Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.32999,0.35932,0.32999,0.32999,200113,0
1984-09-10,0.32999,0.34878,0.32999,0.32999,120920,0
1984-09-11,0.32999,0.35932,0.32999,0.32999,8517,0
1984-09-12,0.32999,0.35932,0.32999,0.32999,22140,0
1984-09-14,0.32999,0.34878,0.32999,0.32999,852,0
1984-09-17,0.32999,0.34878,0.32999,0.32999,105590,0
1984-09-18,0.32874,0.34746,0.3182,0.3182,40175,0
1984-09-19,0.32999,0.34878,0.32999,0.32999,52796,0
1984-09-20,0.32999,0.34878,0.32999,0.32999,10219,0
1984-09-21,0.32999,0.34878,0.32999,0.32999,28101,0
1984-09-24,0.32999,0.34878,0.32999,0.32999,8517,0
1984-09-25,0.32999,0.34878,0.32999,0.32999,40023,0
1984-09-26,0.32999,0.34878,0.32999,0.32999,40023,0
1984-09-27,0.32999,0.34878,0.32999,0.32999,8517,0
1984-09-28,0.32999,0.34878,0.32999,0.32999,13625,0
1984-10-01,0.32999,0.34878,0.32999,0.32999,10219,0
1984-10-02,0.32874,0.34746,0.3182,0.3182,42739,0
1984-10-03,0.3182,0.34746,0.3182,0.3182,856,0
1984-10-04,0.3182,0.34746,0.3182,0.3182,8548,0
1984-10-05,0.32999,0.34878,0.32999,0.32999,57054,0
1984-10-08,0.32999,0.34878,0.32999,0.32999,8517,0
1984-10-09,0.32874,0.34746,0.3182,0.3182,28207,0
1984-10-10,0.31931,0.31931,0.30053,0.30053,88590,0
1984-10-11,0.30053,0.32985,0.30053,0.30053,68148,0
1984-10-12,0.30642,0.32867,0.30642,0.30642,24797,0
1984-10-15,0.30642,0.32867,0.30642,0.30642,131676,0
1984-10-16,0.32999,0.35932,0.32999,0.32999,137949,0
1984-10-17,0.34767,0.37692,0.34767,0.34767,84573,0
1984-10-18,0.34767,0.37692,0.34767,0.34767,8542,0
1984-10-19,0.34767,0.37692,0.34767,0.34767,57236,0
1984-10-22,0.34878,0.35932,0.32999,0.32999,127732,0
1984-10-24,0.32874,0.34746,0.3182,0.3182,22224,0
1984-10-25,0.32999,0.34878,0.32999,0.32999,42576,0
1984-10-26,0.32999,0.35932,0.32999,0.32999,17884,0
1984-10-29,0.32999,0.35932,0.32999,0.32999,8517,0
1984-10-30,0.32999,0.35932,0.32999,0.32999,274197,0
1984-10-31,0.32999,0.3711,0.32999,0.32999,8517,0
1984-11-01,0.34177,0.37117,0.34177,0.34177,8513,0
1984-11-02,0.34177,0.37117,0.34177,0.34177,78333,0
1984-11-05,0.34177,0.37117,0.34177,0.34177,68115,0
1984-11-06,0.34177,0.37817,0.34177,0.34177,68115,0
1984-11-07,0.34767,0.37692,0.34767,0.34767,28192,0
1984-11-08,0.34767,0.37692,0.34767,0.34767,24773,0
1984-11-09,0.34767,0.37692,0.34767,0.34767,22212,0
1984-11-12,0.34767,0.36992,0.34767,0.34767,28192,0
1984-11-13,0.34767,0.36992,0.34767,0.34767,42713,0
1984-11-14,0.35945,0.37824,0.35945,0.35945,52781,0
1984-11-15,0.35945,0.37824,0.35945,0.35945,10215,0
1984-11-21,0.35945,0.38885,0.35945,0.35945,8512,0
1984-11-23,0.35945,0.38885,0.35945,0.35945,28092,0
1984-11-26,0.35945,0.38885,0.35945,0.35945,414579,0
1984-11-27,0.35945,0.38885,0.35945,0.35945,852,0
1984-11-28,0.3582,0.37692,0.34767,0.34767,106784,0
1984-11-29,0.34767,0.36992,0.34767,0.34767,63216,0
1984-11-30,0.34884,0.37117,0.34177,0.34177,13624,0
1984-12-03,0.34171,0.34878,0.32999,0.32999,96225,0
1984-12-04,0.32999,0.34878,0.32999,0.32999,22140,0
1984-12-05,0.32999,0.34878,0.32999,0.32999,34914,0
1984-12-06,0.32999,0.34878,0.32999,0.32999,852,0
1984-12-07,0.32999,0.34878,0.32999,0.32999,852,0
1984-12-10,0.32999,0.34878,0.32999,0.32999,22140,0
1984-12-12,0.34177,0.35938,0.34177,0.34177,10219,0
1984-12-13,0.34177,0.35938,0.34177,0.34177,10219,0
1984-12-14,0.34177,0.35938,0.34177,0.34177,8513,0
1984-12-18,0.34177,0.35938,0.34177,0.34177,34909,0
1984-12-19,0.34177,0.35938,0.34177,0.34177,13624,0
1984-12-21,0.34171,0.34878,0.32999,0.32999,43428,0
1984-12-24,0.32999,0.34878,0.32999,0.32999,13625,0
1984-12-26,0.32999,0.34878,0.32999,0.32999,53648,0
1984-12-27,0.32999,0.34878,0.32999,0.32999,852,0
1984-12-28,0.32999,0.34878,0.32999,0.32999,10219,0
1984-12-31,0.32999,0.34878,0.32999,0.32999,22140,0
1985-01-02,0.34177,0.35938,0.34177,0.34177,31504,0
1985-01-03,0.34177,0.35938,0.34177,0.34177,8513,0
1985-01-04,0.34171,0.35932,0.32999,0.32999,109849,0
1985-01-07,0.34177,0.35938,0.34177,0.34177,28098,0
1985-01-08,0.34177,0.35938,0.34177,0.34177,144745,0
1985-01-10,0.34177,0.35938,0.34177,0.34177,852,0
1985-01-11,0.34177,0.35938,0.34177,0.34177,28098,0
1985-01-14,0.34177,0.35938,0.34177,0.34177,10219,0
1985-01-15,0.34177,0.35938,0.34177,0.34177,77481,0
1985-01-16,0.34177,0.35938,0.34177,0.34177,10219,0
1985-01-17,0.34177,0.37117,0.34177,0.34177,150703,0
1985-01-18,0.34177,0.37117,0.34177,0.34177,63007,0
1985-01-21,0.34767,0.37692,0.34767,0.34767,10251,0
1985-01-22,0.37124,0.38885,0.37124,0.37124,144706,0
1985-01-23,0.4007,0.41828,0.4007,0.4007,98717,0
1985-01-24,0.40306,0.42078,0.39127,0.39481,202189,0
1985-01-25,0.4007,0.41828,0.4007,0.4007,96163,0
1985-01-28,0.4007,0.41828,0.4007,0.4007,106376,0
1985-01-29,0.4007,0.41828,0.4007,0.4007,28084,0
1985-01-30,0.4007,0.4301,0.4007,0.4007,22126,0
1985-01-31,0.4007,0.4301,0.4007,0.4007,94461,0
1985-02-01,0.4007,0.41828,0.4007,0.4007,52763,0
1985-02-04,0.4007,0.41828,0.4007,0.4007,17871,0
1985-02-07,0.41837,0.41837,0.41837,0.41837,68073,0
1985-02-11,0.4007,0.4007,0.4007,0.4007,31487,0
1985-02-13,0.4007,0.4007,0.4007,0.4007,8511,0
1985-02-14,0.41837,0.41837,0.41837,0.41837,22125,0
1985-02-15,0.4007,0.4007,0.4007,0.4007,17871,0
1985-02-19,0.41837,0.41837,0.41837,0.41837,8509,0
1985-02-20,0.41837,0.41837,0.41837,0.41837,13616,0
1985-02-21,0.41953,0.43134,0.41248,0.41248,148489,0
1985-02-22,0.41519,0.44782,0.41519,0.44782,113183,0
1985-02-25,0.44782,0.44782,0.44782,0.44782,40300,0
1985-02-26,0.44782,0.44782,0.44782,0.44782,54019,0
1985-02-27,0.44898,0.45713,0.43841,0.44199,53883,0
1985-02-28,0.45963,0.45963,0.45963,0.45963,34879,0
1985-03-01,0.45713,0.45713,0.43841,0.44199,53028,0
1985-03-04,0.44199,0.45713,0.43841,0.44199,88951,0
1985-03-05,0.45963,0.45963,0.45963,0.45963,571663,0
1985-03-06,0.46786,0.5006,0.46786,0.47144,190637,0
1985-03-07,0.49498,0.5208,0.49498,0.49498,324823,0
1985-03-08,0.49274,0.5068,0.48575,0.5068,13702,0
1985-03-11,0.5066,0.5066,0.48567,0.48908,138785,0
1985-03-12,0.47735,0.47735,0.47735,0.47735,42844,0
1985-03-13,0.47735,0.47735,0.47735,0.47735,28278,0
1985-03-15,0.47735,0.47735,0.47735,0.47735,77978,0
1985-03-18,0.47843,0.47843,0.46786,0.47144,106859,0
1985-03-19,0.47735,0.47735,0.47735,0.47735,24849,0
1985-03-20,0.47735,0.47735,0.47735,0.47735,78833,0
1985-03-25,0.47843,0.47843,0.46786,0.47144,53856,0
1985-03-27,0.47144,0.47144,0.47144,0.47144,127276,0
1985-03-28,0.48908,0.48908,0.48908,0.48908,850,0
1985-03-29,0.48908,0.48908,0.48084,0.48908,52735,0
1985-04-01,0.47144,0.47144,0.47144,0.47144,10183,0
1985-04-02,0.48908,0.48908,0.48908,0.48908,24666,0
1985-04-04,0.47144,0.47144,0.47144,0.47144,13576,0
1985-04-08,0.47735,0.47735,0.47735,0.47735,96828,0
1985-04-09,0.48908,0.48908,0.48908,0.48908,850,0
1985-04-10,0.47735,0.47735,0.47735,0.47735,28278,0
1985-04-11,0.47843,0.48658,0.46786,0.47144,106859,0
1985-04-12,0.47144,0.48658,0.46786,0.47144,131652,0
1985-04-15,0.47144,0.48658,0.46786,0.47144,8549,0
1985-04-16,0.47144,0.48658,0.47144,0.47144,17953,0
1985-04-18,0.48908,0.48908,0.48908,0.48908,10205,0
1985-04-19,0.48658,0.48658,0.46786,0.47144,84632,0
1985-04-22,0.48908,0.48908,0.48908,0.48908,17860,0
1985-04-23,0.47735,0.47735,0.47735,0.47735,42844,0
1985-04-24,0.48908,0.48908,0.48908,0.48908,34872,0
1985-04-25,0.4855,0.4855,0.47735,0.47735,187658,0
1985-04-26,0.4939,0.5009,0.4939,0.5009,78615,0
1985-04-29,0.5303,0.5303,0.5303,0.5303,24772,0
1985-04-30,0.5185,0.5185,0.5185,0.5185,8561,0
1985-05-01,0.5185,0.5185,0.5185,0.5185,22262,0
1985-05-02,0.5303,0.5303,0.5303,0.5303,42709,0
1985-05-03,0.5068,0.5068,0.5068,0.5068,857,0
1985-05-07,0.5068,0.536,0.5068,0.5068,50527,0
1985-05-08,0.5068,0.5068,0.5068,0.5068,10278,0
1985-05-09,0.5068,0.5068,0.5068,0.5068,857,0
1985-05-10,0.5185,0.5361,0.5185,0.5185,96754,0
1985-05-13,0.5244,0.5244,0.5244,0.5244,63072,0
1985-05-14,0.5303,0.5373,0.5303,0.5303,52959,0
1985-05-15,0.5303,0.5373,0.5303,0.5303,52959,0
1985-05-16,0.5362,0.5362,0.5362,0.5362,89021,0
1985-05-17,0.5387,0.5539,0.5387,0.5539,24712,0
1985-05-20,0.5526,0.5526,0.5303,0.5303,68335,0
1985-05-21,0.5539,0.5539,0.5539,0.5539,31530,0
1985-05-22,0.5539,0.561,0.5539,0.5539,159347,0
1985-05-23,0.5539,0.5539,0.5539,0.5539,71578,0
1985-05-24,0.5526,0.5597,0.5422,0.5422,77719,0
1985-05-28,0.5244,0.5244,0.5244,0.5244,6818,0
1985-05-29,0.5598,0.5598,0.5598,0.5598,61478,0
1985-05-30,0.5775,0.5775,0.5775,0.5775,273780,0
1985-05-31,0.5775,0.5775,0.5775,0.5775,6801,0
1985-06-03,0.5775,0.5775,0.5775,0.5775,312891,0
1985-06-04,0.5775,0.5775,0.5775,0.5775,548407,0
1985-06-05,0.5775,0.5775,0.5775,0.5775,850,0
1985-06-06,0.5362,0.5362,0.5362,0.5362,42799,0
1985-06-07,0.5362,0.5362,0.5362,0.5362,13695,0
1985-06-10,0.5539,0.561,0.5539,0.5539,68170,0
1985-06-11,0.5538,0.5609,0.5244,0.5244,119327,0
1985-06-12,0.5232,0.5595,0.5127,0.5127,102524,0
1985-06-13,0.5127,0.5372,0.5127,0.5127,282794,0
1985-06-14,0.5244,0.5244,0.5244,0.5244,525031,0
1985-06-17,0.5244,0.5244,0.5244,0.5244,8523,0
1985-06-18,0.5009,0.5009,0.5009,0.5009,8545,0
1985-06-19,0.5009,0.5231,0.5009,0.5009,52980,0
1985-06-20,0.5127,0.5127,0.5127,0.5127,10251,0
1985-06-21,0.5127,0.5127,0.5127,0.5127,853,0
1985-06-27,0.5126,0.5231,0.5009,0.5009,10254,0
1985-06-28,0.5244,0.5244,0.5244,0.5244,6818,0
1985-07-01,0.5244,0.5244,0.5244,0.5244,119327,0
1985-07-02,0.5244,0.5244,0.5244,0.5244,13637,0
1985-07-03,0.48908,0.48908,0.48908,0.48908,850,0
1985-07-05,0.5009,0.5231,0.5009,0.5009,106812,0
1985-07-08,0.5031,0.515,0.48908,0.48908,154800,0
1985-07-09,0.4855,0.49948,0.47735,0.47735,75406,0
1985-07-10,0.47735,0.4855,0.47735,0.47735,116538,0
1985-07-11,0.48908,0.5031,0.48908,0.48908,144594,0
1985-07-12,0.46553,0.46553,0.46553,0.46553,8527,0
1985-07-15,0.5009,0.5009,0.5009,0.5009,8545,0
1985-07-17,0.47144,0.47144,0.47144,0.47144,6839,0
1985-07-18,0.47144,0.5006,0.47144,0.47144,190637,0
1985-07-19,0.46553,0.46553,0.46553,0.46553,24731,0
1985-07-22,0.47144,0.47144,0.47144,0.47144,856,0
1985-07-24,0.47144,0.47144,0.47144,0.47144,182944,0
1985-07-25,0.46553,0.46553,0.46553,0.46553,34965,0
1985-07-29,0.46553,0.47252,0.46553,0.46553,722329,0
1985-07-30,0.44782,0.44782,0.44782,0.44782,13719,0
1985-07-31,0.44782,0.44782,0.44782,0.44782,6859,0
1985-08-01,0.47144,0.47144,0.47144,0.47144,13677,0
1985-08-02,0.47144,0.47144,0.47144,0.47144,18809,0
1985-08-05,0.47003,0.47003,0.44782,0.44782,89173,0
1985-08-06,0.44782,0.47003,0.44782,0.44782,173203,0
1985-08-07,0.44782,0.45605,0.44782,0.44782,597637,0
1985-08-08,0.44782,0.44782,0.44782,0.44782,24867,0
1985-08-09,0.43609,0.43609,0.43609,0.43609,22179,0
1985-08-12,0.44782,0.46304,0.44782,0.44782,131188,0
1985-08-13,0.43609,0.43609,0.43609,0.43609,6825,0
1985-08-14,0.43609,0.43609,0.43609,0.43609,24740,0
1985-08-16,0.43609,0.45014,0.43609,0.43609,18768,0
1985-08-20,0.44782,0.44782,0.44782,0.44782,13719,0
1985-08-21,0.44782,0.44782,0.44782,0.44782,857,0
1985-08-22,0.44865,0.44865,0.41248,0.41248,77877,0
1985-08-26,0.44782,0.44782,0.44782,0.44782,13719,0
1985-08-27,0.436,0.436,0.42427,0.42427,8532,0
1985-08-28,0.43609,0.43609,0.43609,0.43609,6825,0
1985-08-30,0.42427,0.42427,0.42427,0.42427,50341,0
1985-09-03,0.43609,0.43609,0.43609,0.43609,8531,0
1985-09-04,0.4007,0.4007,0.4007,0.4007,6808,0
1985-09-05,0.4007,0.43708,0.4007,0.4007,6808,0
1985-09-06,0.43609,0.43609,0.43609,0.43609,853,0
1985-09-10,0.42427,0.42427,0.42427,0.42427,13652,0
1985-09-11,0.43609,0.43609,0.43609,0.43609,53745,0
1985-09-12,0.43609,0.43609,0.43609,0.43609,13648,0
1985-09-13,0.43609,0.43609,0.43609,0.43609,6825,0
1985-09-16,0.43609,0.43609,0.43609,0.43609,42655,0
1985-09-17,0.43717,0.43717,0.41837,0.41837,122531,0
1985-09-18,0.42427,0.436,0.42427,0.42427,77643,0
1985-09-19,0.44782,0.44782,0.44782,0.44782,50590,0
1985-09-20,0.47144,0.47144,0.47144,0.47144,196855,0
1985-09-23,0.47028,0.47028,0.45963,0.45963,31475,0
1985-09-24,0.44782,0.44782,0.44782,0.44782,42871,0
