000.0,1.0789238214492798
2002-02-25,1.7657142877578735,1.5971428155899048,1.6321429014205933,1.7007142305374146,106712200.0,1.1296908855438232
2002-02-26,1.7407143115997314,1.6607142686843872,1.7078571319580078,1.6907142400741577,65032800.0,1.1230489015579224
2002-02-27,1.7321428060531616,1.4957143068313599,1.7100000381469727,1.5685714483261108,257539800.0,1.041915774345398
2002-02-28,1.6135714054107666,1.524999976158142,1.5821428298950195,1.5499999523162842,114234400.0,1.029579758644104
2002-03-01,1.6785714626312256,1.558571457862854,1.566428542137146,1.6749999523162842,87248000.0,1.112610101699829
2002-03-04,1.7557142972946167,1.6257143020629883,1.6614285707473755,1.7350000143051147,87064600.0,1.1524648666381836
2002-03-05,1.7450000047683716,1.6714285612106323,1.725000023841858,1.6807142496109009,68675600.0,1.1164060831069946
2002-03-06,1.7385714054107666,1.63785719871521,1.677142858505249,1.7192857265472412,56551600.0,1.1420265436172485
2002-03-07,1.7521429061889648,1.6864285469055176,1.718571424484253,1.7414286136627197,64562400.0,1.1567356586456299
2002-03-08,1.7921428680419922,1.735714316368103,1.76714289188385,1.7614285945892334,67443600.0,1.1700202226638794
2002-03-11,1.795714259147644,1.7214285135269165,1.7571429014205933,1.7899999618530273,65696400.0,1.1889986991882324
2002-03-12,1.76714289188385,1.7214285135269165,1.7507143020629883,1.7657142877578735,63513800.0,1.172866940498352
2002-03-13,1.774999976158142,1.725000023841858,1.7407143115997314,1.7492856979370117,50191400.0,1.1619542837142944
2002-03-14,1.7571429014205933,1.7050000429153442,1.735714316368103,1.7450000047683716,54324200.0,1.1591075658798218
2002-03-15,1.7828571796417236,1.7321428060531616,1.7471429109573364,1.7821428775787354,60225200.0,1.1837793588638306
2002-03-18,1.789285659790039,1.73714280128479,1.7821428775787354,1.76714289188385,76139000.0,1.1738158464431763
2002-03-19,1.8071428537368774,1.735714316368103,1.7635713815689087,1.774999976158142,60586400.0,1.1790350675582886
2002-03-20,1.795714259147644,1.75,1.7614285945892334,1.7799999713897705,73579800.0,1.1823559999465942
2002-03-21,1.735714316368103,1.6614285707473755,1.704285740852356,1.7335714101791382,154088200.0,1.151516079902649
2002-03-22,1.7542856931686401,1.7050000429153442,1.7300000190734863,1.7207143306732178,50548400.0,1.1429760456085205
2002-03-25,1.7207143306732178,1.659999966621399,1.7192857265472412,1.6678571701049805,65707600.0,1.107865810394287
2002-03-26,1.6885714530944824,1.6428571939468384,1.6571428775787354,1.6757142543792725,64460200.0,1.1130849123001099
2002-03-27,1.6942857503890991,1.6614285707473755,1.6678571701049805,1.6764285564422607,31925600.0,1.1135592460632324
2002-03-28,1.7057143449783325,1.6757142543792725,1.6928571462631226,1.6907142400741577,27113800.0,1.1230489015579224
2002-04-01,1.764285683631897,1.662857174873352,1.6699999570846558,1.7471429109573364,49761600.0,1.1605310440063477
2002-04-02,1.735714316368103,1.7050000429153442,1.7142857313156128,1.7192857265472412,50948800.0,1.1420265436172485
2002-04-03,1.7492856979370117,1.6857142448425293,1.7178571224212646,1.6964285373687744,53632600.0,1.1268442869186401
2002-04-04,1.789285659790039,1.6907142400741577,1.6907142400741577,1.7785714864730835,84624400.0,1.1814072132110596
2002-04-05,1.7992857694625854,1.7214285135269165,1.7821428775787354,1.76714289188385,69587000.0,1.1738158464431763
2002-04-08,1.76285719871521,1.6985714435577393,1.7257143259048462,1.7542856931686401,65378600.0,1.1652755737304688
2002-04-09,1.7857142686843872,1.715000033378601,1.756428599357605,1.7214285135269165,47882800.0,1.1434502601623535
2002-04-10,1.7821428775787354,1.715000033378601,1.729285717010498,1.7614285945892334,56245000.0,1.1700202226638794
2002-04-11,1.7999999523162842,1.7678571939468384,1.787857174873352,1.7757142782211304,101813600.0,1.1795094013214111
2002-04-12,1.7978571653366089,1.7549999952316284,1.7864285707473755,1.7899999618530273,80060400.0,1.1889986991882324
2002-04-15,1.7964285612106323,1.7714285850524902,1.7899999618530273,1.7857142686843872,74842600.0,1.1861516237258911
2002-04-16,1.856428623199463,1.7942856550216675,1.7964285612106323,1.8385714292526245,153644400.0,1.221261978149414
2002-04-17,1.8692857027053833,1.8128571510314941,1.8521428108215332,1.8650000095367432,99062600.0,1.2388168573379517
2002-04-18,1.822857141494751,1.777142882347107,1.8214285373687744,1.815000057220459,100427600.0,1.205604910850525
2002-04-19,1.8207142353057861,1.7807142734527588,1.8207142353057861,1.7842856645584106,93851800.0,1.185202717781067
2002-04-22,1.7807142734527588,1.7307143211364746,1.7742856740951538,1.7521429061889648,67356800.0,1.1638520956039429
2002-04-23,1.7699999809265137,1.7207143306732178,1.7528570890426636,1.7321428060531616,58367400.0,1.1505671739578247
2002-04-24,1.75,1.691428542137146,1.735714316368103,1.697857141494751,35112000.0,1.127793312072754
2002-04-25,1.7385714054107666,1.6821428537368774,1.6828571557998657,1.722857117652893,48550600.0,1.1443994045257568
2002-04-26,1.7407143115997314,1.6428571939468384,1.7342857122421265,1.643571376800537,76245400.0,1.0917342901229858
2002-04-29,1.718571424484253,1.6492856740951538,1.6542856693267822,1.7114285230636597,68072200.0,1.136807918548584
2002-04-30,1.7414286136627197,1.6964285373687744,1.7064285278320312,1.7335714101791382,70240800.0,1.151516079902649
2002-05-01,1.7350000143051147,1.6685714721679688,1.7350000143051147,1.7128571271896362,53676000.0,1.1377569437026978
2002-05-02,1.7385714054107666,1.6857142448425293,1.7007142305374146,1.6921428442001343,59836000.0,1.1239975690841675
2002-05-03,1.7157143354415894,1.6735714673995972,1.683571457862854,1.6792857646942139,57695400.0,1.11545729637146
2002-05-06,1.6785714626312256,1.604285717010498,1.6678571701049805,1.6178570985794067,62416200.0,1.0746533870697021
2002-05-07,1.639285683631897,1.5814285278320312,1.6385713815689087,1.6050000190734863,60687200.0,1.0661131143569946
2002-05-08,1.7514286041259766,1.645714282989502,1.6571428775787354,1.7407143115997314,109170600.0,1.1562607288360596
2002-05-09,1.7392857074737549,1.7000000476837158,1.7321428060531616,1.7278571128845215,56154000.0,1.1477205753326416
2002-05-10,1.7350000143051147,1.6414285898208618,1.7350000143051147,1.6657142639160156,58849000.0,1.1064424514770508
2002-05-13,1.7207143306732178,1.6385713815689087,1.6799999475479126,1.7100000381469727,66402000.0,1.1358590126037598
2002-05-14,1.8342857360839844,1.7300000190734863,1.7464286088943481,1.829285740852356,131626600.0,1.2150940895080566
2002-05-15,1.8557143211364746,1.7742856740951538,1.8121428489685059,1.8057142496109009,83956600.0,1.1994365453720093
2002-05-16,1.8178571462631226,1.7678571939468384,1.7899999618530273,1.8007142543792725,56763000.0,1.1961156129837036
2002-05-17,1.841428518295288,1.757857084274292,1.8207142353057861,1.7864285707473755,59123400.0,1.1866260766983032
2002-05-20,1.7807142734527588,1.7521429061889648,1.7549999952316284,1.76714289188385,67478600.0,1.1738158464431763
2002-05-21,1.7857142686843872,1.6714285612106323,1.7735713720321655,1.6757142543792725,70247800.0,1.1130849123001099
2002-05-22,1.7407143115997314,1.6657142639160156,1.6692856550216675,1.73714280128479,72718800.0,1.1538883447647095
2002-05-23,1.8028571605682373,1.7192857265472412,1.7464286088943481,1.7985714673995972,92349600.0,1.1946921348571777
2002-05-24,1.784999966621399,1.7114285230636597,1.784999966621399,1.725000023841858,41543600.0,1.1458224058151245
2002-05-28,1.7285714149475098,1.6735714673995972,1.6921428442001343,1.7128571271896362,37429000.0,1.1377569437026978
2002-05-29,1.7457143068313599,1.6749999523162842,1.708571434020996,1.7128571271896362,55448400.0,1.1377569437026978
2002-05-30,1.7414286136627197,1.6792857646942139,1.697857141494751,1.7285714149475098,49093800.0,1.1481947898864746
2002-05-31,1.7321428060531616,1.662857174873352,1.7207143306732178,1.664285659790039,91373800.0,1.1054933071136475
2002-06-03,1.6749999523162842,1.6128571033477783,1.670714259147644,1.6364285945892334,58777600.0,1.0869897603988647
2002-06-04,1.645714282989502,1.5842857360839844,1.6342856884002686,1.6271429061889648,86955400.0,1.0808216333389282
2002-06-05,1.6307142972946167,1.5964285135269165,1.6307142972946167,1.6228570938110352,69270600.0,1.077974796295166
2002-06-06,1.6592856645584106,1.5742857456207275,1.6399999856948853,1.5828571319580078,64999200.0,1.0514050722122192
2002-06-07,1.5671428442001343,1.4950000047683716,1.5542857646942139,1.5285714864730835,153094200.0,1.0153459310531616
2002-06-10,1.559999942779541,1.5242856740951538,1.5342856645584106,1.5342856645584106,69393800.0,1.019141674041748
2002-06-11,1.5499999523162842,1.4578571319580078,1.545714259147644,1.4614285230636597,87374000.0,0.9707464575767517
2002-06-12,1.4821428060531616,1.4242857694625854,1.4578571319580078,1.434999942779541,132179600.0,0.9531916379928589
2002-06-13,1.4321428537368774,1.3842856884002686,1.4299999475479126,1.395714282989502,88020800.0,0.9270960688591003
2002-06-14,1.454285740852356,1.2935714721679688,1.3742856979370117,1.4357142448425293,106225000.0,0.9536658525466919
2002-06-17,1.4735714197158813,1.4178571701049805,1.4457142353057861,1.4671428203582764,81152400.0,0.974542498588562
2002-06-18,1.4707143306732178,1.427142858505249,1.458571434020996,1.4392857551574707,88340000.0,0.9560382962226868
2002-06-19,1.2571429014205933,1.2057143449783325,1.2407143115997314,1.222857117652893,427366800.0,0.8122768402099609
2002-06-20,1.2571429014205933,1.2035714387893677,1.2264286279678345,1.2221428155899048,99159200.0,0.8118021488189697
2002-06-21,1.2492856979370117,1.1992857456207275,1.212142825126648,1.2035714387893677,111294400.0,0.7994664907455444
2002-06-24,1.2664285898208618,1.1928571462631226,1.197857141494751,1.2335714101791382,107983400.0,0.8193934559822083
2002-06-25,1.26285719871521,1.204285740852356,1.2428570985794067,1.2242857217788696,75300400.0,0.8132256865501404
2002-06-26,1.2350000143051147,1.1414285898208618,1.2000000476837158,1.1821428537368774,139738200.0,0.7852326035499573
2002-06-27,1.2335714101791382,1.1728571653366089,1.1992857456207275,1.218571424484253,62914600.0,0.8094300627708435
2002-06-28,1.2728571891784668,1.2142857313156128,1.2214285135269165,1.2657142877578735,67464600.0,0.8407443165779114
2002-07-01,1.277142882347107,1.2178571224212646,1.2649999856948853,1.218571424484253,55672400.0,0.8094300627708435
2002-07-02,1.2257143259048462,1.2021428346633911,1.216428518295288,1.2100000381469727,76297200.0,0.8037364482879639
2002-07-03,1.26285719871521,1.1964285373687744,1.2007142305374146,1.2535713911056519,49757400.0,0.8326786160469055
2002-07-05,1.3392857313156128,1.2649999856948853,1.2649999856948853,1.3385714292526245,40412400.0,0.8891392946243286
2002-07-08,1.329285740852356,1.26285719871521,1.322857141494751,1.2864285707473755,52801000.0,0.854503870010376
2002-07-09,1.3064285516738892,1.2471429109573364,1.2921428680419922,1.2521429061889648,56687400.0,0.8317295908927917
2002-07-10,1.2978571653366089,1.2321428060531616,1.2649999856948853,1.23714280128479,51720200.0,0.8217658996582031
2002-07-11,1.3107142448425293,1.212142825126648,1.23285710811615,1.3071428537368774,93419200.0,0.8682629466056824
2002-07-12,1.3421428203582764,1.23285710811615,1.3250000476837158,1.2507143020629883,110873000.0,0.8307807445526123
2002-07-15,1.3285714387893677,1.2007142305374146,1.2450000047683716,1.302142858505249,73998400.0,0.8649417757987976
2002-07-16,1.3264285326004028,1.257857084274292,1.2964285612106323,1.2757142782211304,111692000.0,0.8473869562149048
2002-07-17,1.1571428775787354,1.0850000381469727,1.152142882347107,1.1164286136627197,303871400.0,0.7415822148323059
2002-07-18,1.1114286184310913,1.0535714626312256,1.1071428060531616,1.0707142353057861,139865600.0,0.7112164497375488
2002-07-19,1.083571434020996,1.037857174873352,1.0499999523162842,1.0685714483261108,96301800.0,0.7097932696342468
2002-07-22,1.0850000381469727,1.0435714721679688,1.0535714626312256,1.0657142400741577,107724400.0,0.7078953981399536
2002-07-23,1.0807143449783325,1.031428575515747,1.0642857551574707,1.033571481704712,99972600.0,0.68654465675354
2002-07-24,1.087142825126648,1.0178571939468384,1.0235713720321655,1.085714340209961,101648400.0,0.7211802005767822
2002-07-25,1.0678571462631226,1.0007143020629883,1.066428542137146,1.0257142782211304,119838600.0,0.6813254952430725
2002-07-26,1.037857174873352,0.9857142567634583,1.0328571796417236,1.0242856740951538,51926000.0,0.6803767085075378
2002-07-29,1.0785714387893677,1.0264285802841187,1.0342856645584106,1.072857141494751,68740000.0,0.7126399278640747
2002-07-30,1.10785710811615,1.0399999618530273,1.0607142448425293,1.1021428108215332,88709600.0,0.7320929765701294
2002-07-31,1.1014286279678345,1.0642857551574707,1.100000023841858,1.090000033378601,77674800.0,0.7240270376205444
2002-08-01,1.1014286279678345,1.052142858505249,1.079285740852356,1.0571428537368774,57239000.0,0.7022019028663635
2002-08-02,1.0714285373687744,1.0178571939468384,1.0528571605682373,1.0321428775787354,44765000.0,0.6855957508087158
2002-08-05,1.0499999523162842,0.9978571534156799,1.0364285707473755,0.9992856979370117,51006200.0,0.6637705564498901
2002-08-06,1.0878571271896362,1.0057142972946167,1.0149999856948853,1.0528571605682373,68013400.0,0.6993549466133118
2002-08-07,1.0971428155899048,1.024999976158142,1.0778571367263794,1.0735714435577393,83368600.0,0.7131145596504211