1985-09-25,0.43609,0.43609,0.43609,0.43609,853,0
1985-09-26,0.44782,0.44782,0.44782,0.44782,54019,0
1985-09-30,0.44782,0.44782,0.44782,0.44782,857,0
1985-10-01,0.43609,0.43609,0.43609,0.43609,853,0
1985-10-02,0.43609,0.43609,0.43609,0.43609,22179,0
1985-10-03,0.45963,0.45963,0.45963,0.45963,17865,0
1985-10-07,0.45014,0.45014,0.43609,0.43609,61423,0
1985-10-09,0.46553,0.46553,0.46553,0.46553,6822,0
1985-10-21,0.43609,0.43609,0.43609,0.43609,13648,0
1985-10-22,0.47144,0.47144,0.47144,0.47144,151314,0
1985-10-24,0.48908,0.48908,0.48908,0.48908,13608,0
1985-10-25,0.4667,0.4667,0.45963,0.45963,227985,0
1985-10-28,0.45131,0.45131,0.41837,0.41837,229743,0
1985-10-29,0.42427,0.436,0.42427,0.42427,50341,0
1985-10-30,0.43609,0.43609,0.43609,0.43609,853,0
1985-10-31,0.43609,0.43609,0.43609,0.43609,853,0
1985-11-01,0.43609,0.43609,0.43609,0.43609,42655,0
1985-11-04,0.43018,0.43018,0.43018,0.43018,116661,0
1985-11-05,0.42302,0.42302,0.41248,0.41248,116387,0
1985-11-07,0.41248,0.43467,0.41248,0.41248,68462,0
1985-11-08,0.41248,0.43467,0.41248,0.41248,63327,0
1985-11-11,0.41837,0.42544,0.41837,0.41837,62966,0
1985-11-12,0.43609,0.43609,0.43609,0.43609,13648,0
1985-11-14,0.436,0.436,0.42427,0.42427,46074,0
1985-11-15,0.42535,0.43708,0.4007,0.4007,17871,0
1985-11-18,0.42427,0.436,0.42427,0.42427,13652,0
1985-11-19,0.42302,0.43467,0.41248,0.41248,149763,0
1985-11-20,0.43609,0.43609,0.43609,0.43609,8531,0
1985-11-21,0.43609,0.43609,0.43609,0.43609,8531,0
1985-11-22,0.43467,0.43467,0.41248,0.41248,71885,0
1985-11-25,0.41248,0.41248,0.41248,0.41248,856,0
1985-11-26,0.43609,0.43609,0.43609,0.43609,13648,0
1985-11-27,0.41248,0.41248,0.41248,0.41248,24818,0
1985-11-29,0.42427,0.42427,0.42427,0.42427,6825,0
1985-12-02,0.42427,0.42427,0.39966,0.42427,200509,0
1985-12-03,0.42302,0.42302,0.39848,0.41248,94993,0
1985-12-04,0.41248,0.42302,0.39848,0.41248,94993,0
1985-12-05,0.41173,0.44782,0.41173,0.44782,1174698,0
1985-12-06,0.45031,0.46553,0.42452,0.46553,149240,0
1985-12-09,0.44782,0.44782,0.42219,0.44782,142336,0
1985-12-10,0.44782,0.44782,0.43384,0.44782,166344,0
1985-12-11,0.436,0.436,0.42427,0.42427,419788,0
1985-12-12,0.44782,0.46304,0.44782,0.44782,89173,0
1985-12-13,0.43609,0.43609,0.43609,0.43609,43507,0
1985-12-16,0.43384,0.46304,0.43384,0.44782,78884,0
1985-12-17,0.45014,0.46537,0.43609,0.43609,112609,0
1985-12-18,0.43384,0.44782,0.43384,0.44782,24867,0
1985-12-19,0.44782,0.44782,0.43384,0.44782,399570,0
1985-12-20,0.45031,0.46553,0.43617,0.46553,106600,0
1985-12-24,0.46553,0.46553,0.43617,0.46553,10233,0
1985-12-26,0.46304,0.46304,0.44782,0.44782,32583,0
1985-12-27,0.44782,0.46304,0.44782,0.44782,31726,0
1985-12-30,0.45031,0.46553,0.43617,0.46553,17908,0
1985-12-31,0.46553,0.46553,0.46553,0.46553,46052,0
1986-01-02,0.46537,0.46537,0.43609,0.43609,52893,0
1986-01-03,0.45031,0.46553,0.45031,0.46553,200410,0
1986-01-06,0.4667,0.47369,0.45139,0.45963,229686,0
1986-01-07,0.45871,0.5244,0.45871,0.5244,130406,0
1986-01-08,0.5231,0.5302,0.5009,0.5009,31618,0
1986-01-09,0.5009,0.5009,0.5009,0.5009,40161,0
1986-01-10,0.501,0.5232,0.48691,0.5127,50407,0
1986-01-13,0.5127,0.5372,0.501,0.5127,87999,0
1986-01-14,0.5223,0.5362,0.5223,0.5362,43655,0
1986-01-15,0.5373,0.5526,0.5234,0.5303,112751,0
1986-01-16,0.5315,0.5609,0.5244,0.5244,22159,0
1986-01-17,0.5303,0.5526,0.5303,0.5303,66625,0
1986-01-20,0.5303,0.5303,0.5303,0.5303,31603,0
1986-01-21,0.5303,0.5373,0.5303,0.5303,50397,0
1986-01-22,0.5539,0.5539,0.5539,0.5539,22155,0
1986-01-23,0.5526,0.5526,0.5303,0.5303,128126,0
1986-01-24,0.5316,0.5539,0.5316,0.5539,94585,0
1986-01-27,0.5551,0.5775,0.5328,0.5775,74822,0
1986-01-28,0.5748,0.5748,0.5303,0.5303,141792,0
1986-01-29,0.5293,0.5514,0.5293,0.5362,121548,0
1986-01-30,0.5362,0.5409,0.5293,0.5362,40232,0
1986-01-31,0.5374,0.5422,0.5304,0.5422,24768,0
1986-02-03,0.5422,0.5422,0.5304,0.5422,13665,0
1986-02-04,0.5422,0.5422,0.5304,0.5422,35016,0
1986-02-05,0.5362,0.5362,0.5293,0.5362,234536,0
1986-02-06,0.5372,0.5372,0.5127,0.5127,87999,0
1986-02-07,0.5126,0.5372,0.5009,0.5009,63232,0
1986-02-10,0.5001,0.5362,0.5001,0.5362,63341,0
1986-02-11,0.5362,0.5362,0.5001,0.5362,10272,0
1986-02-12,0.5372,0.5372,0.5009,0.5009,42725,0
1986-02-13,0.501,0.5127,0.48691,0.5127,46136,0
1986-02-14,0.5127,0.5127,0.5127,0.5127,17942,0
1986-02-18,0.5124,0.5124,0.47144,0.47144,66681,0
1986-02-19,0.48683,0.5009,0.48683,0.5009,68360,0
1986-02-20,0.5009,0.5009,0.5009,0.5009,856,0
1986-02-21,0.502,0.502,0.488,0.49498,131294,0
1986-02-24,0.48658,0.48658,0.43517,0.47144,275271,0
1986-02-25,0.46553,0.46553,0.43617,0.46553,68226,0
1986-02-26,0.46553,0.46553,0.46553,0.46553,13646,0
1986-02-27,0.46553,0.46553,0.43617,0.46553,347945,0
1986-02-28,0.46537,0.46537,0.43609,0.43609,78486,0
1986-03-03,0.43609,0.46537,0.43609,0.43609,127964,0
1986-03-04,0.43609,0.43609,0.43609,0.43609,853,0
1986-03-05,0.43617,0.46553,0.43617,0.46553,50315,0
1986-03-06,0.46304,0.46304,0.44782,0.44782,106323,0
1986-03-07,0.45738,0.47144,0.45738,0.47144,31631,0
1986-03-10,0.47494,0.5044,0.46786,0.47144,94185,0
1986-03-12,0.46811,0.5009,0.46462,0.5009,110231,0
1986-03-13,0.5009,0.5009,0.5009,0.5009,32471,0
1986-03-14,0.5009,0.5009,0.47161,0.5009,43579,0
1986-03-17,0.5009,0.5231,0.5009,0.5009,61524,0
1986-03-18,0.5036,0.5362,0.5036,0.5362,131820,0
1986-03-19,0.5385,0.5538,0.5244,0.5244,43469,0
1986-03-20,0.5232,0.5525,0.5127,0.5127,52970,0
1986-03-21,0.5009,0.5009,0.5009,0.5009,35035,0
1986-03-24,0.5009,0.5009,0.48683,0.5009,10254,0
1986-03-25,0.5009,0.5009,0.47161,0.5009,52980,0
1986-03-26,0.5009,0.5126,0.5009,0.5009,18800,0
1986-03-27,0.501,0.5127,0.47169,0.5127,87999,0
1986-03-31,0.5127,0.5127,0.47169,0.5127,87999,0
1986-04-01,0.5127,0.5302,0.5127,0.5127,61514,0
1986-04-02,0.5127,0.5525,0.5127,0.5127,31612,0
1986-04-03,0.5127,0.5525,0.5127,0.5127,18797,0
1986-04-04,0.5117,0.5362,0.5117,0.5362,63341,0
1986-04-07,0.5372,0.5525,0.5127,0.5127,8542,0
1986-04-08,0.5127,0.5525,0.5127,0.5127,10251,0
1986-04-10,0.5127,0.5127,0.5127,0.5127,61514,0
1986-04-11,0.514,0.5385,0.514,0.5244,159384,0
1986-04-14,0.5234,0.5303,0.5128,0.5303,68335,0
1986-04-15,0.5303,0.5303,0.5128,0.5303,42709,0
1986-04-16,0.5197,0.5197,0.5127,0.5127,66641,0
1986-04-17,0.5127,0.5302,0.5127,0.5127,50407,0
1986-04-18,0.5127,0.5127,0.5127,0.5127,853,0
1986-04-21,0.5303,0.5303,0.5303,0.5303,17937,0
1986-04-22,0.5315,0.5315,0.514,0.5244,40060,0
1986-04-23,0.5234,0.5303,0.5128,0.5303,57229,0
1986-04-24,0.5303,0.5303,0.5303,0.5303,8541,0
1986-04-25,0.5303,0.5303,0.5303,0.5303,6835,0
1986-04-28,0.5303,0.5303,0.5303,0.5303,18791,0
1986-04-29,0.5315,0.5315,0.514,0.5244,94607,0
1986-04-30,0.5598,0.5598,0.5598,0.5598,40131,0
1986-05-01,0.5244,0.5244,0.5244,0.5244,13637,0
1986-05-02,0.5541,0.6128,0.5541,0.6011,250440,0
1986-05-05,0.6011,0.6269,0.6011,0.6011,166108,0
1986-05-06,0.6011,0.6269,0.6011,0.6011,88590,0
1986-05-07,0.6011,0.6269,0.6011,0.6011,53667,0
1986-05-09,0.6011,0.6128,0.5763,0.6011,173776,0
1986-05-12,0.6129,0.6269,0.6129,0.6129,6814,0
1986-05-13,0.6129,0.6387,0.6011,0.6129,115842,0
1986-05-14,0.6247,0.6364,0.6247,0.6364,42739,0
1986-05-15,0.6364,0.6364,0.6247,0.6364,134201,0
1986-05-16,0.6246,0.6246,0.6246,0.6246,17953,0
1986-05-19,0.6129,0.6129,0.6129,0.6129,42589,0
1986-05-20,0.607,0.607,0.6022,0.607,133474,0
1986-05-21,0.607,0.6281,0.607,0.607,8502,0
1986-05-22,0.607,0.607,0.6022,0.607,85017,0
1986-05-23,0.607,0.6139,0.5917,0.5951,259308,0
1986-05-28,0.5942,0.6423,0.5942,0.6423,61317,0
1986-05-30,0.6423,0.6423,0.5942,0.6423,28105,0
1986-06-02,0.6423,0.6423,0.5942,0.6423,6814,0
1986-06-03,0.6434,0.6434,0.5951,0.5951,31458,0
1986-06-04,0.5951,0.6434,0.5951,0.5951,98623,0
1986-06-05,0.5951,0.6281,0.5622,0.5951,124129,0
1986-06-06,0.5951,0.5951,0.5729,0.5951,8502,0
1986-06-09,0.5951,0.5951,0.5622,0.5951,28057,0
1986-06-10,0.5941,0.6129,0.5612,0.6129,15332,0
1986-06-11,0.5951,0.5951,0.5951,0.5951,850,0
1986-06-12,0.5951,0.5951,0.5951,0.5951,850,0
1986-06-13,0.6129,0.6129,0.6129,0.6129,10221,0
1986-06-16,0.5951,0.5951,0.5622,0.5951,71415,0
1986-06-17,0.5926,0.5926,0.5598,0.5598,8539,0
1986-06-18,0.5588,0.5915,0.5588,0.5775,31650,0
1986-06-19,0.5951,0.5951,0.5951,0.5951,5100,0
1986-06-20,0.5941,0.6129,0.5941,0.6129,42589,0
1986-06-23,0.6129,0.6129,0.5612,0.6129,59624,0
1986-06-24,0.5996,0.5996,0.5598,0.5598,15370,0
1986-06-25,0.5598,0.6113,0.5598,0.5598,40131,0
1986-06-26,0.5951,0.5951,0.5951,0.5951,78218,0
1986-06-27,0.5941,0.6129,0.58,0.6129,15332,0
1986-06-30,0.6129,0.6129,0.6129,0.6129,15332,0
1986-07-01,0.6102,0.6102,0.5775,0.5775,106073,0
1986-07-02,0.58,0.6129,0.58,0.6129,13629,0
1986-07-03,0.6129,0.6129,0.6129,0.6129,6814,0
1986-07-07,0.5845,0.5845,0.5775,0.5775,61592,0
1986-07-08,0.5716,0.5716,0.561,0.5716,42601,0
1986-07-09,0.5775,0.5775,0.5775,0.5775,10264,0
1986-07-11,0.5598,0.5598,0.5598,0.5598,5123,0
1986-07-14,0.5598,0.5785,0.5376,0.5598,219445,0
1986-07-15,0.5453,0.5453,0.5009,0.5009,31618,0
1986-07-16,0.5185,0.548,0.5185,0.5185,10205,0
1986-07-17,0.5481,0.5481,0.5481,0.5481,5100,0
1986-07-18,0.5456,0.5596,0.5234,0.5303,93104,0
1986-07-21,0.5775,0.5775,0.5775,0.5775,856,0
1986-07-22,0.5951,0.5951,0.5951,0.5951,22106,0
1986-07-23,0.5951,0.5951,0.5951,0.5951,13604,0
1986-07-24,0.5481,0.5481,0.5481,0.5481,13605,0
1986-07-25,0.5481,0.5951,0.5481,0.5951,15303,0
1986-07-28,0.5951,0.5951,0.5951,0.5951,6801,0
1986-07-29,0.5951,0.5951,0.5481,0.5481,10204,0
1986-07-30,0.5951,0.5951,0.5951,0.5951,6801,0
1986-07-31,0.5915,0.5915,0.5775,0.5775,31650,0
1986-08-01,0.587,0.6129,0.587,0.6129,17887,0
1986-08-04,0.5598,0.5598,0.5598,0.5598,13663,0
1986-08-06,0.5598,0.5598,0.5598,0.5598,853,0
1986-08-07,0.5598,0.5598,0.5598,0.5598,10248,0
1986-08-08,0.5622,0.5622,0.5481,0.5481,15306,0
1986-08-11,0.5481,0.5809,0.5481,0.5481,10204,0
1986-08-12,0.5775,0.5775,0.5775,0.5775,32506,0
1986-08-14,0.5303,0.5303,0.5303,0.5303,853,0
1986-08-19,0.5296,0.5775,0.5296,0.5775,42772,0
1986-08-20,0.5775,0.5775,0.5775,0.5775,8555,0
1986-08-21,0.5809,0.5809,0.5397,0.5481,22108,0
1986-08-22,0.5775,0.5775,0.5775,0.5775,57314,0
1986-08-25,0.5481,0.5481,0.5481,0.5481,8503,0
1986-08-26,0.5775,0.5775,0.5775,0.5775,15397,0
1986-08-27,0.5785,0.5785,0.5457,0.5598,31592,0
1986-08-29,0.5775,0.5775,0.5775,0.5775,5133,0
1986-09-02,0.5775,0.5775,0.5775,0.5775,5133,0
1986-09-03,0.5481,0.5481,0.5481,0.5481,18708,0
1986-09-05,0.5447,0.5775,0.5447,0.5775,17965,0
1986-09-08,0.5481,0.5481,0.5481,0.5481,10204,0
1986-09-09,0.5481,0.5809,0.5481,0.5481,15306,0
1986-09-10,0.5481,0.5951,0.5481,0.5481,56972,0
1986-09-11,0.5481,0.5951,0.5481,0.5951,87570,0
1986-09-12,0.5915,0.5915,0.5447,0.5775,53892,0
1986-09-15,0.5775,0.5775,0.5447,0.5775,24808,0
1986-09-16,0.5809,0.5809,0.5481,0.5481,15306,0
1986-09-17,0.5775,0.5775,0.5775,0.5775,13687,0
1986-09-18,0.5775,0.5775,0.5775,0.5775,856,0
1986-09-19,0.5775,0.5775,0.5775,0.5775,5133,0
1986-09-22,0.5775,0.5775,0.5447,0.5775,46194,0
1986-09-23,0.5785,0.5785,0.5457,0.5598,147719,0
1986-09-24,0.5598,0.5598,0.5598,0.5598,6830,0
1986-09-25,0.5598,0.5598,0.5306,0.5598,31592,0
1986-09-26,0.5598,0.5598,0.5598,0.5598,853,0
1986-09-29,0.5598,0.5598,0.5306,0.5598,63187,0
1986-09-30,0.5598,0.5598,0.5306,0.5598,13663,0
1986-10-01,0.5596,0.5596,0.5303,0.5303,32458,0
1986-10-03,0.5296,0.5775,0.5296,0.5775,10264,0
1986-10-07,0.5783,0.5783,0.5303,0.5303,6835,0
1986-10-08,0.5296,0.5775,0.5296,0.5775,40206,0
1986-10-09,0.5598,0.5598,0.5598,0.5598,6830,0
1986-10-10,0.5622,0.5809,0.5328,0.5481,25510,0
1986-10-13,0.5303,0.5303,0.5303,0.5303,853,0
1986-10-14,0.5303,0.5596,0.5303,0.5303,87979,0
1986-10-15,0.5303,0.5303,0.5303,0.5303,43563,0
1986-10-20,0.5328,0.5481,0.5328,0.5481,39966,0
1986-10-22,0.5481,0.5809,0.5481,0.5481,15306,0
1986-10-23,0.5444,0.5585,0.5293,0.5362,93300,0