2002-08-08,1.0985714197158813,1.0549999475479126,1.0549999475479126,1.0928571224212646,56837200.0,0.7259248495101929
2002-08-09,1.0892857313156128,1.0535714626312256,1.0892857313156128,1.0714285373687744,51429000.0,0.7116908431053162
2002-08-12,1.072857141494751,1.0492857694625854,1.0642857551574707,1.0707142353057861,44941400.0,0.7112164497375488
2002-08-13,1.0864285230636597,1.039285659790039,1.0642857551574707,1.0421428680419922,67467400.0,0.6922381520271301
2002-08-14,1.0964285135269165,1.0385714769363403,1.0478571653366089,1.083571434020996,99771000.0,0.7197569012641907
2002-08-15,1.125,1.0721428394317627,1.0892857313156128,1.1150000095367432,80519600.0,0.7406332492828369
2002-08-16,1.149999976158142,1.091428518295288,1.1035714149475098,1.1292856931686401,61306000.0,0.7501224875450134
2002-08-19,1.1607142686843872,1.1228570938110352,1.1271429061889648,1.1414285898208618,54139400.0,0.7581880688667297
2002-08-20,1.1492856740951538,1.1092857122421265,1.1407142877578735,1.1364285945892334,46656400.0,0.7548670768737793
2002-08-21,1.159999966621399,1.1035714149475098,1.143571376800537,1.1514285802841187,50607200.0,0.7648306488990784
2002-08-22,1.1607142686843872,1.118571400642395,1.1571428775787354,1.1407142877578735,64577800.0,0.7577138543128967
2002-08-23,1.13785719871521,1.1035714149475098,1.1357142925262451,1.1235713958740234,40811400.0,0.7463268637657166
2002-08-26,1.139285683631897,1.0828571319580078,1.139285683631897,1.1092857122421265,47492200.0,0.7368374466896057
2002-08-27,1.1242856979370117,1.0507142543792725,1.1221429109573364,1.0607142448425293,65557800.0,0.7045741081237793
2002-08-28,1.0800000429153442,1.0464285612106323,1.0571428537368774,1.0499999523162842,61993400.0,0.6974573731422424
2002-08-29,1.0771428346633911,1.0364285707473755,1.0464285612106323,1.0499999523162842,41042400.0,0.6974573731422424
2002-08-30,1.0814285278320312,1.041428565979004,1.052142858505249,1.0535714626312256,48379800.0,0.699829638004303
2002-09-03,1.039285659790039,1.0035713911056519,1.034999966621399,1.0035713911056519,69234200.0,0.6666171550750732
2002-09-04,1.0557142496109009,1.0121428966522217,1.014285683631897,1.0342856645584106,105165200.0,0.6870191693305969
2002-09-05,1.0257142782211304,1.0035713911056519,1.0157142877578735,1.01285719871521,56544600.0,0.6727853417396545
2002-09-06,1.0464285612106323,1.0164285898208618,1.0364285707473755,1.027142882347107,45397800.0,0.6822746396064758
2002-09-09,1.037857174873352,1.0107142925262451,1.0199999809265137,1.0264285802841187,39561200.0,0.6818000674247742
2002-09-10,1.034999966621399,1.0085713863372803,1.0292856693267822,1.0235713720321655,62367200.0,0.679902195930481
2002-09-11,1.0428571701049805,1.0107142925262451,1.0242856740951538,1.020714282989502,50603000.0,0.6780043840408325
2002-09-12,1.0364285707473755,1.0085713863372803,1.014285683631897,1.0099999904632568,67457600.0,0.6708874702453613
2002-09-13,1.0242856740951538,1.0035713911056519,1.0092856884002686,1.0121428966522217,70737800.0,0.6723109483718872
2002-09-16,1.0435714721679688,1.0085713863372803,1.0099999904632568,1.0357142686843872,71660400.0,0.6879679560661316
2002-09-17,1.0735714435577393,1.0407142639160156,1.0407142639160156,1.0571428537368774,106999200.0,0.7022019028663635
2002-09-18,1.0778571367263794,1.0371428728103638,1.0492857694625854,1.072857141494751,82160400.0,0.7126399278640747
2002-09-19,1.0571428537368774,1.0342856645584106,1.0535714626312256,1.041428565979004,51486400.0,0.6917636394500732
2002-09-20,1.0671428442001343,1.0371428728103638,1.0442856550216675,1.0621428489685059,88197200.0,0.7055231332778931
2002-09-23,1.0685714483261108,1.0321428775787354,1.0542857646942139,1.0607142448425293,65927400.0,0.7045741081237793
2002-09-24,1.058571457862854,1.0285714864730835,1.0285714864730835,1.045714259147644,62665400.0,0.6946105360984802
2002-09-25,1.083571434020996,1.0464285612106323,1.0492857694625854,1.066428542137146,63670600.0,0.7083699107170105
2002-09-26,1.0850000381469727,1.039285659790039,1.0785714387893677,1.0499999523162842,52161200.0,0.6974573731422424
2002-09-27,1.0607142448425293,1.0342856645584106,1.034999966621399,1.0514285564422607,51538200.0,0.6984062194824219
2002-09-30,1.0407142639160156,1.0099999904632568,1.0285714864730835,1.0357142686843872,59424400.0,0.6879679560661316
2002-10-01,1.0428571701049805,1.0,1.0421428680419922,1.0364285707473755,85605800.0,0.688442587852478
2002-10-02,1.0449999570846558,1.0071429014205933,1.0235713720321655,1.0121428966522217,57337000.0,0.6723109483718872
2002-10-03,1.0428571701049805,1.0042856931686401,1.01285719871521,1.0214285850524902,54474000.0,0.6784788370132446
2002-10-04,1.0285714864730835,0.9992856979370117,1.0257142782211304,1.0021429061889648,47706400.0,0.6656683683395386
2002-10-07,1.0149999856948853,0.9828571677207947,0.9978571534156799,0.9835714101791382,61174400.0,0.6533324122428894
2002-10-08,0.9971428513526917,0.954285740852356,0.9928571581840515,0.977142870426178,113411200.0,0.6490622758865356
2002-10-09,0.9892857074737549,0.9578571319580078,0.9671428799629211,0.970714271068573,89171600.0,0.6447920799255371
2002-10-10,1.0157142877578735,0.9700000286102295,0.9735714197158813,1.007857084274292,80393600.0,0.6694639921188354
2002-10-11,1.0557142496109009,1.0071429014205933,1.0178571939468384,1.0364285707473755,73669400.0,0.688442587852478
2002-10-14,1.0700000524520874,1.031428575515747,1.039285659790039,1.0549999475479126,48601000.0,0.700778603553772
2002-10-15,1.0892857313156128,1.0557142496109009,1.087142825126648,1.0828571319580078,101379600.0,0.7192824482917786
2002-10-16,1.0807143449783325,0.9928571581840515,1.0614285469055176,1.0399999618530273,76906200.0,0.6908148527145386
2002-10-17,1.027142882347107,0.9985714554786682,1.0149999856948853,1.007857084274292,117324200.0,0.6694639921188354
2002-10-18,1.024999976158142,0.9950000047683716,1.0,1.0242856740951538,72074800.0,0.6803767085075378
2002-10-21,1.0449999570846558,1.0,1.018571376800537,1.0399999618530273,59630200.0,0.6908148527145386
2002-10-22,1.0628571510314941,1.018571376800537,1.033571481704712,1.0499999523162842,54537000.0,0.6974573731422424
2002-10-23,1.0700000524520874,1.0357142686843872,1.0449999570846558,1.0628571510314941,52259200.0,0.7059977054595947
2002-10-24,1.0864285230636597,1.039285659790039,1.072857141494751,1.0492857694625854,43687000.0,0.696982741355896
2002-10-25,1.1035714149475098,1.0421428680419922,1.0492857694625854,1.1014286279678345,69767600.0,0.7316185832023621
2002-10-28,1.139285683631897,1.0892857313156128,1.110714316368103,1.1150000095367432,87325000.0,0.7406332492828369
2002-10-29,1.1342856884002686,1.0685714483261108,1.11214280128479,1.1028571128845215,64794800.0,0.732567310333252
2002-10-30,1.1692856550216675,1.1057143211364746,1.106428623199463,1.1414285898208618,67669000.0,0.7581880688667297