1986-10-24,0.5376,0.5598,0.5306,0.5598,17931,0
1986-10-27,0.5588,0.5775,0.5588,0.5775,22242,0
1986-10-28,0.5775,0.5775,0.5296,0.5775,28230,0
1986-10-29,0.5303,0.5303,0.5303,0.5303,8541,0
1986-10-30,0.5775,0.5775,0.5775,0.5775,8555,0
1986-10-31,0.5539,0.5539,0.5316,0.5539,57093,0
1986-11-03,0.5775,0.5775,0.5775,0.5775,5133,0
1986-11-04,0.5797,0.5797,0.5468,0.5539,46015,0
1986-11-05,0.5528,0.5598,0.5306,0.5598,18783,0
1986-11-06,0.5596,0.5596,0.5303,0.5303,13666,0
1986-11-07,0.5328,0.5622,0.5328,0.5481,77381,0
1986-11-10,0.5303,0.5303,0.5303,0.5303,5126,0
1986-11-12,0.5303,0.5303,0.5303,0.5303,853,0
1986-11-13,0.5598,0.5598,0.5598,0.5598,5123,0
1986-11-14,0.5596,0.5596,0.5303,0.5303,6835,0
1986-11-17,0.5303,0.5303,0.5303,0.5303,17937,0
1986-11-18,0.5303,0.5303,0.5303,0.5303,6835,0
1986-11-20,0.5244,0.5244,0.5174,0.5244,22159,0
1986-11-21,0.5598,0.5598,0.5598,0.5598,5123,0
1986-11-24,0.5303,0.5303,0.5163,0.5303,42709,0
1986-11-25,0.5244,0.5244,0.5244,0.5244,5114,0
1986-11-26,0.5257,0.5481,0.5033,0.5481,24659,0
1986-12-01,0.5185,0.5185,0.5185,0.5185,6802,0
1986-12-03,0.5009,0.5009,0.5009,0.5009,5127,0
1986-12-04,0.5303,0.5596,0.5303,0.5303,94812,0
1986-12-05,0.5303,0.5596,0.5303,0.5303,8541,0
1986-12-08,0.5327,0.5621,0.5185,0.5185,32317,0
1986-12-09,0.5164,0.5598,0.5164,0.5598,6830,0
1986-12-10,0.5481,0.5481,0.5481,0.5481,6802,0
1986-12-11,0.5303,0.5303,0.5163,0.5303,99084,0
1986-12-12,0.5598,0.5598,0.5598,0.5598,6830,0
1986-12-15,0.5598,0.5598,0.5598,0.5598,5123,0
1986-12-16,0.5609,0.5609,0.5174,0.5244,243765,0
1986-12-19,0.5185,0.5185,0.5185,0.5185,6802,0
1986-12-22,0.5185,0.5621,0.5185,0.5185,6802,0
1986-12-23,0.5185,0.548,0.5185,0.5185,71437,0
1986-12-24,0.5185,0.548,0.5033,0.5185,84195,0
1986-12-26,0.5163,0.5303,0.5011,0.5303,57229,0
1986-12-29,0.5303,0.5456,0.5303,0.5303,13666,0
1986-12-30,0.5302,0.5302,0.48217,0.5009,155519,0
1986-12-31,0.5185,0.5185,0.5185,0.5185,56979,0
1987-01-02,0.5185,0.5185,0.5185,0.5185,6802,0
1987-01-05,0.516,0.5453,0.5009,0.5009,6836,0
1987-01-07,0.5303,0.5303,0.5303,0.5303,13666,0
1987-01-08,0.5306,0.5926,0.5306,0.5598,112712,0
1987-01-09,0.5598,0.5926,0.5457,0.5598,31592,0
1987-01-12,0.5598,0.5598,0.5598,0.5598,15370,0
1987-01-13,0.5622,0.5951,0.5481,0.5951,25505,0
1987-01-14,0.5809,0.5809,0.5481,0.5481,31463,0
1987-01-15,0.5951,0.5951,0.5951,0.5951,6801,0
1987-01-16,0.5951,0.5951,0.5951,0.5951,5100,0
1987-01-19,0.5951,0.5951,0.5481,0.5951,17855,0
1987-01-20,0.5941,0.6129,0.5612,0.6129,22147,0
1987-01-21,0.5598,0.5598,0.5598,0.5598,5123,0
1987-01-22,0.5598,0.5598,0.5598,0.5598,5123,0
1987-01-23,0.5598,0.5598,0.5598,0.5598,6830,0
1987-01-26,0.561,0.5716,0.561,0.5716,22154,0
1987-01-27,0.5598,0.5598,0.5598,0.5598,10248,0
1987-01-28,0.6129,0.6129,0.6129,0.6129,852,0
1987-01-29,0.6113,0.6113,0.5598,0.5598,5123,0
1987-01-30,0.5775,0.5775,0.5775,0.5775,22242,0
1987-02-03,0.5598,0.5598,0.5598,0.5598,5123,0
1987-02-05,0.6129,0.6129,0.6129,0.6129,5112,0
1987-02-06,0.6129,0.6129,0.5612,0.6129,10221,0
1987-02-09,0.6129,0.6129,0.5612,0.6129,63030,0
1987-02-10,0.5598,0.5598,0.5598,0.5598,15370,0
1987-02-12,0.5622,0.6139,0.5622,0.5951,42511,0
1987-02-13,0.5598,0.5598,0.5598,0.5598,5123,0
1987-02-17,0.5622,0.5951,0.5622,0.5951,31458,0
1987-02-18,0.5951,0.5951,0.5951,0.5951,6801,0
1987-02-19,0.5939,0.5939,0.561,0.5716,52824,0
1987-02-20,0.58,0.6129,0.58,0.6129,289603,0
1987-02-23,0.6129,0.6129,0.6129,0.6129,13629,0
1987-02-25,0.5775,0.5775,0.5775,0.5775,6845,0
1987-02-26,0.581,0.6139,0.581,0.5951,31458,0
1987-03-05,0.5951,0.6281,0.5951,0.5951,22106,0
1987-03-06,0.5951,0.5951,0.581,0.5951,5100,0
1987-03-09,0.5775,0.5775,0.5775,0.5775,18819,0
1987-03-10,0.5775,0.5915,0.5775,0.5775,22242,0
1987-03-11,0.5989,0.6246,0.5989,0.6246,71813,0
1987-03-16,0.6246,0.6246,0.5778,0.6246,24791,0
1987-03-17,0.5951,0.5951,0.581,0.5951,18704,0
1987-03-18,0.5941,0.6129,0.58,0.6129,68142,0
1987-03-19,0.6129,0.6129,0.6129,0.6129,10221,0
1987-03-20,0.6152,0.6293,0.5892,0.5892,56850,0
1987-03-23,0.5881,0.6281,0.581,0.5951,42511,0
1987-03-24,0.6106,0.6246,0.6106,0.6246,57279,0
1987-03-25,0.6269,0.6421,0.5941,0.6129,105619,0
1987-03-27,0.6139,0.6434,0.5951,0.5951,34858,0
1987-03-31,0.6246,0.6246,0.6246,0.6246,5129,0
1987-04-01,0.6269,0.6269,0.594,0.6011,53667,0
1987-04-02,0.5951,0.5951,0.5951,0.5951,850,0
1987-04-03,0.5951,0.6281,0.5951,0.5951,22106,0
1987-04-06,0.5951,0.5951,0.5951,0.5951,22106,0
1987-04-09,0.5951,0.5951,0.581,0.5951,5100,0
1987-04-10,0.6246,0.6246,0.6246,0.6246,8549,0
1987-04-14,0.6139,0.6139,0.581,0.5951,24657,0
1987-04-16,0.5915,0.6242,0.5775,0.5775,25663,0
1987-04-20,0.5778,0.6246,0.5778,0.6246,13677,0
1987-04-21,0.6242,0.6242,0.5775,0.5775,15397,0
1987-04-22,0.58,0.6129,0.5718,0.6129,59624,0
1987-04-23,0.5951,0.5951,0.5481,0.5951,8502,0
1987-04-24,0.5915,0.6102,0.5588,0.5775,147990,0
1987-04-27,0.5799,0.6128,0.5611,0.6011,155035,0
1987-04-28,0.6022,0.6281,0.5951,0.5951,203196,0
1987-04-29,0.5951,0.6139,0.581,0.5951,147083,0
1987-04-30,0.6129,0.6129,0.6129,0.6129,18739,0
1987-05-01,0.6102,0.6102,0.5775,0.5775,25663,0
1987-05-04,0.581,0.5951,0.5622,0.5951,15303,0
1987-05-05,0.5598,0.5598,0.5598,0.5598,32447,0
1987-05-07,0.5481,0.5481,0.5481,0.5481,850,0
1987-05-08,0.5481,0.5951,0.5481,0.5951,6801,0
1987-05-11,0.5598,0.5598,0.5457,0.5598,17931,0
1987-05-12,0.5775,0.5775,0.5775,0.5775,10264,0
1987-05-13,0.5598,0.5598,0.5306,0.5598,22201,0
1987-05-14,0.5598,0.5598,0.5306,0.5598,57210,0
1987-05-15,0.5456,0.5456,0.5163,0.5303,63209,0
1987-05-20,0.5328,0.5481,0.5186,0.5481,22108,0
1987-05-21,0.548,0.548,0.5185,0.5185,17859,0
1987-05-22,0.5303,0.5456,0.5303,0.5303,8541,0
1987-05-28,0.5339,0.5492,0.5115,0.5303,11879,0
1987-05-29,0.5303,0.5892,0.5115,0.5892,13576,0
1987-06-01,0.5844,0.5844,0.5657,0.5657,8556,0
1987-06-02,0.5704,0.5892,0.5303,0.5892,6788,0
1987-06-03,0.5892,0.5892,0.5892,0.5892,849,0
1987-06-05,0.588,0.588,0.5481,0.5481,53572,0
1987-06-08,0.5481,0.588,0.5481,0.5481,64625,0
1987-06-09,0.5447,0.5657,0.526,0.5657,24812,0
1987-06-10,0.5657,0.5844,0.5657,0.5657,31656,0
1987-06-11,0.5892,0.5892,0.5892,0.5892,3395,0
1987-06-15,0.588,0.588,0.5481,0.5481,94387,0
1987-06-16,0.5492,0.5892,0.5303,0.5303,22061,0
1987-06-17,0.5303,0.5303,0.5303,0.5303,3395,0
1987-06-18,0.5481,0.588,0.5481,0.5481,32313,0
1987-06-19,0.5481,0.5881,0.5293,0.5775,10203,0
1987-06-22,0.5787,0.5892,0.5303,0.5303,10183,0
1987-06-23,0.526,0.5844,0.526,0.5657,13690,0
1987-06-30,0.5657,0.5657,0.526,0.5657,106947,0
1987-07-06,0.5892,0.5892,0.5892,0.5892,3395,0
1987-07-09,0.5892,0.5892,0.5892,0.5892,5091,0
1987-07-13,0.5657,0.5657,0.526,0.5657,10268,0
1987-07-14,0.5892,0.5892,0.5892,0.5892,849,0
1987-07-16,0.5303,0.5303,0.5303,0.5303,3395,0
1987-07-17,0.5303,0.5892,0.5303,0.5892,17819,0
1987-07-22,0.5303,0.5303,0.5303,0.5303,849,0
1987-07-23,0.5293,0.5481,0.5293,0.5481,5100,0
1987-07-24,0.5492,0.5892,0.5303,0.5303,25455,0
1987-07-27,0.526,0.5657,0.526,0.5657,24812,0
1987-07-28,0.5303,0.5303,0.5303,0.5303,849,0
1987-07-29,0.5303,0.5704,0.5303,0.5303,8484,0
1987-07-30,0.5303,0.5303,0.5303,0.5303,849,0
1987-07-31,0.5303,0.5303,0.5303,0.5303,3395,0
1987-08-03,0.5303,0.5303,0.5303,0.5303,3395,0
1987-08-04,0.5303,0.5303,0.5303,0.5303,3395,0
1987-08-05,0.5481,0.5692,0.5481,0.5481,34863,0
1987-08-13,0.5492,0.5704,0.5303,0.5303,62789,0
1987-08-14,0.5303,0.5704,0.5303,0.5303,3395,0
1987-08-18,0.526,0.5657,0.526,0.5657,35080,0
1987-08-19,0.5704,0.5892,0.5303,0.5303,78064,0
1987-08-20,0.5257,0.5444,0.5257,0.5362,49647,0
1987-08-21,0.541,0.5492,0.47144,0.47144,157823,0
1987-08-24,0.47144,0.5303,0.47144,0.47144,56003,0
1987-08-25,0.47011,0.47011,0.43018,0.43018,169317,0
1987-08-26,0.43134,0.43134,0.37242,0.41248,46669,0
1987-08-27,0.41248,0.41248,0.37242,0.41248,67881,0
1987-08-28,0.41373,0.41373,0.37353,0.39481,74447,0
1987-08-31,0.39239,0.39239,0.34185,0.37124,263021,0
1987-09-01,0.37359,0.37359,0.35467,0.36535,158160,0
1987-09-02,0.36299,0.37124,0.31252,0.37124,80865,0
1987-09-03,0.37353,0.39481,0.33567,0.39481,356158,0
1987-09-04,0.39252,0.43018,0.39252,0.43018,253549,0
1987-09-08,0.43018,0.43018,0.41138,0.43018,50199,0
1987-09-09,0.43267,0.45397,0.39481,0.39481,15226,0
1987-09-10,0.44199,0.45256,0.44199,0.44199,6788,0
1987-09-11,0.44199,0.47144,0.39363,0.47144,25455,0
1987-09-14,0.47028,0.48899,0.45963,0.45963,10207,0
1987-09-15,0.46079,0.47144,0.45256,0.47144,28001,0
1987-09-16,0.48908,0.48908,0.48908,0.48908,17860,0
1987-09-17,0.48575,0.5068,0.4484,0.5068,68511,0
1987-09-21,0.47702,0.47702,0.44782,0.44782,24867,0
1987-09-22,0.5068,0.5068,0.5068,0.5068,3426,0
1987-09-23,0.44782,0.44782,0.44782,0.44782,6859,0
1987-09-24,0.45139,0.47028,0.45139,0.45963,38282,0
1987-09-28,0.48908,0.48908,0.48908,0.48908,850,0
1987-09-29,0.43018,0.43018,0.43018,0.43018,3403,0
1987-10-01,0.43018,0.43018,0.43018,0.43018,3403,0
1987-10-02,0.43035,0.48908,0.43035,0.48908,3403,0
1987-10-05,0.44782,0.44782,0.42685,0.44782,18008,0
1987-10-06,0.48908,0.48908,0.48908,0.48908,850,0
1987-10-07,0.48899,0.48899,0.43018,0.43018,6807,0
1987-10-08,0.43134,0.47144,0.41248,0.47144,15273,0
1987-10-09,0.47144,0.47144,0.47144,0.47144,849,0
1987-10-12,0.44782,0.44782,0.44782,0.44782,3431,0
1987-10-13,0.47144,0.47144,0.47144,0.47144,849,0
1987-10-14,0.47144,0.47144,0.47144,0.47144,6788,0
1987-10-15,0.43018,0.43018,0.41138,0.43018,15317,0
1987-10-16,0.43267,0.45397,0.39481,0.39481,21149,0
1987-10-19,0.39481,0.43267,0.37353,0.39481,64296,0
1987-10-20,0.38954,0.44782,0.38954,0.44782,49730,0
1987-10-21,0.43018,0.43018,0.41138,0.43018,50199,0
1987-10-22,0.43018,0.45131,0.37138,0.43018,105503,0
1987-10-23,0.41248,0.41248,0.35356,0.35356,81457,0
1987-10-26,0.3546,0.41373,0.3546,0.39481,64296,0
1987-10-27,0.39481,0.39481,0.33567,0.39481,42299,0
1987-10-28,0.3519,0.3519,0.25338,0.25338,130427,0
1987-10-29,0.25456,0.31349,0.25456,0.29464,246068,0
1987-10-30,0.29464,0.35356,0.29464,0.35356,88244,0
1987-11-02,0.35356,0.35356,0.35356,0.35356,17819,0
1987-11-03,0.3546,0.39481,0.33567,0.39481,27918,0
1987-11-04,0.39363,0.41248,0.36417,0.41248,31395,0
1987-11-05,0.41248,0.41248,0.35356,0.41248,6788,0
1987-11-06,0.41248,0.41248,0.41248,0.41248,849,0
1987-11-10,0.35356,0.35356,0.35356,0.35356,5091,0
1987-11-11,0.41248,0.41248,0.41248,0.41248,17819,0
1987-11-13,0.41248,0.41248,0.37242,0.41248,71275,0
1987-11-16,0.40819,0.44782,0.38954,0.44782,100321,0
1987-11-17,0.45397,0.45397,0.39481,0.39481,81213,0
1987-11-18,0.39481,0.39481,0.39481,0.39481,27918,0
1987-11-19,0.39363,0.45256,0.37242,0.41248,56850,0
1987-11-20,0.37124,0.37124,0.37124,0.37124,10214,0
1987-11-23,0.4007,0.4007,0.4007,0.4007,8511,0
1987-11-24,0.40188,0.41248,0.37242,0.41248,11879,0
1987-11-27,0.41248,0.41248,0.35356,0.41248,38183,0
1987-12-01,0.41248,0.41248,0.41248,0.41248,13576,0
1987-12-02,0.37124,0.37124,0.35245,0.37124,32346,0
1987-12-03,0.35356,0.35356,0.35356,0.35356,849,0
1987-12-04,0.3546,0.39481,0.3546,0.39481,10153,0
1987-12-07,0.39363,0.39363,0.3347,0.35356,66183,0
1987-12-08,0.37124,0.37124,0.37124,0.37124,3404,0
1987-12-09,0.39481,0.39481,0.39481,0.39481,846,0
1987-12-10,0.35481,0.35481,0.33588,0.33588,8454,0
1987-12-11,0.35356,0.35356,0.35356,0.35356,25455,0
1987-12-15,0.34164,0.34164,0.31231,0.31231,40031,0
1987-12-16,0.31231,0.35225,0.31231,0.31231,61324,0
1987-12-17,0.3146,0.37373,0.3146,0.33588,43123,0
1987-12-21,0.3347,0.35356,0.31349,0.35356,49215,0
1987-12-22,0.33588,0.33588,0.3146,0.33588,39741,0
1987-12-23,0.33366,0.37124,0.31252,0.37124,18726,0
1987-12-24,0.37124,0.37124,0.31252,0.37124,71501,0
1987-12-28,0.35225,0.35225,0.29352,0.31231,46844,0
1987-12-29,0.31349,0.3347,0.29464,0.29464,62789,0
1987-12-30,0.29568,0.33588,0.29568,0.33588,17756,0
1987-12-31,0.33345,0.33345,0.29352,0.31231,32367,0
1988-01-04,0.33588,0.33588,0.33588,0.33588,3383,0
1988-01-05,0.3347,0.35356,0.31349,0.35356,15273,0
1988-01-06,0.35225,0.35225,0.31231,0.31231,11923,0
1988-01-08,0.31231,0.37103,0.31231,0.31231,17887,0
1988-01-11,0.31231,0.31231,0.29352,0.31231,5109,0
1988-01-12,0.29464,0.29464,0.29464,0.29464,849,0
1988-01-14,0.35356,0.35356,0.35356,0.35356,849,0
1988-01-19,0.35356,0.35356,0.35356,0.35356,8484,0
1988-01-20,0.35225,0.35225,0.31231,0.31231,17887,0
1988-01-21,0.31231,0.31231,0.29352,0.31231,155010,0
1988-01-22,0.31467,0.33602,0.29574,0.30642,112418,0
1988-01-26,0.30524,0.35356,0.29464,0.35356,24607,0
1988-01-29,0.29464,0.29464,0.29464,0.29464,28001,0
1988-02-01,0.29588,0.33616,0.27696,0.27696,21124,0
1988-02-02,0.27675,0.33588,0.27675,0.33588,5071,0
1988-02-03,0.27696,0.27696,0.27696,0.27696,3378,0
1988-02-04,0.33588,0.33588,0.33588,0.33588,845,0
1988-02-05,0.33588,0.33588,0.33588,0.33588,5071,0
1988-02-08,0.33588,0.33588,0.27675,0.33588,11837,0
1988-02-11,0.27696,0.27696,0.27696,0.27696,6759,0
1988-02-16,0.33588,0.33588,0.33588,0.33588,3383,0
1988-02-17,0.33588,0.33588,0.33588,0.33588,8454,0
1988-02-18,0.27696,0.27696,0.27696,0.27696,3378,0
1988-02-22,0.35356,0.35356,0.35356,0.35356,45820,0
1988-02-23,0.29464,0.29464,0.29464,0.29464,5091,0
1988-02-24,0.29464,0.29464,0.29464,0.29464,849,0
1988-02-25,0.29464,0.35356,0.29464,0.29464,15273,0
1988-02-29,0.35356,0.35356,0.35356,0.35356,5091,0
1988-03-02,0.35356,0.35356,0.29464,0.35356,31395,0
1988-03-04,0.35225,0.35225,0.29352,0.31231,57064,0
1988-03-07,0.29464,0.29464,0.29464,0.29464,8484,0
1988-03-08,0.29464,0.29464,0.29464,0.29464,18667,0
1988-03-09,0.33588,0.33588,0.33588,0.33588,3383,0
1988-03-10,0.3347,0.35356,0.31349,0.35356,17819,0
1988-03-14,0.35225,0.35225,0.31231,0.31231,87725,0
1988-03-16,0.29464,0.29464,0.29464,0.29464,849,0
1988-03-17,0.29464,0.29464,0.29464,0.29464,17819,0
1988-03-21,0.29352,0.31231,0.29352,0.31231,13627,0
1988-03-24,0.35356,0.35356,0.35356,0.35356,3395,0
1988-03-28,0.29464,0.29464,0.29464,0.29464,5091,0
1988-03-29,0.35356,0.35356,0.35356,0.35356,6788,0
1988-04-05,0.33588,0.33588,0.33588,0.33588,34667,0
1988-04-08,0.3347,0.35356,0.29464,0.35356,88244,0
1988-04-11,0.35356,0.35356,0.35356,0.35356,849,0
1988-04-13,0.31349,0.31349,0.29464,0.29464,10183,0
1988-04-14,0.29352,0.35225,0.29352,0.31231,18739,0
1988-04-15,0.33588,0.35481,0.33588,0.33588,21138,0
1988-04-18,0.3347,0.35356,0.29464,0.29464,3395,0
1988-04-19,0.29464,0.35356,0.29464,0.35356,3395,0
1988-04-20,0.35356,0.35356,0.32409,0.32409,39879,0
1988-04-21,0.32299,0.35231,0.31238,0.34177,120905,0
1988-04-22,0.34413,0.35481,0.29568,0.33588,112456,0
1988-04-25,0.31231,0.31231,0.31231,0.31231,25552,0
1988-04-26,0.3146,0.33588,0.3146,0.33588,24521,0
1988-04-27,0.33588,0.33588,0.29568,0.33588,11837,0
1988-04-28,0.33588,0.33588,0.29568,0.33588,21138,0
1988-04-29,0.33588,0.33588,0.29568,0.33588,10147,0
1988-05-02,0.29464,0.29464,0.29464,0.29464,3395,0
1988-05-03,0.29464,0.3347,0.29464,0.29464,15273,0
1988-05-04,0.29464,0.29464,0.29464,0.29464,3395,0
1988-05-05,0.29464,0.29464,0.29464,0.29464,849,0
1988-05-06,0.29464,0.31349,0.27578,0.29464,186672,0
1988-05-09,0.31231,0.31231,0.31231,0.31231,852,0
1988-05-10,0.31231,0.31231,0.29352,0.31231,334724,0
1988-05-11,0.31231,0.31231,0.30406,0.31231,43438,0
1988-05-12,0.30642,0.30642,0.30642,0.30642,845,0
1988-05-13,0.30642,0.30642,0.30642,0.30642,21976,0
1988-05-16,0.29464,0.29464,0.29464,0.29464,28001,0
1988-05-17,0.30642,0.30642,0.30642,0.30642,25357,0
1988-05-18,0.3146,0.33588,0.3146,0.33588,25366,0
1988-05-19,0.29464,0.29464,0.29464,0.29464,849,0
1988-05-20,0.29464,0.29464,0.29464,0.29464,849,0
1988-05-23,0.33588,0.33588,0.33588,0.33588,845,0
1988-05-24,0.3347,0.3347,0.31349,0.32409,61093,0
1988-05-25,0.30642,0.30642,0.30642,0.30642,3381,0
1988-05-26,0.30642,0.30642,0.30642,0.30642,15213,0
1988-05-27,0.30642,0.30642,0.30642,0.30642,5070,0
1988-05-31,0.30642,0.30642,0.30642,0.30642,8453,0
1988-06-01,0.30642,0.30642,0.30642,0.30642,845,0
1988-06-02,0.30642,0.30642,0.30642,0.30642,17751,0
1988-06-03,0.30642,0.35495,0.30642,0.30642,10143,0
1988-06-06,0.35356,0.35356,0.35356,0.35356,10183,0
1988-06-07,0.30642,0.30642,0.30642,0.30642,15213,0
1988-06-08,0.29464,0.29464,0.29464,0.29464,13576,0
1988-06-09,0.29464,0.29464,0.29464,0.29464,3395,0
1988-06-13,0.29352,0.31231,0.29352,0.31231,53659,0
1988-06-14,0.31349,0.3347,0.27578,0.29464,64487,0
1988-06-16,0.27696,0.27696,0.27696,0.27696,17742,0
1988-06-17,0.29464,0.29464,0.29464,0.29464,6788,0
1988-06-20,0.29464,0.29464,0.29464,0.29464,3395,0
1988-06-21,0.29568,0.33588,0.29568,0.33588,18601,0
1988-06-22,0.30642,0.30642,0.29574,0.30642,39727,0
1988-06-24,0.29464,0.29464,0.29464,0.29464,6788,0
1988-06-27,0.29464,0.29464,0.29464,0.29464,849,0
1988-06-28,0.29464,0.29464,0.29464,0.29464,849,0
1988-06-30,0.29352,0.31231,0.29352,0.31231,25552,0
1988-07-01,0.35356,0.35356,0.35356,0.35356,3395,0
1988-07-06,0.35356,0.35356,0.35356,0.35356,24607,0
1988-07-07,0.35356,0.35356,0.29464,0.35356,21213,0
1988-07-12,0.35356,0.35356,0.35356,0.35356,849,0
1988-07-13,0.29464,0.29464,0.29464,0.29464,10183,0
1988-07-14,0.29464,0.35356,0.29464,0.29464,5091,0
1988-07-15,0.34177,0.34177,0.34177,0.34177,8513,0
1988-07-18,0.35356,0.35356,0.35356,0.35356,5091,0
1988-07-19,0.29464,0.29464,0.29464,0.29464,6788,0
1988-07-20,0.29568,0.33588,0.29568,0.33588,10147,0
1988-07-26,0.29464,0.29464,0.29464,0.29464,3395,0
1988-07-27,0.29352,0.31231,0.29352,0.31231,28107,0
1988-07-29,0.31349,0.32409,0.29464,0.32409,28849,0
1988-08-01,0.32409,0.32409,0.29464,0.29464,5091,0
1988-08-05,0.29352,0.35225,0.29352,0.31231,56214,0
1988-08-08,0.31231,0.31231,0.31231,0.31231,5109,0
1988-08-09,0.32409,0.32409,0.32409,0.32409,849,0
1988-08-10,0.33588,0.33588,0.33588,0.33588,10147,0
1988-08-11,0.3347,0.3347,0.29464,0.32409,34790,0
1988-08-15,0.29464,0.29464,0.29464,0.29464,3395,0
1988-08-16,0.30642,0.30642,0.30642,0.30642,3381,0
1988-08-17,0.29464,0.29464,0.29464,0.29464,5091,0
1988-08-18,0.29464,0.29464,0.29464,0.29464,6788,0
1988-08-19,0.29464,0.29464,0.29464,0.29464,849,0
1988-08-22,0.29464,0.29464,0.29464,0.29464,5091,0
1988-08-23,0.29574,0.30642,0.29574,0.30642,143692,0
1988-08-30,0.31231,0.31231,0.31231,0.31231,8518,0
1988-09-01,0.30642,0.30642,0.29574,0.30642,28740,0
1988-09-02,0.29464,0.29464,0.29464,0.29464,849,0
1988-09-07,0.31231,0.31231,0.31231,0.31231,852,0
1988-09-09,0.31231,0.31231,0.31231,0.31231,852,0
1988-09-15,0.35356,0.35356,0.35356,0.35356,3395,0
1988-09-16,0.35356,0.35356,0.35356,0.35356,849,0
1988-09-19,0.29339,0.29339,0.28285,0.28285,64755,0
1988-09-23,0.29352,0.35225,0.29352,0.31231,74098,0
1988-09-26,0.31231,0.31231,0.31231,0.31231,21292,0
1988-09-28,0.31467,0.31467,0.30642,0.30642,18596,0
1988-09-29,0.30642,0.30642,0.30642,0.30642,21976,0
1988-09-30,0.30406,0.31231,0.29352,0.31231,31513,0
1988-10-03,0.31349,0.3347,0.28403,0.29464,28001,0
1988-10-04,0.29568,0.33588,0.29568,0.33588,10147,0
1988-10-05,0.38303,0.38303,0.38303,0.38303,12729,0
1988-10-06,0.38303,0.38303,0.38303,0.38303,2546,0
1988-10-10,0.38303,0.38303,0.38303,0.38303,849,0
1988-10-11,0.38303,0.38303,0.32409,0.32409,11879,0
1988-10-12,0.38303,0.38303,0.38303,0.38303,34790,0
1988-10-13,0.37935,0.37935,0.36535,0.36535,13706,0
1988-10-14,0.36888,0.38303,0.35356,0.38303,37334,0
1988-10-17,0.41248,0.41248,0.41248,0.41248,13576,0
1988-10-18,0.41248,0.41248,0.41248,0.41248,16121,0
1988-10-19,0.41248,0.41248,0.35356,0.41248,52608,0
1988-10-21,0.35356,0.35356,0.35356,0.35356,849,0
1988-10-24,0.35356,0.35356,0.35356,0.35356,5091,0
1988-10-26,0.35356,0.38303,0.35356,0.35356,5941,0
1988-10-27,0.35356,0.39834,0.35356,0.35356,42425,0
1988-10-28,0.35356,0.38303,0.32409,0.32409,56850,0
1988-10-31,0.35356,0.35356,0.35356,0.35356,849,0
1988-11-01,0.35356,0.35356,0.29464,0.29464,16121,0
1988-11-02,0.29464,0.35356,0.29464,0.29464,18667,0
1988-11-03,0.35356,0.35356,0.35356,0.35356,23759,0
1988-11-04,0.35356,0.41248,0.29464,0.32409,105215,0
1988-11-07,0.32409,0.35356,0.32409,0.32409,17819,0
1988-11-08,0.38303,0.38303,0.38303,0.38303,5941,0
1988-11-10,0.38303,0.38303,0.38303,0.38303,2546,0
1988-11-11,0.38303,0.38303,0.32409,0.38303,16121,0
1988-11-15,0.32409,0.32409,0.32409,0.32409,2546,0
1988-11-16,0.32409,0.32409,0.32409,0.32409,2546,0
1988-11-17,0.35356,0.35356,0.35356,0.35356,13576,0
1988-11-18,0.35356,0.38303,0.32409,0.38303,12729,0
1988-11-21,0.38303,0.4266,0.35356,0.38303,37334,0
1988-11-23,0.42427,0.42427,0.42427,0.42427,853,0
1988-11-29,0.33588,0.33588,0.33588,0.33588,6859,0
1988-12-01,0.35356,0.35356,0.35356,0.35356,17819,0
1988-12-02,0.35356,0.41248,0.35356,0.35356,3395,0
1988-12-06,0.36535,0.36535,0.36535,0.36535,5141,0
1988-12-07,0.35356,0.35356,0.35356,0.35356,3395,0
1988-12-08,0.35356,0.38303,0.35356,0.38303,15273,0
1988-12-09,0.36888,0.36888,0.35356,0.35356,2546,0
1988-12-12,0.35356,0.35356,0.35356,0.35356,2546,0
1988-12-13,0.35356,0.36888,0.35356,0.35356,28001,0
1988-12-15,0.35356,0.35356,0.35356,0.35356,5091,0
1988-12-16,0.35356,0.35356,0.35356,0.35356,2546,0
1988-12-19,0.41248,0.41248,0.41248,0.41248,11879,0
1988-12-20,0.41248,0.41248,0.35356,0.41248,16121,0
1988-12-21,0.35356,0.35356,0.35356,0.35356,9334,0
1988-12-22,0.41248,0.41248,0.41248,0.41248,2546,0
1988-12-23,0.32409,0.32409,0.32409,0.32409,3395,0
1988-12-27,0.32409,0.35356,0.32409,0.35356,5091,0
1988-12-28,0.35356,0.41248,0.32409,0.41248,5091,0
1988-12-29,0.32409,0.32409,0.32409,0.32409,39879,0
1988-12-30,0.32409,0.32409,0.32409,0.32409,40728,0
1989-01-03,0.33588,0.34988,0.33588,0.33588,137191,0
1989-01-04,0.35356,0.41248,0.35356,0.38303,117094,0
1989-01-05,0.38303,0.41248,0.38303,0.38303,33940,0
1989-01-06,0.41248,0.41248,0.41248,0.41248,849,0
1989-01-10,0.41248,0.44199,0.38303,0.38303,49215,0
1989-01-13,0.37935,0.37935,0.36535,0.36535,107090,0
1989-01-16,0.36888,0.39834,0.35356,0.35356,28001,0
1989-01-17,0.35356,0.41248,0.35356,0.35356,52608,0
1989-01-18,0.35356,0.41248,0.29464,0.29464,42425,0
1989-01-19,0.33942,0.38303,0.33942,0.35356,19515,0
1989-01-20,0.34988,0.34988,0.3207,0.33588,25724,0
1989-01-23,0.33942,0.35356,0.29464,0.29464,19515,0
1989-01-24,0.35356,0.35356,0.35356,0.35356,11879,0
1989-01-25,0.35356,0.35356,0.33942,0.35356,15273,0
1989-01-26,0.32409,0.32409,0.32409,0.32409,849,0
1989-01-30,0.36535,0.36535,0.36535,0.36535,3426,0
1989-02-01,0.35356,0.35356,0.35356,0.35356,849,0
1989-02-02,0.32409,0.32409,0.32409,0.32409,13576,0
1989-02-03,0.30642,0.30642,0.30642,0.30642,10261,0
1989-02-06,0.30878,0.33942,0.30878,0.32409,21213,0
1989-02-07,0.32409,0.35356,0.29464,0.35356,10183,0
1989-02-08,0.29464,0.29464,0.29464,0.29464,5091,0
1989-02-09,0.29464,0.35356,0.29464,0.35356,5091,0
1989-02-10,0.32409,0.32409,0.29464,0.29464,5091,0
1989-02-13,0.32409,0.32409,0.32409,0.32409,5941,0
1989-02-14,0.29464,0.29464,0.29464,0.29464,849,0
1989-02-15,0.35356,0.35356,0.35356,0.35356,11879,0
1989-02-17,0.35356,0.35356,0.35356,0.35356,34790,0
1989-02-21,0.35356,0.35356,0.35356,0.35356,6788,0
1989-02-23,0.35356,0.35356,0.32409,0.35356,36486,0
1989-02-24,0.32409,0.32409,0.32409,0.32409,2546,0
1989-02-27,0.32409,0.38303,0.32409,0.38303,17819,0
1989-03-01,0.35356,0.35356,0.35356,0.35356,2546,0
1989-03-02,0.32409,0.32409,0.32409,0.32409,5941,0
1989-03-03,0.32409,0.32409,0.32409,0.32409,5091,0
1989-03-10,0.32409,0.35356,0.32409,0.35356,33940,0
1989-03-13,0.32409,0.32409,0.32409,0.32409,11879,0
1989-03-14,0.32409,0.35356,0.32409,0.32409,13576,0
1989-03-16,0.33588,0.33588,0.33588,0.33588,6002,0
1989-03-17,0.35356,0.35356,0.35356,0.35356,849,0
1989-03-20,0.32409,0.32409,0.32409,0.32409,11879,0
1989-03-21,0.35356,0.35356,0.35356,0.35356,5941,0
1989-03-22,0.35356,0.35356,0.32409,0.35356,5941,0
1989-03-23,0.32409,0.32409,0.32409,0.32409,849,0
1989-03-27,0.32409,0.33942,0.30878,0.32409,75518,0
1989-03-29,0.32409,0.32409,0.32409,0.32409,5941,0