2002-10-31,1.1742857694625854,1.1371428966522217,1.14214289188385,1.1478571891784668,73959200.0,0.7624584436416626
2002-11-01,1.1785714626312256,1.1349999904632568,1.1385713815689087,1.1685714721679688,47457200.0,0.7762176394462585
2002-11-04,1.2414286136627197,1.1678571701049805,1.1785714626312256,1.2064285278320312,94204600.0,0.8013641238212585
2002-11-05,1.2114285230636597,1.1678571701049805,1.1964285373687744,1.2071428298950195,52673600.0,0.801838755607605
2002-11-06,1.23714280128479,1.1928571462631226,1.2200000286102295,1.2300000190734863,54097400.0,0.8170214295387268
2002-11-07,1.2214285135269165,1.1292856931686401,1.2100000381469727,1.1428571939468384,84044800.0,0.7591371536254883
2002-11-08,1.1571428775787354,1.1085714101791382,1.143571376800537,1.131428599357605,47516000.0,0.7515457272529602
2002-11-11,1.1349999904632568,1.0800000429153442,1.1242856979370117,1.0828571319580078,38243800.0,0.7192824482917786
2002-11-12,1.145714282989502,1.091428518295288,1.0942857265472412,1.117142915725708,55948200.0,0.7420565485954285
2002-11-13,1.1478571891784668,1.091428518295288,1.1071428060531616,1.1135714054107666,57934800.0,0.7396842837333679
2002-11-14,1.1721428632736206,1.1271429061889648,1.1357142925262451,1.164285659790039,35428400.0,0.7733709216117859
2002-11-15,1.159999966621399,1.1257143020629883,1.1592856645584106,1.139285683631897,40248600.0,0.756764829158783
2002-11-18,1.1571428775787354,1.1085714101791382,1.156428575515747,1.1178570985794067,41144600.0,0.7425310611724854
2002-11-19,1.125,1.0721428394317627,1.110714316368103,1.0907143354415894,52738000.0,0.7245014905929565
2002-11-20,1.1214286088943481,1.0892857313156128,1.0928571224212646,1.1092857122421265,52185000.0,0.7368374466896057
2002-11-21,1.1742857694625854,1.125,1.1357142925262451,1.1678571701049805,104620600.0,0.7757433652877808
2002-11-22,1.164285659790039,1.1357142925262451,1.1492856740951538,1.143571376800537,56964600.0,0.7596116065979004
2002-11-25,1.1528571844100952,1.1221429109573364,1.1449999809265137,1.1407142877578735,49856800.0,0.7577138543128967
2002-11-26,1.1357142925262451,1.0907143354415894,1.1321429014205933,1.1007143259048462,60065600.0,0.7311440110206604
2002-11-27,1.132857084274292,1.1035714149475098,1.1142857074737549,1.1228570938110352,71699600.0,0.7458522915840149
2002-11-29,1.1342856884002686,1.1007143259048462,1.1278570890426636,1.1071428060531616,35858200.0,0.7354142069816589
2002-12-02,1.149999976158142,1.0721428394317627,1.1357142925262451,1.0842857360839844,99685600.0,0.7202314734458923
2002-12-03,1.0957143306732178,1.0785714387893677,1.085714340209961,1.0828571319580078,56967400.0,0.7192824482917786
2002-12-04,1.0850000381469727,1.0357142686843872,1.0842857360839844,1.0692857503890991,81439400.0,0.7102676630020142
2002-12-05,1.0771428346633911,1.037857174873352,1.0735714435577393,1.0449999570846558,60849600.0,0.6941360235214233
2002-12-06,1.0850000381469727,1.0371428728103638,1.0464285612106323,1.0678571462631226,61339600.0,0.7093187570571899
2002-12-09,1.0678571462631226,1.0478571653366089,1.0671428442001343,1.0535714626312256,59021200.0,0.699829638004303
2002-12-10,1.1035714149475098,1.052142858505249,1.0535714626312256,1.091428518295288,77152600.0,0.7249759435653687
2002-12-11,1.106428623199463,1.0771428346633911,1.0928571224212646,1.106428623199463,63375200.0,0.7349396347999573
2002-12-12,1.110714316368103,1.0721428394317627,1.10785710811615,1.0850000381469727,37335200.0,0.7207059264183044
2002-12-13,1.0821428298950195,1.0464285612106323,1.0814285278320312,1.0564285516738892,41195000.0,0.7017274498939514
2002-12-16,1.0785714387893677,1.0435714721679688,1.0578571557998657,1.0607142448425293,62906200.0,0.7045741081237793
2002-12-17,1.0850000381469727,1.0471428632736206,1.0607142448425293,1.0771428346633911,55665400.0,0.7154868841171265
2002-12-18,1.0614285469055176,1.0357142686843872,1.0571428537368774,1.0407142639160156,37675400.0,0.6912893652915955
2002-12-19,1.0657142400741577,1.0071429014205933,1.037857174873352,1.014285683631897,86879800.0,0.6737342476844788
2002-12-20,1.0399999618530273,0.9842857122421265,1.020714282989502,1.0099999904632568,79524200.0,0.6708874702453613
2002-12-23,1.039285659790039,1.0085713863372803,1.0114285945892334,1.034999966621399,31456600.0,0.6874936819076538
2002-12-24,1.033571481704712,1.0214285850524902,1.031428575515747,1.0257142782211304,9835000.0,0.6813254952430725
2002-12-26,1.0578571557998657,1.0199999809265137,1.0299999713897705,1.0285714864730835,21355600.0,0.6832234263420105
2002-12-27,1.027142882347107,1.0007143020629883,1.0221428871154785,1.0042856931686401,20008800.0,0.6670916676521301
2002-12-30,1.0107142925262451,0.9885714054107666,1.0057142972946167,1.0049999952316284,38760400.0,0.6675662994384766
2002-12-31,1.0257142782211304,0.9964285492897034,1.0,1.0235713720321655,50181600.0,0.679902195930481
2003-01-02,1.0657142400741577,1.024999976158142,1.0257142782211304,1.0571428537368774,45357200.0,0.7022019028663635
2003-01-03,1.066428542137146,1.0421428680419922,1.0571428537368774,1.0642857551574707,36863400.0,0.7069464921951294
2003-01-06,1.0985714197158813,1.0628571510314941,1.0735714435577393,1.0642857551574707,97633200.0,0.7069464921951294
2003-01-07,1.0714285373687744,1.033571481704712,1.0564285516738892,1.0607142448425293,85586200.0,0.7045741081237793
2003-01-08,1.0507142543792725,1.031428575515747,1.041428565979004,1.039285659790039,57411200.0,0.6903402209281921
2003-01-09,1.0657142400741577,1.0357142686843872,1.0442856550216675,1.0485714673995972,53813200.0,0.6965081691741943
2003-01-10,1.058571457862854,1.034999966621399,1.041428565979004,1.0514285564422607,43775200.0,0.6984062194824219
2003-01-13,1.0642857551574707,1.0257142782211304,1.0642857551574707,1.0449999570846558,44735600.0,0.6941360235214233
2003-01-14,1.058571457862854,1.034999966621399,1.0492857694625854,1.0435714721679688,46715200.0,0.6931871175765991
2003-01-15,1.0499999523162842,1.018571376800537,1.0421428680419922,1.0307142734527588,92782200.0,0.6846467852592468
2003-01-16,1.0542857646942139,1.0149999856948853,1.0149999856948853,1.0442856550216675,139767600.0,0.6936618089675903
2003-01-17,1.0399999618530273,1.0057142972946167,1.0399999618530273,1.0071429014205933,66690400.0,0.6689895987510681
2003-01-21,1.0292856693267822,1.0,1.0149999856948853,1.0014286041259766,63364000.0,0.6651940941810608
2003-01-22,1.0107142925262451,0.9857142567634583,0.9985714554786682,0.991428554058075,53785200.0,0.6585515737533569
2003-01-23,1.0257142782211304,0.9964285492897034,1.0035713911056519,1.0121428966522217,57064000.0,0.6723109483718872
2003-01-24,1.01714289188385,0.9685714244842529,1.01714289188385,0.9857142567634583,76367200.0,0.6547557711601257