1989-03-30,0.29464,0.29464,0.29464,0.29464,849,0
1989-03-31,0.35356,0.35356,0.35356,0.35356,5941,0
1989-04-04,0.35356,0.35356,0.32409,0.32409,32244,0
1989-04-05,0.3216,0.35086,0.30642,0.30642,8549,0
1989-04-10,0.35356,0.35356,0.35356,0.35356,2546,0
1989-04-12,0.32409,0.32409,0.29464,0.32409,34790,0
1989-04-13,0.33588,0.33588,0.33588,0.33588,2574,0
1989-04-14,0.32409,0.32409,0.29464,0.32409,94185,0
1989-04-21,0.29464,0.29464,0.29464,0.29464,2546,0
1989-04-24,0.29464,0.29464,0.29464,0.29464,2546,0
1989-04-25,0.35356,0.35356,0.35356,0.35356,5941,0
1989-04-26,0.32409,0.32409,0.29464,0.32409,55153,0
1989-04-28,0.32409,0.32409,0.26517,0.26517,56850,0
1989-05-01,0.26517,0.26517,0.26517,0.26517,25455,0
1989-05-02,0.26517,0.26517,0.26517,0.26517,2546,0
1989-05-03,0.29464,0.32409,0.29464,0.29464,8484,0
1989-05-04,0.29242,0.30642,0.27717,0.30642,279599,0
1989-05-05,0.30614,0.32139,0.27696,0.27696,34229,0
1989-05-08,0.27696,0.27696,0.27696,0.27696,2568,0
1989-05-09,0.32409,0.32409,0.32409,0.32409,15273,0
1989-05-10,0.3207,0.33588,0.29158,0.33588,12861,0
1989-05-11,0.33588,0.33588,0.33588,0.33588,54019,0
1989-05-15,0.29464,0.29464,0.29464,0.29464,8484,0
1989-05-18,0.29464,0.29464,0.29464,0.29464,13576,0
1989-05-19,0.29464,0.29464,0.29464,0.29464,849,0
1989-05-22,0.29158,0.33588,0.29158,0.33588,6002,0
1989-05-23,0.29464,0.29464,0.29464,0.29464,52608,0
1989-05-24,0.29464,0.29464,0.27931,0.29464,9334,0
1989-05-30,0.29464,0.32409,0.26517,0.26517,5091,0
1989-06-02,0.26517,0.32409,0.26517,0.26517,42425,0
1989-06-05,0.26517,0.26517,0.26517,0.26517,5091,0
1989-06-06,0.28874,0.32542,0.28874,0.28874,11829,0
1989-06-07,0.26517,0.26517,0.26517,0.26517,2546,0
1989-06-08,0.26517,0.32409,0.26517,0.29464,68729,0
1989-06-09,0.26517,0.26517,0.26517,0.26517,22061,0
1989-06-12,0.26517,0.29464,0.20625,0.29464,21213,0
1989-06-13,0.29464,0.29464,0.2581,0.29464,24607,0
1989-06-14,0.26517,0.26517,0.2357,0.26517,39879,0
1989-06-15,0.26517,0.27931,0.2357,0.26517,136610,0
1989-06-16,0.26517,0.29464,0.22156,0.29464,12729,0
1989-06-19,0.21803,0.21803,0.21803,0.21803,24145,0
1989-06-21,0.22156,0.27931,0.20625,0.20625,12729,0
1989-06-22,0.20243,0.24527,0.18857,0.18857,165105,0
1989-06-23,0.1921,0.2357,0.1921,0.2357,38183,0
1989-06-26,0.23134,0.24527,0.18857,0.18857,92492,0
1989-06-27,0.18857,0.26032,0.18857,0.18857,392447,0
1989-06-28,0.18857,0.18857,0.18857,0.18857,29390,0
1989-06-29,0.20292,0.23196,0.20292,0.21803,6897,0
1989-06-30,0.2357,0.2357,0.2357,0.2357,5941,0
1989-07-03,0.2357,0.2357,0.2357,0.2357,23759,0
1989-07-05,0.2357,0.2357,0.20625,0.2357,5091,0
1989-07-06,0.21803,0.21803,0.20292,0.21803,92263,0
1989-07-10,0.18857,0.18857,0.18857,0.18857,864,0
1989-07-11,0.18857,0.18857,0.18857,0.18857,864,0
1989-07-13,0.18857,0.18857,0.18857,0.18857,5186,0
1989-07-14,0.2357,0.2357,0.2357,0.2357,849,0
1989-07-19,0.20625,0.20625,0.17678,0.20625,69578,0
1989-07-20,0.20625,0.20625,0.17678,0.20625,56003,0
1989-07-21,0.21803,0.21803,0.21803,0.21803,12072,0
1989-07-27,0.21803,0.21803,0.21803,0.21803,6037,0
1989-07-28,0.21803,0.21803,0.17394,0.21803,6897,0
1989-07-31,0.21803,0.21803,0.17394,0.21803,18970,0
1989-08-01,0.20625,0.20625,0.1921,0.20625,23759,0
1989-08-03,0.20625,0.20625,0.20625,0.20625,28001,0
1989-08-04,0.20625,0.20625,0.17678,0.20625,124732,0
1989-08-07,0.20625,0.20625,0.20625,0.20625,17819,0
1989-08-09,0.20625,0.22156,0.17678,0.20625,33940,0
1989-08-11,0.17678,0.17678,0.17678,0.17678,11879,0
1989-08-14,0.17678,0.20625,0.17678,0.20625,2546,0
1989-08-16,0.17678,0.17678,0.17678,0.17678,19515,0
1989-08-17,0.21803,0.21803,0.21803,0.21803,12072,0
1989-08-21,0.17678,0.17678,0.17678,0.17678,849,0
1989-08-22,0.18857,0.18857,0.18857,0.18857,41493,0
1989-08-23,0.18857,0.20243,0.15966,0.18857,157324,0
1989-08-24,0.1921,0.22156,0.17678,0.17678,78064,0
1989-08-25,0.17352,0.18857,0.17352,0.18857,12101,0
1989-08-28,0.17678,0.17678,0.17678,0.17678,5941,0
1989-08-29,0.21803,0.21803,0.21803,0.21803,66394,0
1989-08-31,0.18857,0.18857,0.18857,0.18857,12101,0
1989-09-01,0.1921,0.1921,0.17678,0.17678,34790,0
1989-09-05,0.17678,0.17678,0.17678,0.17678,2546,0
1989-09-06,0.17678,0.17678,0.17678,0.17678,3395,0
1989-09-07,0.17678,0.17678,0.17678,0.17678,849,0
1989-09-08,0.17678,0.17678,0.17678,0.17678,3395,0
1989-09-11,0.17678,0.17678,0.17678,0.17678,15273,0
1989-09-12,0.18857,0.20243,0.18857,0.18857,24205,0
1989-09-13,0.17678,0.17678,0.17678,0.17678,5941,0
1989-09-14,0.17394,0.21803,0.17394,0.21803,12072,0
1989-09-15,0.17678,0.17678,0.17678,0.17678,849,0
1989-09-18,0.17678,0.17678,0.17678,0.17678,40728,0
1989-09-19,0.17678,0.1921,0.17678,0.17678,92489,0
1989-09-20,0.17678,0.20625,0.14731,0.20625,28001,0
1989-09-21,0.17678,0.17678,0.17678,0.17678,5091,0
1989-09-22,0.20625,0.20625,0.20625,0.20625,9334,0
1989-09-25,0.17678,0.17678,0.17678,0.17678,17819,0
1989-09-27,0.17678,0.20625,0.17678,0.20625,25455,0
1989-09-28,0.20625,0.20625,0.20625,0.20625,5941,0
1989-09-29,0.20625,0.20625,0.20625,0.20625,11879,0
1989-10-02,0.20625,0.20625,0.17678,0.17678,9334,0
1989-10-03,0.17678,0.17678,0.17678,0.17678,28849,0
1989-10-04,0.20625,0.20625,0.20625,0.20625,10183,0
1989-10-05,0.20625,0.20625,0.20625,0.20625,23759,0
1989-10-11,0.17678,0.17678,0.17678,0.17678,3395,0
1989-10-12,0.17678,0.17678,0.17678,0.17678,2546,0
1989-10-13,0.17678,0.17678,0.17678,0.17678,16121,0
1989-10-16,0.17678,0.17678,0.17678,0.17678,2546,0
1989-10-17,0.17352,0.18857,0.17352,0.18857,53594,0
1989-10-18,0.17678,0.17678,0.17678,0.17678,5941,0
1989-10-20,0.18385,0.20625,0.18385,0.20625,31395,0
1989-10-24,0.17678,0.17678,0.17678,0.17678,40728,0
1989-10-26,0.17678,0.20625,0.17678,0.20625,117944,0
1989-10-27,0.20625,0.20625,0.20625,0.20625,61093,0
1989-10-30,0.18857,0.18857,0.18857,0.18857,3460,0
1989-10-31,0.18857,0.18857,0.18857,0.18857,8645,0
1989-11-01,0.18857,0.18857,0.18857,0.18857,2594,0
1989-11-02,0.1921,0.1921,0.17678,0.17678,40728,0
1989-11-07,0.17678,0.17678,0.17678,0.17678,849,0
1989-11-08,0.17678,0.17678,0.17678,0.17678,8484,0
1989-11-10,0.17678,0.17678,0.17678,0.17678,5941,0
1989-11-13,0.17678,0.17678,0.17678,0.17678,103519,0
1989-11-14,0.17678,0.17678,0.17678,0.17678,17819,0
1989-11-15,0.17678,0.20625,0.17678,0.17678,36486,0
1989-11-16,0.17678,0.17678,0.17678,0.17678,5091,0
1989-11-17,0.17678,0.17678,0.16264,0.17678,261341,0
1989-11-20,0.17678,0.17678,0.17678,0.17678,5941,0
1989-11-21,0.17678,0.17678,0.14731,0.14731,105215,0
1989-11-22,0.1591,0.1591,0.1591,0.1591,12144,0
1989-11-24,0.1591,0.1591,0.12915,0.1591,5205,0
1989-11-27,0.15973,0.15973,0.12964,0.12964,167605,0
1989-11-28,0.12915,0.1591,0.12915,0.1591,21685,0
1989-11-29,0.12964,0.12964,0.12964,0.12964,3455,0
1989-11-30,0.12964,0.12964,0.12964,0.12964,28510,0
1989-12-04,0.12964,0.12964,0.12964,0.12964,8639,0
1989-12-06,0.12964,0.12964,0.12964,0.12964,15551,0
1989-12-07,0.132,0.14731,0.11786,0.11786,292736,0
1989-12-08,0.11786,0.132,0.11786,0.11786,32244,0
1989-12-11,0.12964,0.12964,0.12964,0.12964,63931,0
1989-12-12,0.132,0.14731,0.11786,0.14731,84852,0
1989-12-13,0.14593,0.14593,0.11674,0.12375,731532,0
1989-12-14,0.12493,0.132,0.11786,0.11786,33940,0
1989-12-15,0.11786,0.14731,0.11786,0.11786,24607,0
1989-12-18,0.11786,0.14731,0.11786,0.11786,87397,0
1989-12-19,0.11786,0.14731,0.11786,0.11786,67881,0
1989-12-21,0.11786,0.132,0.11786,0.11786,50062,0
1989-12-22,0.12964,0.12964,0.12964,0.12964,6049,0
1989-12-27,0.12964,0.12964,0.11924,0.12964,16415,0
1989-12-28,0.12375,0.12375,0.12375,0.12375,161476,0
1989-12-29,0.12243,0.14496,0.12243,0.14142,336576,0
1990-01-02,0.14024,0.14024,0.11786,0.11786,130671,0
1990-01-04,0.12964,0.12964,0.12964,0.12964,3363,0
1990-01-05,0.12964,0.12964,0.12964,0.12964,31109,0
1990-01-08,0.12984,0.14142,0.12984,0.14142,70738,0
1990-01-09,0.14496,0.14496,0.11168,0.14142,6732,0
1990-01-12,0.1164,0.1164,0.09428,0.09428,195021,0
1990-01-15,0.12964,0.13429,0.12964,0.12964,13821,0
1990-01-16,0.11786,0.11786,0.10253,0.11786,199400,0
1990-01-17,0.11578,0.12964,0.10073,0.12964,10367,0
1990-01-18,0.12964,0.12964,0.12964,0.12964,37150,0
1990-01-19,0.12964,0.12964,0.11578,0.12964,196978,0
1990-01-22,0.12964,0.12964,0.11578,0.12964,57884,0
1990-01-23,0.132,0.132,0.11786,0.11786,124732,0
1990-01-24,0.12375,0.13075,0.12375,0.12375,35119,0
1990-01-25,0.12285,0.14142,0.10087,0.14142,57797,0
1990-01-30,0.14142,0.14142,0.14142,0.14142,11780,0
1990-02-01,0.14142,0.14142,0.14142,0.14142,25879,0
1990-02-02,0.14142,0.14142,0.14142,0.14142,22429,0
1990-02-06,0.14531,0.14531,0.11196,0.11196,5037,0
1990-02-07,0.11196,0.11196,0.11196,0.11196,61289,0
1990-02-08,0.11786,0.132,0.11786,0.11786,173945,0
1990-02-09,0.11578,0.12964,0.11578,0.12964,225488,0
1990-02-12,0.14142,0.14142,0.14142,0.14142,29330,0
1990-02-13,0.14142,0.14489,0.12984,0.14142,29330,0
1990-02-14,0.12375,0.12375,0.12375,0.12375,2569,0
1990-02-15,0.12375,0.12375,0.12375,0.12375,5995,0
1990-02-16,0.12493,0.12493,0.11786,0.11786,64487,0
1990-02-20,0.13553,0.13553,0.13553,0.13553,11982,0
1990-02-21,0.10018,0.10018,0.10018,0.10018,8685,0
1990-02-23,0.11786,0.13671,0.11786,0.11786,12729,0
1990-02-26,0.12964,0.12964,0.12964,0.12964,84666,0
1990-02-27,0.12964,0.12964,0.10351,0.12964,62220,0
1990-02-28,0.1191,0.1191,0.08936,0.11196,3151783,0
1990-03-01,0.12964,0.12964,0.12964,0.12964,2522,0
1990-03-02,0.11786,0.11786,0.11786,0.11786,5091,0
1990-03-06,0.11196,0.11196,0.11196,0.11196,6716,0
1990-03-12,0.11786,0.12139,0.11786,0.11786,19515,0
1990-03-13,0.12375,0.12375,0.12375,0.12375,63258,0
1990-03-15,0.11786,0.11786,0.11786,0.11786,5091,0
1990-03-16,0.11786,0.11786,0.11786,0.11786,3395,0
1990-03-19,0.12964,0.12964,0.12964,0.12964,6049,0
1990-03-20,0.11786,0.11786,0.11786,0.11786,5941,0
1990-03-22,0.14142,0.14142,0.14142,0.14142,3366,0
1990-03-27,0.14142,0.14142,0.14142,0.14142,2526,0
1990-03-28,0.14142,0.14142,0.14142,0.14142,3366,0
1990-03-29,0.11196,0.11196,0.11196,0.11196,5037,0
1990-04-02,0.14024,0.14024,0.11786,0.11786,254554,0
1990-04-03,0.11786,0.11786,0.11079,0.11786,50062,0
1990-04-04,0.12964,0.12964,0.12964,0.12964,12613,0
1990-04-05,0.11896,0.13325,0.11896,0.12964,357338,0
1990-04-06,0.11196,0.11196,0.11196,0.11196,5877,0
1990-04-09,0.11182,0.13325,0.11182,0.12964,67264,0
1990-04-11,0.12964,0.12964,0.12964,0.12964,6049,0
1990-04-12,0.13075,0.13075,0.11674,0.12375,66814,0
1990-04-16,0.11896,0.12964,0.11896,0.12964,58855,0
1990-04-17,0.11196,0.11196,0.11196,0.11196,3359,0
1990-04-18,0.12375,0.12375,0.12375,0.12375,13319,0
1990-04-19,0.11079,0.11786,0.11079,0.11786,17819,0
1990-04-23,0.11786,0.11786,0.11786,0.11786,12729,0
1990-04-24,0.11674,0.12375,0.11674,0.12375,99365,0
1990-04-25,0.11196,0.11196,0.11196,0.11196,17629,0
1990-04-26,0.12964,0.12964,0.12964,0.12964,17657,0
1990-04-27,0.11079,0.14731,0.11079,0.14731,92489,0
1990-04-30,0.12375,0.12375,0.12375,0.12375,5995,0
1990-05-01,0.14142,0.14142,0.14142,0.14142,6038,0
1990-05-02,0.14142,0.14142,0.14142,0.14142,12078,0
1990-05-03,0.11786,0.132,0.11786,0.11786,251160,0
1990-05-07,0.10877,0.12964,0.10877,0.12964,5184,0
1990-05-08,0.11196,0.1191,0.11196,0.11196,141890,0
1990-05-09,0.10364,0.11196,0.10364,0.11196,17629,0
1990-05-10,0.11515,0.11515,0.10018,0.10018,178907,0
1990-05-11,0.11723,0.11723,0.09428,0.09428,47984,0
1990-05-15,0.09428,0.09428,0.09428,0.09428,4963,0
1990-05-16,0.09428,0.09428,0.09428,0.09428,4963,0
1990-05-18,0.11515,0.11515,0.10018,0.10018,143297,0
1990-05-21,0.09428,0.09428,0.09428,0.09428,4963,0
1990-05-22,0.0929,0.11196,0.0929,0.11196,397961,0
1990-05-23,0.1094,0.1094,0.09428,0.09428,99658,0
1990-05-24,0.0965,0.12624,0.0965,0.11196,10076,0
1990-05-25,0.09428,0.09428,0.09428,0.09428,3435,0
1990-05-29,0.11578,0.12964,0.11578,0.12964,292012,0
1990-05-30,0.11924,0.12964,0.11924,0.12964,12959,0
1990-06-01,0.14295,0.14295,0.12375,0.12375,4993,0
1990-06-06,0.12964,0.14864,0.12964,0.12964,87443,0
1990-06-07,0.12375,0.12375,0.12375,0.12375,2497,0
1990-06-08,0.11924,0.12964,0.11924,0.12964,46652,0
1990-06-11,0.11786,0.11786,0.11786,0.11786,5941,0
1990-06-12,0.13775,0.13775,0.12964,0.12964,70842,0
1990-06-13,0.14731,0.14731,0.14731,0.14731,5941,0
1990-06-14,0.12375,0.12375,0.12375,0.12375,6853,0
1990-06-15,0.132,0.14731,0.132,0.14731,187521,0
1990-06-19,0.14489,0.14489,0.12984,0.14142,276050,0
1990-06-20,0.13311,0.14856,0.13311,0.14142,73207,0
1990-06-21,0.14469,0.14469,0.12964,0.12964,12959,0
1990-06-22,0.13325,0.14157,0.12964,0.12964,55493,0
1990-06-25,0.14731,0.14731,0.14731,0.14731,5941,0
1990-06-26,0.14731,0.14731,0.14731,0.14731,11879,0
1990-06-27,0.12735,0.13553,0.12735,0.13553,30812,0
1990-06-28,0.1424,0.1424,0.12375,0.12375,25698,0
1990-07-02,0.14413,0.1591,0.14413,0.1591,41632,0
1990-07-03,0.15321,0.15321,0.13567,0.15321,155616,0
1990-07-05,0.15106,0.1591,0.14413,0.1591,155259,0
1990-07-06,0.1591,0.1591,0.1591,0.1591,24285,0
1990-07-09,0.1695,0.1695,0.14413,0.1591,19951,0
1990-07-11,0.16659,0.18857,0.15966,0.18857,43222,0
1990-07-12,0.18857,0.18857,0.18857,0.18857,12101,0
1990-07-13,0.20035,0.20035,0.20035,0.20035,12018,0
1990-07-16,0.20139,0.20139,0.18267,0.18267,42698,0
1990-07-17,0.20271,0.20625,0.20271,0.20625,43274,0
1990-07-19,0.18857,0.18857,0.18857,0.18857,864,0
1990-07-20,0.1921,0.20625,0.1921,0.20625,74669,0
1990-07-23,0.20243,0.20243,0.18857,0.18857,238582,0
1990-07-24,0.22385,0.22739,0.21214,0.21214,40954,0
1990-07-25,0.2346,0.2416,0.2346,0.2416,19610,0
1990-07-26,0.24278,0.24278,0.2357,0.2357,140852,0
1990-07-27,0.24236,0.24236,0.20292,0.21803,53460,0
1990-07-31,0.21338,0.21803,0.21338,0.21803,40526,0
1990-08-01,0.21685,0.24985,0.21685,0.2357,86548,0
1990-08-02,0.24749,0.24749,0.24749,0.24749,5995,0
1990-08-06,0.21803,0.23196,0.21803,0.21803,41389,0
1990-08-07,0.22392,0.22392,0.22392,0.22392,11942,0
1990-08-08,0.2357,0.2357,0.2357,0.2357,5091,0
1990-08-09,0.22392,0.22392,0.22392,0.22392,34973,0
1990-08-10,0.22156,0.2357,0.22156,0.2357,40728,0
1990-08-13,0.2346,0.2416,0.19467,0.2416,42632,0
1990-08-14,0.19092,0.23432,0.19092,0.19446,62316,0
1990-08-16,0.19446,0.19446,0.19446,0.19446,2560,0
1990-08-17,0.19564,0.20625,0.19564,0.20625,50911,0
1990-08-20,0.19446,0.19446,0.19446,0.19446,5974,0
1990-08-23,0.19252,0.21803,0.19252,0.21803,95713,0
1990-08-24,0.18857,0.18857,0.18857,0.18857,2594,0
1990-08-27,0.18794,0.20174,0.1591,0.1591,223782,0
1990-08-29,0.16499,0.16499,0.16499,0.16499,11964,0
1990-08-30,0.17678,0.17678,0.17678,0.17678,17819,0
1990-09-04,0.16499,0.16499,0.16499,0.16499,5127,0
1990-09-07,0.1591,0.1591,0.1591,0.1591,867,0
1990-09-11,0.18857,0.18857,0.18857,0.18857,12101,0
1990-09-12,0.16499,0.16499,0.16499,0.16499,2565,0
1990-09-13,0.16499,0.16499,0.16499,0.16499,5981,0
1990-09-17,0.14731,0.14731,0.14731,0.14731,868,0
1990-09-18,0.14731,0.14731,0.14731,0.14731,31280,0
1990-10-03,0.13671,0.14731,0.13671,0.14731,23759,0
1990-10-04,0.12375,0.12375,0.12375,0.12375,6853,0
1990-10-05,0.12915,0.1591,0.12915,0.1591,15614,0
1990-10-08,0.16264,0.16264,0.14731,0.14731,298677,0
1990-10-09,0.14731,0.14731,0.14731,0.14731,21213,0
1990-10-11,0.12375,0.12375,0.12375,0.12375,2569,0
1990-10-16,0.16264,0.16264,0.14731,0.14731,23759,0
1990-10-17,0.12375,0.12375,0.12375,0.12375,2569,0
1990-10-18,0.12964,0.12964,0.12964,0.12964,864,0
1990-10-19,0.16264,0.16264,0.14731,0.14731,233341,0
1990-10-24,0.12964,0.12964,0.12964,0.12964,10367,0
1990-10-25,0.12964,0.12964,0.12964,0.12964,12095,0
1990-10-26,0.132,0.14731,0.132,0.14731,43274,0
1990-10-29,0.12964,0.12964,0.12964,0.12964,12095,0
1990-10-30,0.132,0.14731,0.132,0.14731,34790,0
1990-10-31,0.16264,0.17678,0.14731,0.17678,111156,0
1990-11-01,0.18857,0.18857,0.18857,0.18857,12101,0
1990-11-05,0.14731,0.14731,0.14731,0.14731,5091,0
1990-11-08,0.14385,0.14731,0.14385,0.14731,32148,0
1990-11-12,0.15085,0.15085,0.14731,0.14731,28849,0
1990-11-16,0.14731,0.14731,0.14731,0.14731,5213,0
1990-11-20,0.14731,0.14731,0.14731,0.14731,10427,0
1990-11-23,0.14621,0.15321,0.14621,0.15321,94055,0
1990-11-26,0.1591,0.1591,0.1591,0.1591,2602,0
1990-11-27,0.14731,0.14731,0.14731,0.14731,23759,0
1990-11-29,0.14621,0.15321,0.14621,0.15321,103460,0
1990-11-30,0.17089,0.17089,0.17089,0.17089,859,0
1990-12-04,0.14621,0.15321,0.14621,0.15321,64982,0
1990-12-05,0.14142,0.14142,0.14142,0.14142,3366,0
1990-12-06,0.14731,0.14731,0.14731,0.14731,23759,0
1990-12-11,0.14635,0.18267,0.14635,0.18267,11956,0
1990-12-12,0.14731,0.14731,0.14731,0.14731,27153,0
1990-12-13,0.14731,0.14731,0.14731,0.14731,5941,0
1990-12-14,0.17678,0.17678,0.14731,0.14731,12729,0
1990-12-17,0.16264,0.16264,0.14731,0.14731,13576,0
1990-12-18,0.14413,0.1591,0.14413,0.1591,35563,0
1990-12-19,0.14731,0.15439,0.14731,0.14731,262190,0
1990-12-21,0.12964,0.12964,0.12964,0.12964,6049,0
1990-12-24,0.1476,0.1591,0.1372,0.1591,162198,0
1990-12-26,0.14024,0.14731,0.14024,0.14731,133217,0
1990-12-27,0.12964,0.12964,0.12964,0.12964,12959,0
1990-12-28,0.12915,0.1591,0.12222,0.1591,95411,0
1990-12-31,0.15973,0.15973,0.12964,0.12964,15551,0
1991-01-02,0.12964,0.12964,0.12964,0.12964,12959,0
1991-01-03,0.12964,0.12964,0.12964,0.12964,24191,0
1991-01-04,0.12964,0.12964,0.12964,0.12964,12095,0
1991-01-07,0.15321,0.15321,0.15321,0.15321,8549,0
1991-01-08,0.14024,0.14731,0.14024,0.14731,758568,0
1991-01-15,0.15571,0.15571,0.14142,0.14142,47121,0
1991-01-16,0.11786,0.11786,0.11786,0.11786,13576,0
1991-01-28,0.14142,0.14142,0.14142,0.14142,11780,0
1991-01-30,0.12375,0.12375,0.12375,0.12375,5141,0
1991-01-31,0.12375,0.12375,0.12375,0.12375,857,0
1991-02-04,0.14385,0.14731,0.14385,0.14731,41707,0
1991-02-05,0.14385,0.14731,0.14385,0.14731,86019,0
1991-02-06,0.17567,0.18267,0.17567,0.18267,87961,0
1991-02-07,0.18739,0.18739,0.17678,0.17678,33940,0
1991-02-12,0.15536,0.18857,0.15536,0.18857,9276,0
1991-02-13,0.15321,0.15321,0.15321,0.15321,17956,0
1991-02-15,0.14731,0.14731,0.14731,0.14731,3395,0
1991-02-19,0.17089,0.17089,0.15543,0.17089,222464,0
1991-02-20,0.16839,0.16839,0.15321,0.15321,250527,0
1991-02-21,0.15106,0.17297,0.15106,0.1591,100615,0
1991-02-22,0.17678,0.17678,0.17678,0.17678,9334,0
1991-02-25,0.17678,0.17678,0.17678,0.17678,23759,0
1991-02-26,0.15439,0.18385,0.15439,0.17678,40728,0
1991-02-27,0.18739,0.20625,0.18739,0.20625,24607,0
1991-02-28,0.17089,0.17089,0.17089,0.17089,6021,0
1991-03-01,0.19086,0.21546,0.18267,0.18267,37575,0
1991-03-04,0.21546,0.21546,0.18267,0.18267,17935,0
1991-03-06,0.21546,0.21546,0.18267,0.18267,13665,0
1991-03-07,0.19806,0.21214,0.18281,0.21214,34982,0
1991-03-08,0.19106,0.21214,0.19106,0.21214,81057,0
1991-03-11,0.20035,0.20735,0.20035,0.20035,38632,0
1991-03-12,0.2357,0.2357,0.2357,0.2357,3395,0
1991-03-13,0.2357,0.2357,0.2357,0.2357,11879,0
1991-03-14,0.20625,0.20625,0.20625,0.20625,2589,0
1991-03-15,0.2357,0.2357,0.2357,0.2357,11879,0
1991-03-18,0.2357,0.2357,0.2357,0.2357,11879,0
1991-03-19,0.20978,0.24985,0.20978,0.2357,27153,0
1991-03-20,0.20625,0.20625,0.20625,0.20625,864,0
1991-03-22,0.2357,0.2581,0.2357,0.2357,61941,0
1991-03-25,0.21803,0.21803,0.21803,0.21803,863,0
1991-03-27,0.22156,0.2357,0.22156,0.2357,36486,0
1991-03-28,0.24749,0.24749,0.24749,0.24749,5995,0
1991-04-01,0.24749,0.24749,0.24749,0.24749,11993,0
1991-04-02,0.23196,0.23196,0.21803,0.21803,10347,0
1991-04-03,0.2357,0.30878,0.2357,0.26517,176491,0
1991-04-04,0.30053,0.3076,0.29346,0.30053,75815,0
1991-04-05,0.30649,0.3182,0.26323,0.3182,37611,0
1991-04-08,0.27931,0.32056,0.27931,0.29464,25455,0
1991-04-09,0.32056,0.32056,0.29464,0.29464,112003,0
1991-04-10,0.26517,0.26517,0.26517,0.26517,12729,0
1991-04-11,0.30642,0.30642,0.30642,0.30642,3420,0
1991-04-12,0.26517,0.26517,0.26517,0.26517,2546,0
1991-04-15,0.30878,0.30878,0.26517,0.29464,100124,0
1991-04-16,0.29581,0.29581,0.28874,0.28874,24506,0
1991-04-17,0.28888,0.28888,0.25928,0.25928,315056,0
1991-04-18,0.25664,0.27072,0.21214,0.21214,140783,0
1991-04-19,0.20625,0.27931,0.20625,0.2357,103519,0
1991-04-22,0.27792,0.27792,0.2346,0.2416,118519,0
1991-04-23,0.27668,0.27668,0.24749,0.24749,41118,0
1991-04-25,0.27813,0.27813,0.27106,0.27106,5965,0
1991-04-29,0.24985,0.26517,0.24985,0.26517,28849,0
1991-04-30,0.2407,0.27696,0.2407,0.27696,53055,0
1991-05-06,0.24749,0.24749,0.24749,0.24749,19703,0
1991-05-07,0.27106,0.27106,0.27106,0.27106,11930,0
1991-05-08,0.24985,0.26517,0.24985,0.26517,49215,0
1991-05-10,0.2357,0.2357,0.2357,0.2357,2546,0
1991-05-14,0.23682,0.25928,0.23682,0.25928,105582,0
1991-05-16,0.2357,0.2357,0.2357,0.2357,50911,0
1991-05-17,0.20625,0.20625,0.20625,0.20625,5091,0
1991-05-20,0.20625,0.20625,0.20625,0.20625,12729,0
1991-05-23,0.25928,0.25928,0.25928,0.25928,11826,0
1991-05-28,0.25928,0.25928,0.25928,0.25928,2533,0
1991-05-29,0.24583,0.24583,0.21803,0.21803,37079,0
1991-06-03,0.21803,0.21803,0.21803,0.21803,863,0
1991-06-04,0.25928,0.25928,0.25928,0.25928,11826,0
1991-06-05,0.25928,0.25928,0.25928,0.25928,5068,0
1991-06-10,0.22268,0.22981,0.22268,0.22981,525912,0
1991-06-12,0.21803,0.21803,0.21803,0.21803,16384,0
1991-06-17,0.21803,0.21803,0.21803,0.21803,5174,0
1991-06-19,0.21803,0.21803,0.21803,0.21803,8624,0
1991-06-21,0.25456,0.25456,0.22156,0.2357,53457,0
1991-06-25,0.21803,0.23196,0.20292,0.21803,130203,0
1991-06-26,0.21748,0.21748,0.18857,0.18857,25069,0
1991-06-27,0.21803,0.21803,0.21803,0.21803,6037,0
1991-07-02,0.20417,0.23328,0.19016,0.22981,197158,0
1991-07-03,0.22156,0.22156,0.20625,0.20625,69578,0
1991-07-08,0.20292,0.22496,0.20292,0.21803,67256,0
1991-07-10,0.2357,0.2357,0.20625,0.20625,18667,0
1991-07-16,0.21803,0.21803,0.21803,0.21803,16384,0
1991-07-17,0.26517,0.26517,0.2357,0.2357,19515,0
1991-07-19,0.21803,0.21803,0.21803,0.21803,6037,0
1991-07-22,0.22156,0.2357,0.22156,0.2357,519289,0
1991-07-23,0.2357,0.2357,0.2357,0.2357,15273,0
1991-07-24,0.24749,0.24749,0.24749,0.24749,11993,0
1991-07-25,0.24583,0.24583,0.21803,0.21803,9484,0
1991-07-26,0.24985,0.24985,0.2357,0.2357,58547,0
1991-07-29,0.24985,0.27931,0.2357,0.26517,152731,0
1991-07-30,0.29242,0.33686,0.27717,0.30642,337740,0
1991-07-31,0.30558,0.33588,0.30558,0.33588,313824,0
1991-08-01,0.33686,0.33686,0.30642,0.30642,193239,0
1991-08-02,0.33686,0.33686,0.30642,0.30642,12826,0
1991-08-05,0.33588,0.34988,0.30558,0.33588,236654,0
1991-08-06,0.32409,0.36888,0.32409,0.35356,217219,0
1991-08-07,0.36888,0.38303,0.36888,0.38303,5091,0
1991-08-08,0.38303,0.38303,0.35356,0.38303,181580,0
1991-08-09,0.35017,0.37935,0.35017,0.36535,107090,0
1991-08-12,0.36535,0.36535,0.33616,0.36535,34271,0
1991-08-13,0.33942,0.36888,0.33942,0.35356,142551,0
1991-08-14,0.32409,0.35356,0.32409,0.35356,16121,0
1991-08-15,0.32409,0.35356,0.32409,0.35356,16121,0
1991-08-16,0.35356,0.35356,0.32409,0.32409,12729,0
1991-08-19,0.33942,0.33942,0.29464,0.32409,106064,0
1991-08-20,0.32409,0.32409,0.29464,0.29464,15273,0
1991-08-21,0.33588,0.33588,0.33588,0.33588,5145,0
1991-08-22,0.33588,0.33588,0.33588,0.33588,6859,0
1991-08-23,0.32409,0.32409,0.29464,0.29464,22061,0
1991-08-26,0.32409,0.32409,0.32409,0.32409,23759,0
1991-08-27,0.33686,0.35086,0.30642,0.30642,69259,0
1991-08-29,0.32409,0.32409,0.32409,0.32409,28001,0
1991-08-30,0.32409,0.35356,0.32409,0.35356,67881,0
1991-09-03,0.3207,0.34988,0.3207,0.33588,72025,0
1991-09-04,0.32409,0.32409,0.32409,0.32409,2546,0
1991-09-05,0.3216,0.3216,0.30642,0.30642,97474,0
1991-09-10,0.35356,0.35356,0.35356,0.35356,11879,0
1991-09-11,0.30642,0.30642,0.30642,0.30642,5985,0
1991-09-12,0.30642,0.30642,0.30642,0.30642,11971,0
1991-09-13,0.30642,0.30642,0.30642,0.30642,2566,0
1991-09-16,0.30642,0.30642,0.30642,0.30642,3420,0
1991-09-17,0.35356,0.35356,0.35356,0.35356,11879,0
1991-09-18,0.30642,0.30642,0.30642,0.30642,12826,0
1991-09-19,0.35086,0.35086,0.30642,0.30642,65837,0