2003-01-27,1.0357142686843872,0.9750000238418579,0.977142870426178,1.0092856884002686,97851600.0,0.6704131960868835
2003-01-28,1.0492857694625854,1.0114285945892334,1.01714289188385,1.041428565979004,71563800.0,0.6917636394500732
2003-01-29,1.0785714387893677,1.0214285850524902,1.039285659790039,1.066428542137146,93261000.0,0.7083699107170105
2003-01-30,1.0764285326004028,1.020714282989502,1.0700000524520874,1.0228571891784668,101764600.0,0.6794278025627136
2003-01-31,1.039285659790039,1.0035713911056519,1.0135713815689087,1.0257142782211304,85306200.0,0.6813254952430725
2003-02-03,1.065000057220459,1.024999976158142,1.0292856693267822,1.0471428632736206,66196200.0,0.6955594420433044
2003-02-04,1.0464285612106323,1.0221428871154785,1.0321428775787354,1.0428571701049805,79353400.0,0.6927127838134766
2003-02-05,1.066428542137146,1.031428575515747,1.0507142543792725,1.0321428775787354,55403600.0,0.6855957508087158
2003-02-06,1.0421428680419922,1.0157142877578735,1.0257142782211304,1.0307142734527588,44787400.0,0.6846467852592468
2003-02-07,1.0428571701049805,1.0049999952316284,1.039285659790039,1.0107142925262451,67425400.0,0.671362042427063
2003-02-10,1.0407142639160156,1.0042856931686401,1.018571376800537,1.024999976158142,41972000.0,0.68085116147995
2003-02-11,1.0449999570846558,1.014285683631897,1.0357142686843872,1.024999976158142,41195000.0,0.68085116147995
2003-02-12,1.0428571701049805,1.0192856788635254,1.0192856788635254,1.0278571844100952,57171800.0,0.6827489137649536
2003-02-13,1.045714259147644,1.01714289188385,1.0292856693267822,1.0385714769363403,52123400.0,0.6898659467697144
2003-02-14,1.0514285564422607,1.024999976158142,1.0435714721679688,1.0478571653366089,60824400.0,0.6960340738296509
2003-02-18,1.0928571224212646,1.0514285564422607,1.0535714626312256,1.0907143354415894,72724400.0,0.7245014905929565
2003-02-19,1.0821428298950195,1.0485714673995972,1.0764285326004028,1.0607142448425293,60092200.0,0.7045741081237793
2003-02-20,1.0685714483261108,1.0507142543792725,1.0607142448425293,1.0549999475479126,56088200.0,0.700778603553772
2003-02-21,1.0757142305374146,1.0464285612106323,1.058571457862854,1.0714285373687744,39361000.0,0.7116908431053162
2003-02-24,1.0735714435577393,0.9857142567634583,1.0614285469055176,1.0528571605682373,45063200.0,0.6993549466133118
2003-02-25,1.0771428346633911,1.041428565979004,1.0485714673995972,1.072857141494751,47160400.0,0.7126399278640747
2003-02-26,1.072857141494751,1.0342856645584106,1.0707142353057861,1.0357142686843872,54273800.0,0.6879679560661316
2003-02-27,1.0714285373687744,1.0364285707473755,1.0407142639160156,1.0614285469055176,38585400.0,0.7050485610961914
2003-02-28,1.0778571367263794,1.0549999475479126,1.0614285469055176,1.0721428394317627,48774600.0,0.7121655344963074
2003-03-03,1.0828571319580078,1.039285659790039,1.0721428394317627,1.0464285612106323,50940400.0,0.6950849890708923
2003-03-04,1.0578571557998657,1.031428575515747,1.0528571605682373,1.0399999618530273,31603600.0,0.6908148527145386
2003-03-05,1.0571428537368774,1.0371428728103638,1.0435714721679688,1.0442856550216675,31670800.0,0.6936618089675903
2003-03-06,1.0428571701049805,1.0285714864730835,1.041428565979004,1.0399999618530273,24964800.0,0.6908148527145386
2003-03-07,1.0507142543792725,1.0221428871154785,1.033571481704712,1.037857174873352,50246000.0,0.6893913745880127
2003-03-10,1.0478571653366089,1.0214285850524902,1.0364285707473755,1.0264285802841187,33643400.0,0.6818000674247742
2003-03-11,1.034999966621399,1.0085713863372803,1.0257142782211304,1.0164285898208618,40297600.0,0.6751575469970703
2003-03-12,1.0278571844100952,1.0042856931686401,1.0121428966522217,1.0157142877578735,55640200.0,0.6746830344200134
2003-03-13,1.0571428537368774,1.0121428966522217,1.033571481704712,1.0514285564422607,83861400.0,0.6984062194824219
2003-03-14,1.0721428394317627,1.045714259147644,1.0485714673995972,1.0557142496109009,38274600.0,0.7012529373168945
2003-03-17,1.0764285326004028,1.0507142543792725,1.0635714530944824,1.0721428394317627,99978200.0,0.7121655344963074
2003-03-18,1.0778571367263794,1.058571457862854,1.0714285373687744,1.0714285373687744,57495200.0,0.7116908431053162
2003-03-19,1.0821428298950195,1.0564285516738892,1.0764285326004028,1.0678571462631226,35329000.0,0.7093187570571899
2003-03-20,1.0707142353057861,1.0428571701049805,1.066428542137146,1.065000057220459,40794600.0,0.7074209451675415
2003-03-21,1.0821428298950195,1.058571457862854,1.0778571367263794,1.0714285373687744,74487000.0,0.7116908431053162
2003-03-24,1.0571428537368774,1.024999976158142,1.0478571653366089,1.0264285802841187,40275200.0,0.6818000674247742
2003-03-25,1.0592857599258423,1.0264285802841187,1.0292856693267822,1.039285659790039,41924400.0,0.6903402209281921
2003-03-26,1.0399999618530273,1.0214285850524902,1.039285659790039,1.0292856693267822,44585800.0,0.6836978197097778
2003-03-27,1.0499999523162842,1.0228571891784668,1.0228571891784668,1.034999966621399,30598400.0,0.6874936819076538
2003-03-28,1.0442856550216675,1.0264285802841187,1.0285714864730835,1.0407142639160156,36325800.0,0.6912893652915955
2003-03-31,1.037857174873352,1.0028570890426636,1.0235713720321655,1.0099999904632568,64164800.0,0.6708874702453613
2003-04-01,1.0221428871154785,1.0049999952316284,1.014285683631897,1.0114285945892334,38585400.0,0.6718364953994751
2003-04-02,1.0492857694625854,1.0192856788635254,1.0257142782211304,1.0428571701049805,42842800.0,0.6927127838134766
2003-04-03,1.0499999523162842,1.024999976158142,1.0399999618530273,1.0328571796417236,36428000.0,0.6860702037811279
2003-04-04,1.0478571653366089,1.0278571844100952,1.0371428728103638,1.0292856693267822,36505000.0,0.6836978197097778
2003-04-07,1.0678571462631226,1.0292856693267822,1.0607142448425293,1.034999966621399,49215600.0,0.6874936819076538
2003-04-08,1.0464285612106323,1.0257142782211304,1.0364285707473755,1.0321428775787354,32233600.0,0.6855957508087158
2003-04-09,1.0442856550216675,1.0099999904632568,1.0371428728103638,1.0135713815689087,36681400.0,0.6732597351074219
2003-04-10,1.0278571844100952,1.014285683631897,1.014285683631897,1.0264285802841187,26775000.0,0.6818000674247742
2003-04-11,1.031428575515747,0.9235714077949524,1.0035713911056519,0.9428571462631226,348177200.0,0.6262882351875305
2003-04-14,0.9821428656578064,0.9642857313156128,0.979285717010498,0.9700000286102295,125739600.0,0.6443176865577698
2003-04-15,0.9714285731315613,0.949999988079071,0.970714271068573,0.956428587436676,75992000.0,0.6353029608726501
2003-04-16,0.9764285683631897,0.9228571653366089,0.9278571605682373,0.9457142949104309,254044000.0,0.6281859874725342