1991-09-20,0.35086,0.35086,0.30642,0.30642,43607,0
1991-09-23,0.32409,0.35356,0.32409,0.35356,94185,0
1991-09-24,0.35356,0.35356,0.35356,0.35356,23759,0
1991-09-25,0.33588,0.33588,0.33588,0.33588,12004,0
1991-09-27,0.33588,0.33588,0.33588,0.33588,6002,0
1991-09-30,0.30878,0.32409,0.29464,0.32409,105215,0
1991-10-01,0.29158,0.33588,0.29158,0.33588,18008,0
1991-10-03,0.33942,0.33942,0.32409,0.32409,96731,0
1991-10-07,0.30642,0.30642,0.30642,0.30642,856,0
1991-10-09,0.30642,0.30642,0.30642,0.30642,2566,0
1991-10-10,0.32409,0.32409,0.32409,0.32409,11879,0
1991-10-11,0.30558,0.33588,0.30558,0.33588,9433,0
1991-10-14,0.30642,0.30642,0.30642,0.30642,5129,0
1991-10-15,0.32409,0.32409,0.32409,0.32409,6788,0
1991-10-18,0.33588,0.33588,0.33588,0.33588,12004,0
1991-10-21,0.36389,0.36389,0.31966,0.34177,24087,0
1991-10-23,0.32409,0.32409,0.32409,0.32409,5941,0
1991-10-28,0.32409,0.32409,0.32409,0.32409,849,0
1991-10-29,0.33588,0.36507,0.3207,0.33588,314682,0
1991-10-30,0.36507,0.36507,0.3207,0.33588,93462,0
1991-10-31,0.30558,0.33588,0.30558,0.33588,113183,0
1991-11-01,0.30642,0.3146,0.30642,0.30642,24797,0
1991-11-04,0.30558,0.33588,0.30558,0.33588,29154,0
1991-11-05,0.30878,0.33942,0.30878,0.32409,46669,0
1991-11-06,0.30053,0.30053,0.30053,0.30053,23851,0
1991-11-07,0.30171,0.32409,0.30171,0.32409,24607,0
1991-11-08,0.32409,0.32409,0.29464,0.32409,464136,0
1991-11-11,0.32409,0.32409,0.29464,0.29464,28001,0
1991-11-12,0.29464,0.29464,0.27931,0.29464,106913,0
1991-11-13,0.32139,0.32139,0.27696,0.27696,5135,0
1991-11-14,0.27717,0.30642,0.27717,0.30642,64982,0
1991-11-15,0.27931,0.29464,0.27931,0.29464,96731,0
1991-11-18,0.29214,0.29214,0.26295,0.27696,59046,0
1991-11-19,0.26295,0.27696,0.26295,0.27696,9413,0
1991-11-20,0.26517,0.26517,0.26517,0.26517,15273,0
1991-11-21,0.26517,0.26517,0.26517,0.26517,50911,0
1991-11-22,0.26517,0.29464,0.2357,0.2357,150188,0
1991-11-25,0.22156,0.27931,0.22156,0.26517,75518,0
1991-11-26,0.26517,0.26517,0.26517,0.26517,50911,0
1991-11-27,0.24777,0.27696,0.24777,0.27696,19682,0
1991-11-29,0.24749,0.24749,0.24749,0.24749,10279,0
1991-12-02,0.24985,0.29464,0.24985,0.29464,43274,0
1991-12-03,0.29186,0.29186,0.24749,0.24749,36833,0
1991-12-04,0.26267,0.26267,0.24749,0.24749,12848,0
1991-12-05,0.24749,0.24749,0.24749,0.24749,43686,0
1991-12-06,0.26517,0.26517,0.26517,0.26517,5091,0
1991-12-09,0.2357,0.2357,0.2357,0.2357,6788,0
1991-12-10,0.26517,0.26517,0.2357,0.2357,16121,0
1991-12-12,0.26517,0.26517,0.26517,0.26517,55153,0
1991-12-13,0.26517,0.26517,0.2357,0.2357,16121,0
1991-12-16,0.26517,0.26517,0.2357,0.2357,28001,0
1991-12-17,0.2357,0.26517,0.2357,0.26517,77214,0
1991-12-18,0.23349,0.27668,0.23349,0.24749,104505,0
1991-12-19,0.24985,0.27931,0.24985,0.26517,45820,0
1991-12-20,0.24749,0.27668,0.24749,0.24749,49681,0
1991-12-23,0.24749,0.24749,0.24749,0.24749,857,0
1991-12-24,0.24749,0.24749,0.24749,0.24749,857,0
1991-12-26,0.24749,0.26267,0.24749,0.24749,35119,0
1991-12-27,0.24777,0.27696,0.24777,0.27696,61613,0
1991-12-30,0.24749,0.24749,0.24749,0.24749,857,0
1991-12-31,0.27696,0.27696,0.2337,0.27696,19682,0
1992-01-02,0.2357,0.2357,0.2357,0.2357,2546,0
1992-01-03,0.2337,0.27696,0.2337,0.27696,9413,0
1992-01-06,0.2357,0.2357,0.2357,0.2357,3395,0
1992-01-08,0.2357,0.2357,0.2357,0.2357,11879,0
1992-01-09,0.2357,0.2357,0.2357,0.2357,849,0
1992-01-10,0.23682,0.28056,0.23682,0.25928,33785,0
1992-01-13,0.2357,0.2357,0.2357,0.2357,8484,0
1992-01-14,0.2357,0.27931,0.2357,0.2357,21213,0
1992-01-15,0.24985,0.24985,0.2357,0.2357,15273,0
1992-01-16,0.2337,0.27696,0.2337,0.27696,37651,0
1992-01-17,0.2357,0.2357,0.2357,0.2357,3395,0
1992-01-20,0.26517,0.26517,0.26517,0.26517,24607,0
1992-01-21,0.2357,0.27931,0.22156,0.2357,319889,0
1992-01-22,0.24749,0.24749,0.24749,0.24749,13705,0
1992-01-23,0.21803,0.21803,0.21803,0.21803,10347,0
1992-01-24,0.24749,0.24749,0.23349,0.24749,167037,0
1992-01-27,0.24985,0.32409,0.24985,0.32409,178187,0
1992-01-28,0.32139,0.32139,0.27696,0.27696,97553,0
1992-01-29,0.27931,0.32409,0.26517,0.26517,114549,0
1992-01-30,0.26517,0.30878,0.26517,0.26517,30545,0
1992-01-31,0.30878,0.30878,0.27931,0.29464,50062,0
1992-02-03,0.30642,0.30642,0.27717,0.30642,427519,0
1992-02-04,0.30878,0.4266,0.29464,0.38303,1942243,0
1992-02-05,0.38303,0.4266,0.36888,0.38303,439529,0
1992-02-06,0.36888,0.41248,0.35356,0.41248,500622,0
1992-02-07,0.41248,0.41248,0.36888,0.38303,292736,0
1992-02-10,0.41138,0.45489,0.38199,0.44782,1376504,0
1992-02-11,0.47144,0.47144,0.41248,0.41248,652506,0
1992-02-12,0.46878,0.46878,0.39613,0.42427,372006,0
1992-02-13,0.44199,0.48558,0.44199,0.44199,492136,0
1992-02-14,0.4395,0.46878,0.4102,0.42427,127984,0
1992-02-18,0.4395,0.4395,0.39613,0.42427,203068,0
1992-02-19,0.39613,0.42427,0.36687,0.42427,425759,0
1992-02-20,0.4266,0.4266,0.38303,0.38303,56003,0
1992-02-21,0.38087,0.42427,0.38087,0.42427,87882,0
1992-02-24,0.39834,0.44199,0.38303,0.41248,255402,0
1992-02-25,0.40853,0.40853,0.36535,0.36535,83959,0
1992-02-26,0.40882,0.40882,0.36562,0.39481,53935,0
1992-02-27,0.40853,0.40853,0.36535,0.36535,148213,0
1992-02-28,0.40882,0.40882,0.36562,0.39481,140402,0
1992-03-02,0.40882,0.40882,0.37962,0.39481,71913,0
1992-03-03,0.41248,0.41248,0.38303,0.41248,83154,0
1992-03-04,0.38087,0.42427,0.38087,0.42427,96415,0
1992-03-05,0.41248,0.41248,0.41248,0.41248,114549,0
1992-03-06,0.37858,0.42161,0.37858,0.4007,62669,0
1992-03-09,0.37962,0.39481,0.37962,0.39481,71913,0
1992-03-10,0.41248,0.41248,0.38303,0.41248,46669,0
1992-03-11,0.38303,0.41248,0.38303,0.38303,165460,0
1992-03-12,0.40728,0.40728,0.34913,0.37124,601500,0
1992-03-13,0.39834,0.39834,0.35356,0.35356,56003,0
1992-03-16,0.36507,0.39418,0.33588,0.33588,120042,0
1992-03-17,0.35356,0.36888,0.30878,0.35356,81457,0
1992-03-18,0.38303,0.38303,0.35356,0.35356,125580,0
1992-03-19,0.37935,0.37935,0.35017,0.36535,175628,0
1992-03-20,0.39834,0.39834,0.38303,0.38303,23759,0
1992-03-23,0.39481,0.39481,0.35044,0.39481,76194,0
1992-03-24,0.39481,0.39481,0.35044,0.39481,57360,0
1992-03-25,0.39834,0.39834,0.32409,0.32409,342798,0
1992-03-26,0.36535,0.36535,0.35017,0.36535,53118,0
1992-03-27,0.33942,0.35356,0.33942,0.35356,53457,0
1992-03-30,0.32409,0.35356,0.32409,0.35356,6788,0
1992-03-31,0.3207,0.36507,0.3207,0.33588,116612,0
1992-04-01,0.33616,0.36535,0.33616,0.36535,35125,0
1992-04-02,0.36507,0.36507,0.3207,0.33588,104608,0
1992-04-03,0.36389,0.36389,0.31966,0.34177,104086,0
1992-04-06,0.36389,0.36389,0.33478,0.34177,35270,0
1992-04-07,0.34988,0.34988,0.3207,0.33588,85743,0
1992-04-08,0.36888,0.38303,0.33942,0.38303,114549,0
1992-04-09,0.32409,0.38303,0.32409,0.38303,13576,0
1992-04-13,0.32409,0.38303,0.32409,0.38303,27153,0
1992-04-14,0.33588,0.33588,0.33588,0.33588,857,0
1992-04-15,0.38303,0.38303,0.38303,0.38303,9334,0
1992-04-16,0.33588,0.379,0.33588,0.33588,13719,0
1992-04-20,0.33616,0.36535,0.33616,0.36535,65969,0
1992-04-21,0.36888,0.36888,0.32409,0.32409,18667,0
1992-04-22,0.36535,0.36535,0.36535,0.36535,857,0
1992-04-23,0.35356,0.35356,0.35356,0.35356,12729,0
1992-04-24,0.35017,0.36535,0.35017,0.36535,13706,0
1992-04-27,0.32097,0.36535,0.32097,0.36535,502895,0
1992-04-28,0.36888,0.36888,0.32409,0.32409,25455,0
1992-04-29,0.32409,0.33942,0.32409,0.32409,64487,0
1992-04-30,0.32409,0.36888,0.32409,0.32409,56850,0
1992-05-01,0.3207,0.33588,0.30558,0.33588,34300,0
1992-05-04,0.3207,0.33588,0.3207,0.33588,24867,0
1992-05-05,0.34988,0.34988,0.30558,0.33588,31726,0
1992-05-06,0.3277,0.33588,0.3277,0.33588,12004,0
1992-05-07,0.33942,0.33942,0.30878,0.32409,69578,0
1992-05-08,0.30878,0.32409,0.30878,0.32409,52608,0
1992-05-11,0.29242,0.33686,0.29242,0.30642,28216,0
1992-05-12,0.29242,0.3216,0.29242,0.30642,341161,0
1992-05-13,0.30642,0.30642,0.30642,0.30642,3420,0
1992-05-14,0.26517,0.30878,0.26517,0.29464,56003,0
1992-05-15,0.30614,0.30614,0.27696,0.27696,25674,0
1992-05-18,0.27696,0.27696,0.27696,0.27696,53055,0
1992-05-19,0.27821,0.30053,0.27821,0.30053,34925,0
1992-05-21,0.30642,0.30642,0.30642,0.30642,11971,0
1992-05-26,0.27696,0.27696,0.27696,0.27696,856,0
1992-05-27,0.27696,0.27696,0.27696,0.27696,12837,0
1992-05-29,0.27696,0.30614,0.27696,0.27696,82151,0
1992-06-01,0.26295,0.27696,0.26295,0.27696,57333,0
1992-06-02,0.26295,0.27696,0.26295,0.27696,35083,0
1992-06-03,0.30878,0.30878,0.26517,0.26517,13576,0
1992-06-04,0.26295,0.27696,0.24777,0.27696,124937,0
1992-06-05,0.26295,0.27696,0.2337,0.27696,51344,0
1992-06-08,0.2357,0.2357,0.2357,0.2357,849,0
1992-06-09,0.2581,0.26517,0.2357,0.26517,102669,0
1992-06-11,0.27931,0.27931,0.2357,0.26517,55153,0
1992-06-12,0.2617,0.27564,0.2617,0.26517,41271,0
1992-06-15,0.26517,0.26517,0.26517,0.26517,5941,0
1992-06-16,0.26517,0.26517,0.26517,0.26517,23759,0
1992-06-17,0.32139,0.32139,0.27696,0.27696,55623,0
1992-06-18,0.32409,0.32409,0.30878,0.32409,10183,0
1992-06-19,0.32139,0.32139,0.27696,0.27696,32519,0
1992-06-22,0.27931,0.29464,0.27931,0.29464,62789,0
1992-06-24,0.30642,0.30642,0.30642,0.30642,25650,0
1992-06-25,0.30587,0.30587,0.24749,0.24749,191020,0
1992-06-26,0.29214,0.29214,0.27696,0.27696,16259,0
1992-06-29,0.24749,0.24749,0.24749,0.24749,2569,0
1992-06-30,0.24985,0.29464,0.24985,0.29464,77214,0
1992-07-01,0.26517,0.29464,0.26517,0.29464,10183,0
1992-07-02,0.26517,0.26517,0.26517,0.26517,849,0
1992-07-06,0.24985,0.26517,0.24985,0.26517,15273,0
1992-07-07,0.29464,0.29464,0.26517,0.26517,47516,0
1992-07-08,0.27696,0.27696,0.27696,0.27696,11981,0
1992-07-09,0.26517,0.29464,0.26517,0.29464,12729,0
1992-07-10,0.26517,0.26517,0.26517,0.26517,18667,0
1992-07-13,0.29464,0.29464,0.26517,0.26517,24607,0
1992-07-14,0.27696,0.27696,0.27696,0.27696,65035,0
1992-07-15,0.26517,0.26517,0.26517,0.26517,3395,0
1992-07-16,0.26517,0.29464,0.26517,0.29464,10183,0
1992-07-17,0.26295,0.27696,0.26295,0.27696,70170,0
1992-07-20,0.29464,0.29464,0.26517,0.26517,40728,0
1992-07-22,0.29214,0.29214,0.26295,0.27696,29096,0
1992-07-23,0.26517,0.26517,0.26517,0.26517,16121,0
1992-07-24,0.27696,0.27696,0.27696,0.27696,11981,0
1992-07-28,0.26517,0.26517,0.26517,0.26517,6788,0
1992-07-29,0.26517,0.26517,0.26517,0.26517,16121,0
1992-07-30,0.27224,0.27224,0.26517,0.26517,168854,0
1992-08-03,0.26517,0.27931,0.26517,0.26517,15273,0
1992-08-05,0.26517,0.26517,0.26517,0.26517,8484,0
1992-08-06,0.26635,0.26635,0.25928,0.25928,148660,0
1992-08-07,0.25928,0.27349,0.25096,0.25928,293939,0
1992-08-10,0.26267,0.26267,0.24749,0.24749,113926,0
1992-08-11,0.24389,0.25928,0.24389,0.25928,231436,0
1992-08-12,0.24049,0.26267,0.24049,0.24749,55679,0
1992-08-13,0.2416,0.2486,0.2416,0.2416,58832,0
1992-08-14,0.2416,0.2486,0.2416,0.2416,81854,0
1992-08-17,0.2416,0.26386,0.2416,0.2416,93791,0
1992-08-18,0.24049,0.24749,0.24049,0.24749,41118,0
1992-08-19,0.2416,0.2416,0.2416,0.2416,5116,0
1992-08-20,0.2416,0.2486,0.2416,0.2416,37516,0
1992-08-21,0.24631,0.26517,0.24631,0.26517,151884,0
1992-08-24,0.2416,0.2416,0.2416,0.2416,11936,0
1992-08-25,0.2416,0.2416,0.2416,0.2416,15348,0
1992-08-26,0.2416,0.2416,0.2416,0.2416,31548,0
1992-08-27,0.2416,0.2486,0.2416,0.2416,68212,0
1992-08-28,0.24749,0.24749,0.24749,0.24749,29125,0
1992-08-31,0.2416,0.2416,0.2416,0.2416,11936,0
1992-09-01,0.2416,0.2416,0.2416,0.2416,3411,0
1992-09-02,0.24749,0.24749,0.24749,0.24749,17989,0
1992-09-04,0.2416,0.2416,0.2416,0.2416,10232,0
1992-09-08,0.2416,0.2416,0.2416,0.2416,2558,0
1992-09-10,0.2416,0.2416,0.2416,0.2416,2558,0
1992-09-11,0.2416,0.2416,0.2416,0.2416,5969,0
1992-09-14,0.24049,0.26267,0.24049,0.24749,90799,0
1992-09-15,0.25096,0.26635,0.25096,0.25928,87845,0
1992-09-16,0.24749,0.24749,0.24749,0.24749,2569,0
1992-09-18,0.27696,0.27696,0.27696,0.27696,6846,0
1992-09-21,0.27668,0.27668,0.24749,0.24749,11993,0
1992-09-22,0.25928,0.25928,0.25928,0.25928,10136,0
1992-09-23,0.24874,0.27106,0.24874,0.27106,212197,0