2003-04-17,0.9464285969734192,0.9085714221000671,0.9428571462631226,0.9371428489685059,154064400.0,0.6224923729896545
2003-04-21,0.9421428442001343,0.927142858505249,0.9378571510314941,0.9385714530944824,38080000.0,0.6234413385391235
2003-04-22,0.9728571176528931,0.9350000023841858,0.941428542137146,0.9649999737739563,75142200.0,0.640996515750885
2003-04-23,0.9735714197158813,0.954285740852356,0.9664285778999329,0.9700000286102295,52420200.0,0.6443176865577698
2003-04-24,0.9721428751945496,0.9285714030265808,0.9657142758369446,0.9599999785423279,81277000.0,0.6376751661300659
2003-04-25,0.9700000286102295,0.9449999928474426,0.9614285826683044,0.9535714387893677,51329600.0,0.6334050893783569
2003-04-28,0.9971428513526917,0.9592857360839844,0.9628571271896362,0.9900000095367432,159199600.0,0.6576026082038879
2003-04-29,1.0114285945892334,0.9700000286102295,0.9985714554786682,1.0042856931686401,114559200.0,0.6670916676521301
2003-04-30,1.024999976158142,0.9892857074737549,0.9950000047683716,1.0157142877578735,114543800.0,0.6746830344200134
2003-05-01,1.0278571844100952,1.0,1.0178571939468384,1.0257142782211304,85689800.0,0.6813254952430725
2003-05-02,1.0421428680419922,1.0242856740951538,1.0328571796417236,1.0321428775787354,80295600.0,0.6855957508087158
2003-05-05,1.2057143449783325,1.0535714626312256,1.0549999475479126,1.1492856740951538,388927000.0,0.7634072303771973
2003-05-06,1.2785714864730835,1.149999976158142,1.1514285802841187,1.25,378623000.0,0.830306351184845
2003-05-07,1.3028571605682373,1.2221428155899048,1.2378571033477783,1.2607142925262451,263594800.0,0.8374232053756714
2003-05-08,1.2907142639160156,1.2350000143051147,1.264285683631897,1.2857142686843872,171934000.0,0.8540293574333191
2003-05-09,1.3142857551574707,1.277142882347107,1.3092857599258423,1.3071428537368774,147096600.0,0.8682629466056824
2003-05-12,1.3385714292526245,1.2949999570846558,1.2964285612106323,1.3257142305374146,104843200.0,0.8805989027023315
2003-05-13,1.3550000190734863,1.2821428775787354,1.316428542137146,1.333571434020996,111699000.0,0.8858183026313782
2003-05-14,1.3457143306732178,1.316428542137146,1.3450000286102295,1.3250000476837158,88872000.0,0.8801246285438538
2003-05-15,1.3464285135269165,1.3192857503890991,1.3285714387893677,1.3378571271896362,71248800.0,0.8886650800704956
2003-05-16,1.35785710811615,1.3057142496109009,1.3278571367263794,1.3428571224212646,85407000.0,0.8919861316680908
2003-05-19,1.3321428298950195,1.2899999618530273,1.3235714435577393,1.2928571701049805,111472200.0,0.8587738871574402
2003-05-20,1.2971428632736206,1.2571429014205933,1.2928571701049805,1.270714282989502,104055000.0,0.8440656661987305
2003-05-21,1.2921428680419922,1.2621428966522217,1.270714282989502,1.274999976158142,76252400.0,0.8469124436378479
2003-05-22,1.3142857551574707,1.26714289188385,1.2778571844100952,1.3028571605682373,44615200.0,0.865416407585144
2003-05-23,1.3185714483261108,1.2828571796417236,1.3007142543792725,1.308571457862854,51679600.0,0.8692120909690857
2003-05-27,1.350000023841858,1.2792856693267822,1.2828571796417236,1.3485714197158813,72532600.0,0.8957819938659668
2003-05-28,1.3328571319580078,1.2964285612106323,1.3214285373687744,1.3057142496109009,84919800.0,0.867314338684082
2003-05-29,1.3214285373687744,1.2785714864730835,1.3064285516738892,1.2928571701049805,83441400.0,0.8587738871574402
2003-05-30,1.2985714673995972,1.2521429061889648,1.2942856550216675,1.2821428775787354,95687200.0,0.8516568541526794
2003-06-02,1.3064285516738892,1.2335714101791382,1.2928571701049805,1.2464286088943481,104647200.0,0.8279340863227844
2003-06-03,1.2621428966522217,1.2157143354415894,1.2457143068313599,1.2364286184310913,90214600.0,0.8212915062904358
2003-06-04,1.270714282989502,1.2242857217788696,1.235714316368103,1.2571429014205933,67800600.0,0.8350508213043213
2003-06-05,1.26714289188385,1.2378571033477783,1.2464286088943481,1.2599999904632568,51374400.0,0.8369485139846802
2003-06-06,1.2885714769363403,1.2242857217788696,1.26714289188385,1.225000023841858,60347000.0,0.8137001395225525
2003-06-09,1.2171428203582764,1.1878571510314941,1.2100000381469727,1.1992857456207275,64988000.0,0.7966195940971375
2003-06-10,1.2350000143051147,1.1964285373687744,1.2064285278320312,1.2271428108215332,44161600.0,0.815123975276947
2003-06-11,1.2507143020629883,1.2007142305374146,1.225000023841858,1.2464286088943481,56278600.0,0.8279340863227844
2003-06-12,1.277142882347107,1.2464286088943481,1.2535713911056519,1.2692856788635254,63147000.0,0.843116819858551
2003-06-13,1.2821428775787354,1.2235714197158813,1.2678571939468384,1.2442857027053833,47811400.0,0.8265106678009033
2003-06-16,1.3049999475479126,1.2464286088943481,1.2571429014205933,1.3049999475479126,59631600.0,0.866839587688446
2003-06-17,1.3214285373687744,1.284999966621399,1.315000057220459,1.2992857694625854,44366000.0,0.863044261932373
2003-06-18,1.3914285898208618,1.3078571557998657,1.3178571462631226,1.3657143115997314,113745800.0,0.9071688055992126
2003-06-19,1.4007142782211304,1.3407143354415894,1.382857084274292,1.367142915725708,95382000.0,0.9081180095672607
2003-06-20,1.3985713720321655,1.350000023841858,1.3821429014205933,1.3714286088943481,89136600.0,0.9109646677970886
2003-06-23,1.406428575515747,1.3392857313156128,1.3785713911056519,1.3614286184310913,76840400.0,0.9043222665786743
2003-06-24,1.4049999713897705,1.337142825126648,1.3907142877578735,1.341428518295288,128595600.0,0.8910371661186218
2003-06-25,1.3857142925262451,1.3364285230636597,1.3471428155899048,1.3635714054107666,82453000.0,0.9057455658912659
2003-06-26,1.3799999952316284,1.335714340209961,1.335714340209961,1.3778570890426636,40426400.0,0.9152345657348633
2003-06-27,1.3792856931686401,1.3200000524520874,1.3785713911056519,1.3378571271896362,91448000.0,0.8886650800704956
2003-06-30,1.3721429109573364,1.3278571367263794,1.3342857360839844,1.3614286184310913,55538000.0,0.9043222665786743
2003-07-01,1.3700000047683716,1.3221428394317627,1.347857117652893,1.3635714054107666,45248000.0,0.9057455658912659
2003-07-02,1.3857142925262451,1.3585714101791382,1.3592857122421265,1.3764286041259766,81324600.0,0.9142859578132629
2003-07-03,1.3964285850524902,1.3557143211364746,1.3571428060531616,1.3664286136627197,34442800.0,0.9076433777809143
2003-07-07,1.441428542137146,1.3664286136627197,1.3764286041259766,1.4192856550216675,71568000.0,0.9427533149719238
2003-07-08,1.4642857313156128,1.39214289188385,1.3942856788635254,1.4571428298950195,64184400.0,0.9678999185562134
2003-07-09,1.460714340209961,1.420714259147644,1.4435714483261108,1.420714259147644,53411400.0,0.9437024593353271
2003-07-10,1.4242857694625854,1.3835713863372803,1.4199999570846558,1.3985713720321655,42733600.0,0.9289941787719727
2003-07-11,1.4285714626312256,1.3949999809265137,1.4042856693267822,1.4178571701049805,34214600.0,0.9418043494224548
2003-07-14,1.4571428298950195,1.4192856550216675,1.4292857646942139,1.4214285612106323,47101600.0,0.9441770911216736
2003-07-15,1.4457142353057861,1.38785719871521,1.4299999475479126,1.4007142782211304,51661400.0,0.9304175972938538
2003-07-16,1.4285714626312256,1.3842856884002686,1.4264285564422607,1.4192856550216675,62732600.0,0.9427533149719238
2003-07-17,1.4964286088943481,1.4378571510314941,1.4421428442001343,1.4928570985794067,187803000.0,0.9916226863861084
2003-07-18,1.51285719871521,1.4571428298950195,1.4928570985794067,1.4900000095367432,74709600.0,0.9897252321243286
2003-07-21,1.485714316368103,1.4500000476837158,1.4778571128845215,1.4721428155899048,45952200.0,0.977863609790802
2003-07-22,1.4971429109573364,1.4642857313156128,1.4907143115997314,1.485714316368103,49606200.0,0.986878514289856
2003-07-23,1.4971429109573364,1.4614285230636597,1.4964286088943481,1.4850000143051147,35758800.0,0.9864040017127991
2003-07-24,1.5357142686843872,1.4557143449783325,1.5028570890426636,1.465000033378601,57309000.0,0.9731189012527466
2003-07-25,1.5407142639160156,1.4571428298950195,1.4578571319580078,1.5385714769363403,54171600.0,1.0219883918762207
2003-07-28,1.5357142686843872,1.4900000095367432,1.5357142686843872,1.4992856979370117,42589400.0,0.9958928227424622
2003-07-29,1.5057142972946167,1.4657143354415894,1.4992856979370117,1.4800000190734863,49280000.0,0.9830825328826904
2003-07-30,1.4928570985794067,1.4407142400741577,1.4835714101791382,1.4485714435577393,43398600.0,0.9622066617012024
2003-07-31,1.524999976158142,1.4692857265472412,1.481428623199463,1.5057142972946167,75366200.0,1.000163197517395
2003-08-01,1.5192856788635254,1.4742857217788696,1.5,1.4807143211364746,37401000.0,0.9835571646690369
2003-08-04,1.5357142686843872,1.4485714435577393,1.466428518295288,1.5149999856948853,57528800.0,1.006330966949463
2003-08-05,1.5285714864730835,1.4357142448425293,1.524999976158142,1.4557143449783325,62360200.0,0.9669509530067444
2003-08-06,1.4407142400741577,1.3928571939468384,1.4328571557998657,1.402142882347107,61366200.0,0.931366503238678
2003-08-07,1.434999942779541,1.3871428966522217,1.4092856645584106,1.4235714673995972,43594600.0,0.9456003308296204
2003-08-08,1.4378571510314941,1.399999976158142,1.4364285469055176,1.4028571844100952,34414800.0,0.9318411350250244
2003-08-11,1.4235714673995972,1.393571376800537,1.4157142639160156,1.4042856693267822,34307000.0,0.93278968334198
2003-08-12,1.414285659790039,1.3899999856948853,1.4114285707473755,1.4071428775787354,41109600.0,0.9346877336502075
2003-08-13,1.4528571367263794,1.3985713720321655,1.4185714721679688,1.441428542137146,71024800.0,0.9574617743492126
2003-08-14,1.4521428346633911,1.4242857694625854,1.4435714483261108,1.4264285564422607,48195000.0,0.947498083114624
2003-08-15,1.433571457862854,1.4042856693267822,1.4299999475479126,1.4078571796417236,31466400.0,0.9351620078086853
2003-08-18,1.4578571319580078,1.408571481704712,1.4185714721679688,1.4528571367263794,48193600.0,0.9650530219078064
2003-08-19,1.460714340209961,1.4285714626312256,1.4550000429153442,1.4514285326004028,33422200.0,0.9641042947769165
2003-08-20,1.5192856788635254,1.4385714530944824,1.441428542137146,1.5007143020629883,68303200.0,0.9968419671058655
2003-08-21,1.5507142543792725,1.4964286088943481,1.5021429061889648,1.5485714673995972,63831600.0,1.0286309719085693
2003-08-22,1.5714285373687744,1.4742857217788696,1.5578571557998657,1.4914286136627197,62566000.0,0.9906741976737976
2003-08-25,1.493571400642395,1.4635714292526245,1.4842857122421265,1.4900000095367432,34445600.0,0.9897252321243286
2003-08-26,1.5049999952316284,1.4535714387893677,1.4821428060531616,1.5035713911056519,41239800.0,0.9987397789955139
2003-08-27,1.5342856645584106,1.4757143259048462,1.493571400642395,1.5342856645584106,56425600.0,1.019141674041748
2003-08-28,1.587142825126648,1.5235713720321655,1.5235713720321655,1.5850000381469727,79906400.0,1.0528281927108765
2003-08-29,1.6321429014205933,1.5750000476837158,1.585714340209961,1.6150000095367432,65788800.0,1.0727555751800537
2003-09-02,1.6357142925262451,1.600000023841858,1.618571400642395,1.6321429014205933,60533200.0,1.0841426849365234
2003-09-03,1.6657142639160156,1.6257143020629883,1.6285713911056519,1.639285683631897,67207000.0,1.0888872146606445
2003-09-04,1.6607142686843872,1.6264286041259766,1.6542856693267822,1.6307142972946167,49945000.0,1.0831937789916992
2003-09-05,1.6535714864730835,1.6007143259048462,1.6235713958740234,1.6071428060531616,60033400.0,1.0675365924835205
2003-09-08,1.6278570890426636,1.6050000190734863,1.6057143211364746,1.6242856979370117,41811000.0,1.0789238214492798
2003-09-09,1.6192857027053833,1.5800000429153442,1.6092857122421265,1.597857117652893,45092600.0,1.061368703842163
2003-09-10,1.6150000095367432,1.579285740852356,1.5892857313156128,1.5842857360839844,56222600.0,1.052354097366333
2003-09-11,1.6278570890426636,1.5785714387893677,1.5892857313156128,1.6114286184310913,53421200.0,1.0703833103179932
2003-09-12,1.6528571844100952,1.593571424484253,1.60785710811615,1.649999976158142,44997400.0,1.0960042476654053
2003-09-15,1.6357142925262451,1.5800000429153442,1.6292856931686401,1.5864285230636597,56711200.0,1.0537770986557007
2003-09-16,1.6207143068313599,1.585714340209961,1.5864285230636597,1.5971428155899048,67251800.0,1.060894250869751
2003-09-17,1.5985714197158813,1.5607142448425293,1.597857117652893,1.5800000429153442,72349200.0,1.0495071411132812
2003-09-18,1.64214289188385,1.5678571462631226,1.5785714387893677,1.6342856884002686,63226800.0,1.0855661630630493
2003-09-19,1.6464285850524902,1.6021428108215332,1.6342856884002686,1.6128571033477783,51489200.0,1.0713320970535278
2003-09-22,1.6071428060531616,1.5657142400741577,1.5842857360839844,1.5771428346633911,44955400.0,1.0476094484329224
2003-09-23,1.604285717010498,1.5628571510314941,1.572857141494751,1.6021428108215332,33112800.0,1.0642155408859253
2003-09-24,1.593571424484253,1.5057142972946167,1.5864285230636597,1.5228571891784668,75321400.0,1.0115504264831543
2003-09-25,1.5264285802841187,1.4464285373687744,1.5242856740951538,1.4592857360839844,143595200.0,0.9693230390548706
2003-09-26,1.5499999523162842,1.4392857551574707,1.4500000476837158,1.4778571128845215,86812600.0,0.9816594123840332
2003-09-29,1.5478571653366089,1.475000023841858,1.534999966621399,1.5214285850524902,91425600.0,1.0106014013290405
2003-09-30,1.5157142877578735,1.4600000381469727,1.506428599357605,1.4800000190734863,71356600.0,0.9830825328826904
2003-10-01,1.5071429014205933,1.4421428442001343,1.479285717010498,1.4850000143051147,59028200.0,0.9864040017127991
2003-10-02,1.485714316368103,1.4485714435577393,1.485714316368103,1.4692857265472412,51014600.0,0.9759656190872192
2003-10-03,1.5614285469055176,1.4914286136627197,1.4992856979370117,1.5492857694625854,74900000.0,1.029105305671692
2003-10-06,1.5950000286102295,1.541428565979004,1.5478571653366089,1.5921428203582764,67082400.0,1.0575729608535767
2003-10-07,1.6721428632736206,1.565000057220459,1.5750000476837158,1.658571481704712,104543600.0,1.1016978025436401
2003-10-08,1.6814285516738892,1.6235713958740234,1.6607142686843872,1.6471428871154785,107167200.0,1.094106674194336
2003-10-09,1.6907142400741577,1.6278570890426636,1.664285659790039,1.6749999523162842,86937200.0,1.112610101699829
2003-10-10,1.7007142305374146,1.6692856550216675,1.6785714626312256,1.691428542137146,43709400.0,1.1235231161117554
2003-10-13,1.743571400642395,1.6942857503890991,1.6950000524520874,1.7392857074737549,69966400.0,1.1553117036819458
2003-10-14,1.76714289188385,1.7278571128845215,1.73714280128479,1.7535713911056519,68854800.0,1.164801001548767
2003-10-15,1.7864285707473755,1.7557142972946167,1.774999976158142,1.7728571891784668,152525800.0,1.1776115894317627
2003-10-16,1.7028571367263794,1.6007143259048462,1.7000000476837158,1.6607142686843872,243920600.0,1.1031209230422974
2003-10-17,1.6778571605682373,1.6021428108215332,1.6699999570846558,1.625,89952800.0,1.0793981552124023
2003-10-20,1.6671428680419922,1.5985714197158813,1.6142857074737549,1.658571481704712,69783000.0,1.1016978025436401
2003-10-21,1.6714285612106323,1.625,1.6649999618530273,1.6557142734527588,44115400.0,1.0997999906539917
2003-10-22,1.6571428775787354,1.6200000047683716,1.6385713815689087,1.6257143020629883,40399800.0,1.079872727394104
2003-10-23,1.6535714864730835,1.6135714054107666,1.6235713958740234,1.64214289188385,41302800.0,1.090785264968872
2003-10-24,1.6321429014205933,1.5878571271896362,1.6114286184310913,1.6142857074737549,54964000.0,1.0722811222076416
2003-10-27,1.6349999904632568,1.606428623199463,1.625,1.6142857074737549,40503400.0,1.0722811222076416
2003-10-28,1.697857141494751,1.600000023841858,1.6114286184310913,1.6942857503890991,62928600.0,1.1254209280014038
2003-10-29,1.7071428298950195,1.6671428680419922,1.6792857646942139,1.6921428442001343,66770200.0,1.1239975690841675
2003-10-30,1.7142857313156128,1.6335713863372803,1.7135714292526245,1.6492856740951538,65139200.0,1.0955299139022827
2003-10-31,1.6678571701049805,1.6271429061889648,1.664285659790039,1.6349999904632568,54538400.0,1.0860406160354614
2003-11-03,1.664285659790039,1.6271429061889648,1.6307142972946167,1.6535714864730835,75710600.0,1.0983763933181763
2003-11-04,1.649999976158142,1.6135714054107666,1.6478571891784668,1.6364285945892334,62308400.0,1.0869897603988647
2003-11-05,1.652142882347107,1.6050000190734863,1.6299999952316284,1.6449999809265137,80617600.0,1.09268319606781
2003-11-06,1.6535714864730835,1.6178570985794067,1.6364285945892334,1.6514285802841187,99268400.0,1.096953272819519
2003-11-07,1.659999966621399,1.6035714149475098,1.656428575515747,1.6071428060531616,52536400.0,1.0675365924835205
2003-11-10,1.6178570985794067,1.559999942779541,1.6035714149475098,1.5642857551574707,58569000.0,1.0390690565109253
2003-11-11,1.572857141494751,1.5342856645584106,1.5642857551574707,1.5385714769363403,53768400.0,1.0219883918762207
2003-11-12,1.6228570938110352,1.5342856645584106,1.5342856645584106,1.5950000286102295,75000800.0,1.059470772743225
2003-11-13,1.6114286184310913,1.5657142400741577,1.5764285326004028,1.6014286279678345,53193000.0,1.0637412071228027
2003-11-14,1.6150000095367432,1.5199999809265137,1.6057143211364746,1.5328571796417236,59262000.0,1.0181928873062134
2003-11-17,1.5264285802841187,1.4964286088943481,1.524999976158142,1.5092856884002686,57064000.0,1.0025355815887451
2003-11-18,1.5242856740951538,1.4535714387893677,1.5149999856948853,1.4578571319580078,66798200.0,0.9683744311332703
2003-11-19,1.475000023841858,1.4471428394317627,1.468571424484253,1.458571434020996,86146200.0,0.9688488841056824
2003-11-20,1.5057142972946167,1.4357142448425293,1.4357142448425293,1.4557143449783325,59897600.0,0.9669509530067444
2003-11-21,1.4700000286102295,1.4178571701049805,1.4528571367263794,1.4485714435577393,60459000.0,0.9622066617012024
2003-11-24,1.5192856788635254,1.460714340209961,1.4642857313156128,1.5107142925262451,95456200.0,1.0034843683242798
2003-11-25,1.5178571939468384,1.4721428155899048,1.5164285898208618,1.4771428108215332,67163600.0,0.9811844229698181
2003-11-26,1.5107142925262451,1.4464285373687744,1.492142915725708,1.4800000190734863,61282200.0,0.9830825328826904
2003-11-28,1.5049999952316284,1.4657143354415894,1.4842857122421265,1.493571400642395,19024600.0,0.9920973777770996
2003-12-01,1.5607142448425293,1.5,1.5028570890426636,1.5507142543792725,90384000.0,1.0300542116165161
2003-12-02,1.5642857551574707,1.5292856693267822,1.5428571701049805,1.5385714769363403,51324000.0,1.0219883918762207
2003-12-03,1.559999942779541,1.4971429109573364,1.5385714769363403,1.5021429061889648,47824000.0,0.9977908134460449
2003-12-04,1.5121428966522217,1.4835714101791382,1.4957143068313599,1.5107142925262451,44485000.0,1.0034843683242798
2003-12-05,1.5107142925262451,1.4807143211364746,1.4928570985794067,1.4892857074737549,46544400.0,0.9892507791519165
2003-12-08,1.5057142972946167,1.4578571319580078,1.4842857122421265,1.5035713911056519,37059400.0,0.9987397789955139
2003-12-09,1.5178571939468384,1.4571428298950195,1.5121428966522217,1.460714340209961,33786200.0,0.9702721834182739
2003-12-10,1.4721428155899048,1.4257142543792725,1.460714340209961,1.4557143449783325,67834200.0,0.9669509530067444
2003-12-11,1.5242856740951538,1.4435714483261108,1.4464285373687744,1.5149999856948853,45784200.0,1.006330966949463
2003-12-12,1.5228571891784668,1.4785714149475098,1.5228571891784668,1.492142915725708,48168400.0,0.9911484718322754
2003-12-15,1.534999966621399,1.433571457862854,1.534999966621399,1.4407142400741577,97227200.0,0.9569869041442871
2003-12-16,1.4635714292526245,1.4292857646942139,1.4421428442001343,1.4371428489685059,93489200.0,0.9546149373054504
2003-12-17,1.4378571510314941,1.4135714769363403,1.4342857599258423,1.4199999570846558,68565000.0,0.9432280659675598
2003-12-18,1.441428542137146,1.4214285612106323,1.4214285612106323,1.4314285516738892,82728800.0,0.9508192539215088
2003-12-19,1.458571434020996,1.4014285802841187,1.4421428442001343,1.4071428775787354,113390200.0,0.9346877336502075
2003-12-22,1.420714259147644,1.375,1.4035714864730835,1.4178571701049805,94266200.0,0.9418043494224548
2003-12-23,1.4249999523162842,1.399999976158142,1.4228571653366089,1.4149999618530273,77124600.0,0.9399068355560303