1992-09-25,0.26517,0.27931,0.26517,0.26517,11879,0
1992-09-28,0.27931,0.27931,0.26517,0.26517,12729,0
1992-09-29,0.27696,0.27696,0.27696,0.27696,5991,0
1992-09-30,0.26517,0.29464,0.26517,0.29464,93336,0
1992-10-02,0.26517,0.26517,0.26517,0.26517,53457,0
1992-10-05,0.26517,0.26517,0.26517,0.26517,28849,0
1992-10-06,0.26517,0.26517,0.26517,0.26517,849,0
1992-10-07,0.26517,0.27224,0.26517,0.26517,86548,0
1992-10-09,0.26399,0.27106,0.26399,0.27106,40906,0
1992-10-12,0.26399,0.27106,0.26399,0.27106,28974,0
1992-10-14,0.27931,0.27931,0.26517,0.26517,96731,0
1992-10-15,0.28514,0.29214,0.27696,0.27696,184838,0
1992-10-16,0.29581,0.29581,0.28042,0.28874,231544,0
1992-10-19,0.27696,0.27696,0.27696,0.27696,6846,0
1992-10-21,0.27696,0.28514,0.27696,0.27696,185694,0
1992-10-22,0.26517,0.26517,0.26517,0.26517,5091,0
1992-10-26,0.26517,0.29464,0.26517,0.29464,45820,0
1992-10-27,0.26517,0.26517,0.26517,0.26517,21213,0
1992-10-28,0.26399,0.29339,0.26399,0.27106,137205,0
1992-10-29,0.26517,0.26517,0.26517,0.26517,5941,0
1992-10-30,0.29464,0.29464,0.29464,0.29464,5941,0
1992-11-02,0.26517,0.26517,0.26517,0.26517,13576,0
1992-11-03,0.27931,0.27931,0.26517,0.26517,46669,0
1992-11-04,0.26517,0.27931,0.26517,0.26517,40728,0
1992-11-05,0.26517,0.26517,0.26517,0.26517,2546,0
1992-11-06,0.26517,0.29464,0.26517,0.26517,53457,0
1992-11-09,0.26399,0.27106,0.26399,0.27106,24714,0
1992-11-10,0.26295,0.29214,0.26295,0.27696,18827,0
1992-11-11,0.26628,0.28874,0.26628,0.28874,118305,0
1992-11-12,0.26517,0.26517,0.26517,0.26517,5941,0
1992-11-13,0.26517,0.29464,0.26517,0.26517,39879,0
1992-11-16,0.26295,0.27696,0.26295,0.27696,219067,0
1992-11-17,0.27696,0.27696,0.27696,0.27696,3423,0
1992-11-18,0.26628,0.29581,0.26628,0.28874,145349,0
1992-11-19,0.30878,0.32409,0.27931,0.32409,69578,0
1992-11-20,0.32409,0.32409,0.27931,0.32409,556623,0
1992-11-23,0.34988,0.34988,0.3207,0.33588,188638,0
1992-11-24,0.33117,0.35356,0.32409,0.32409,89943,0
1992-11-25,0.35356,0.35356,0.32409,0.32409,12729,0
1992-11-27,0.32409,0.32409,0.32409,0.32409,30545,0
1992-11-30,0.32409,0.32409,0.32409,0.32409,28849,0
1992-12-01,0.3216,0.35086,0.30642,0.30642,147067,0
1992-12-02,0.3042,0.31231,0.3042,0.31231,94744,0
1992-12-03,0.30642,0.3216,0.30642,0.30642,401014,0
1992-12-07,0.30642,0.30642,0.30642,0.30642,856,0
1992-12-08,0.30642,0.30642,0.30642,0.30642,5985,0
1992-12-09,0.30878,0.32409,0.30878,0.32409,50062,0
1992-12-10,0.30642,0.30642,0.30642,0.30642,5129,0
1992-12-11,0.30878,0.33942,0.30878,0.32409,115398,0
1992-12-14,0.30642,0.30642,0.30642,0.30642,12826,0
1992-12-15,0.30642,0.30642,0.30642,0.30642,5985,0
1992-12-16,0.30642,0.30642,0.30642,0.30642,27361,0
1992-12-17,0.30642,0.3216,0.30642,0.30642,206064,0
1992-12-18,0.30642,0.30642,0.30642,0.30642,24797,0
1992-12-21,0.33942,0.33942,0.30878,0.32409,111156,0
1992-12-22,0.30878,0.30878,0.29464,0.29464,55153,0
1992-12-23,0.32409,0.32409,0.29464,0.29464,112852,0
1992-12-24,0.29027,0.31231,0.29027,0.31231,28424,0
1992-12-28,0.29242,0.30642,0.29242,0.30642,47882,0
1992-12-29,0.29346,0.3076,0.29346,0.30053,174627,0
1992-12-30,0.29464,0.29464,0.29464,0.29464,58547,0
1992-12-31,0.29346,0.3076,0.29346,0.30053,63036,0
1993-01-04,0.32409,0.32409,0.32409,0.32409,5941,0
1993-01-06,0.29346,0.30053,0.29346,0.30053,86887,0
1993-01-07,0.29214,0.29214,0.27696,0.27696,84717,0
1993-01-08,0.27717,0.30642,0.27717,0.30642,77808,0
1993-01-11,0.27696,0.27696,0.27696,0.27696,41074,0
1993-01-12,0.29464,0.29464,0.26517,0.29464,277464,0
1993-01-13,0.29464,0.29464,0.29464,0.29464,32244,0
1993-01-14,0.29464,0.29464,0.26517,0.26517,23759,0
1993-01-15,0.29464,0.29464,0.29464,0.29464,5091,0
1993-01-18,0.29214,0.29214,0.27696,0.27696,22250,0
1993-01-19,0.29464,0.29464,0.29464,0.29464,5941,0
1993-01-20,0.26295,0.27696,0.26295,0.27696,32519,0
1993-01-21,0.29464,0.29464,0.26517,0.26517,11879,0
1993-01-22,0.27696,0.27696,0.27696,0.27696,11981,0
1993-01-25,0.26517,0.26517,0.26517,0.26517,9334,0
1993-01-27,0.29242,0.30642,0.29242,0.30642,91490,0
1993-01-28,0.26517,0.30171,0.26517,0.29464,56850,0
1993-02-01,0.3216,0.3216,0.30642,0.30642,90635,0
1993-02-03,0.29464,0.29464,0.29464,0.29464,6788,0
1993-02-04,0.29464,0.29464,0.29464,0.29464,3395,0
1993-02-05,0.3216,0.3216,0.30642,0.30642,119705,0
1993-02-08,0.32409,0.32409,0.29464,0.29464,295282,0
1993-02-09,0.32409,0.32409,0.29464,0.29464,18667,0
1993-02-10,0.32409,0.32409,0.26517,0.26517,484499,0
1993-02-11,0.30642,0.30642,0.30642,0.30642,8549,0
1993-02-12,0.26316,0.30642,0.26316,0.30642,56432,0
1993-02-16,0.26517,0.26517,0.26517,0.26517,30545,0
1993-02-17,0.26517,0.26517,0.26517,0.26517,15273,0
1993-02-19,0.27106,0.27106,0.27106,0.27106,23861,0
1993-02-22,0.26399,0.27106,0.26399,0.27106,47724,0
1993-02-23,0.29464,0.29464,0.29464,0.29464,849,0
1993-02-24,0.26399,0.27106,0.26399,0.27106,65619,0
1993-02-25,0.29214,0.29214,0.27696,0.27696,123225,0
1993-02-26,0.27696,0.27696,0.27696,0.27696,2568,0
1993-03-01,0.26295,0.27696,0.26295,0.27696,128359,0
1993-03-02,0.24749,0.24749,0.24749,0.24749,857,0
1993-03-03,0.27668,0.27668,0.24749,0.24749,24841,0
1993-03-04,0.24749,0.24749,0.24749,0.24749,15419,0
1993-03-05,0.27668,0.27668,0.24749,0.24749,55679,0
1993-03-08,0.24749,0.24749,0.24749,0.24749,31693,0
1993-03-09,0.24749,0.24749,0.24749,0.24749,2569,0
1993-03-10,0.26267,0.26267,0.24749,0.24749,260404,0
1993-03-11,0.24749,0.24749,0.24749,0.24749,19703,0
1993-03-12,0.25928,0.25928,0.25928,0.25928,11826,0
1993-03-15,0.24749,0.24749,0.24749,0.24749,6853,0
1993-03-16,0.27931,0.27931,0.24985,0.26517,304615,0
1993-03-17,0.24749,0.26267,0.24749,0.24749,72810,0
1993-03-18,0.26267,0.26267,0.24749,0.24749,70240,0
1993-03-19,0.24749,0.25567,0.24749,0.24749,187594,0
1993-03-22,0.25567,0.26267,0.24749,0.24749,100222,0
1993-03-23,0.26517,0.26517,0.2357,0.2357,789116,0
1993-03-24,0.2486,0.2486,0.2346,0.2416,330828,0
1993-03-25,0.24777,0.27696,0.24777,0.27696,258432,0
1993-03-26,0.29214,0.29214,0.26295,0.27696,100975,0
1993-03-29,0.27931,0.29464,0.27931,0.29464,21213,0
1993-03-31,0.27696,0.29214,0.27696,0.27696,70170,0
1993-04-01,0.29214,0.29214,0.27696,0.27696,38507,0
1993-04-05,0.26517,0.26517,0.26517,0.26517,11879,0
1993-04-07,0.29464,0.29464,0.26517,0.26517,31395,0
1993-04-08,0.26628,0.29581,0.26628,0.28874,263655,0
1993-04-12,0.27696,0.27696,0.27696,0.27696,124937,0
1993-04-13,0.27696,0.28514,0.27696,0.27696,129216,0
1993-04-14,0.26517,0.26517,0.26517,0.26517,81457,0
1993-04-15,0.26517,0.29464,0.26517,0.29464,18667,0
1993-04-16,0.27931,0.29464,0.27931,0.29464,162914,0
1993-04-19,0.27696,0.27696,0.27696,0.27696,8559,0
1993-04-20,0.29581,0.29581,0.28042,0.28874,232389,0
1993-04-21,0.30642,0.30642,0.28534,0.30642,53012,0
1993-04-22,0.28534,0.3146,0.28534,0.30642,521574,0
1993-04-23,0.30878,0.30878,0.29464,0.29464,215522,0
1993-04-26,0.28757,0.29464,0.27931,0.29464,341951,0
1993-04-27,0.26267,0.26267,0.24749,0.24749,25698,0
1993-04-28,0.29346,0.3076,0.27821,0.30053,318586,0
1993-05-03,0.32409,0.32409,0.27931,0.29464,61093,0
1993-05-05,0.27696,0.27696,0.27696,0.27696,8559,0
1993-05-06,0.27696,0.27696,0.27696,0.27696,17971,0
1993-05-10,0.27696,0.27696,0.27696,0.27696,5991,0
1993-05-11,0.27931,0.30878,0.27931,0.29464,672870,0
1993-05-12,0.29464,0.30878,0.27931,0.29464,45820,0
1993-05-13,0.27696,0.27696,0.27696,0.27696,35083,0
1993-05-14,0.30878,0.30878,0.27931,0.29464,131518,0
1993-05-18,0.27931,0.30878,0.27931,0.29464,95882,0
1993-05-19,0.27696,0.27696,0.27696,0.27696,6846,0
1993-05-20,0.27931,0.30878,0.27931,0.29464,24607,0
1993-05-21,0.27696,0.27696,0.27696,0.27696,10269,0
1993-05-27,0.27696,0.27696,0.27696,0.27696,13691,0
1993-05-28,0.30878,0.30878,0.29464,0.29464,46669,0
1993-06-01,0.27696,0.27696,0.27696,0.27696,3423,0
1993-06-02,0.27696,0.27696,0.27696,0.27696,2568,0
1993-06-04,0.27717,0.30642,0.27717,0.30642,123127,0
1993-06-07,0.27696,0.27696,0.27696,0.27696,5135,0
1993-06-08,0.27696,0.27696,0.27696,0.27696,8559,0
1993-06-09,0.27696,0.27696,0.27696,0.27696,2568,0
1993-06-10,0.30642,0.30642,0.29242,0.30642,238556,0
1993-06-11,0.29242,0.30642,0.29242,0.30642,76097,0
1993-06-14,0.29464,0.32409,0.29464,0.29464,27153,0
1993-06-15,0.29242,0.3216,0.29242,0.30642,162458,0
1993-06-16,0.32409,0.32409,0.32409,0.32409,17819,0
1993-06-17,0.29242,0.30642,0.29242,0.30642,59853,0
1993-06-18,0.29464,0.29464,0.29464,0.29464,2546,0
1993-06-21,0.32409,0.32409,0.32409,0.32409,3395,0
1993-06-22,0.29464,0.32409,0.29464,0.32409,130671,0
1993-06-23,0.29464,0.29464,0.29464,0.29464,6788,0
1993-06-24,0.30878,0.30878,0.29464,0.29464,157823,0
1993-06-25,0.29346,0.30053,0.29346,0.30053,163553,0
1993-06-28,0.29464,0.29464,0.29464,0.29464,2546,0
1993-06-29,0.29464,0.29464,0.29464,0.29464,52608,0
1993-06-30,0.29464,0.30171,0.26517,0.29464,308859,0
1993-07-01,0.29464,0.29464,0.26517,0.26517,78064,0
1993-07-02,0.26517,0.27931,0.26517,0.26517,151884,0
1993-07-06,0.26517,0.26517,0.26517,0.26517,61941,0
1993-07-07,0.26399,0.27106,0.26399,0.27106,293158,0
1993-07-08,0.26517,0.26517,0.26517,0.26517,10183,0
1993-07-09,0.27106,0.27106,0.27106,0.27106,23861,0
1993-07-12,0.26517,0.29464,0.26517,0.29464,117094,0
1993-07-13,0.26295,0.27696,0.26295,0.27696,132640,0
1993-07-14,0.26517,0.26517,0.26517,0.26517,15273,0
1993-07-15,0.26517,0.26517,0.26517,0.26517,10183,0
1993-07-16,0.26517,0.26517,0.26517,0.26517,5091,0
1993-07-19,0.26517,0.29464,0.26517,0.29464,50911,0
1993-07-20,0.26517,0.29464,0.26517,0.29464,37334,0
1993-07-21,0.29464,0.29464,0.26517,0.29464,47516,0
1993-07-23,0.27696,0.27696,0.26995,0.27696,235326,0
1993-07-26,0.29339,0.29339,0.27106,0.27106,46872,0
1993-07-27,0.29464,0.29464,0.29464,0.29464,23759,0
1993-07-28,0.27696,0.27696,0.27696,0.27696,38507,0
1993-07-29,0.27717,0.30642,0.27717,0.30642,69259,0
1993-07-30,0.27696,0.30614,0.27696,0.27696,172858,0
1993-08-02,0.27696,0.28514,0.27696,0.27696,102688,0
1993-08-03,0.27696,0.30614,0.27696,0.27696,25674,0
1993-08-05,0.27931,0.29464,0.27931,0.29464,38183,0
1993-08-06,0.27696,0.27696,0.27696,0.27696,2568,0
1993-08-09,0.27696,0.28514,0.27696,0.27696,94130,0
1993-08-10,0.26295,0.27696,0.26295,0.27696,269555,0
1993-08-11,0.26399,0.27813,0.24874,0.27106,192597,0
1993-08-13,0.29339,0.29339,0.27106,0.27106,46017,0
1993-08-16,0.24749,0.24749,0.24749,0.24749,8567,0
1993-08-18,0.24749,0.26267,0.24749,0.24749,62532,0
1993-08-20,0.29186,0.29186,0.24749,0.24749,37691,0
1993-08-23,0.26517,0.26517,0.26517,0.26517,11879,0
1993-08-25,0.26517,0.26517,0.26517,0.26517,13576,0
1993-08-26,0.26517,0.26517,0.26517,0.26517,58547,0
1993-08-30,0.26517,0.26517,0.26517,0.26517,5941,0
1993-08-31,0.26295,0.27696,0.26295,0.27696,70170,0
1993-09-01,0.26295,0.27696,0.26295,0.27696,47065,0
1993-09-02,0.29464,0.29464,0.26517,0.26517,19515,0
1993-09-08,0.26517,0.26517,0.26517,0.26517,5941,0
1993-09-14,0.26517,0.26517,0.26517,0.26517,5941,0
1993-09-15,0.26517,0.29464,0.26517,0.29464,28001,0
1993-09-16,0.29464,0.29464,0.29464,0.29464,2546,0
1993-09-17,0.29214,0.29214,0.26295,0.27696,53055,0
1993-09-20,0.26517,0.26517,0.26517,0.26517,6788,0
1993-09-21,0.27696,0.27696,0.27696,0.27696,11981,0
1993-09-22,0.29464,0.29464,0.26517,0.26517,61941,0
1993-09-23,0.27931,0.29464,0.27931,0.29464,28849,0
1993-09-28,0.29214,0.30614,0.27696,0.27696,238749,0
1993-09-29,0.30642,0.30642,0.30642,0.30642,5985,0
1993-09-30,0.27696,0.27696,0.27696,0.27696,856,0
1993-10-01,0.27696,0.27696,0.27696,0.27696,153177,0
1993-10-04,0.29581,0.29581,0.28874,0.28874,65069,0
1993-10-05,0.27717,0.30642,0.27717,0.30642,11971,0
1993-10-07,0.30642,0.30642,0.30642,0.30642,856,0
1993-10-08,0.27696,0.27696,0.27696,0.27696,5135,0
1993-10-13,0.27696,0.27696,0.27696,0.27696,10269,0
1993-10-15,0.27696,0.27696,0.27696,0.27696,2568,0
1993-10-18,0.27931,0.29464,0.27931,0.29464,120488,0
1993-10-19,0.29464,0.29464,0.29464,0.29464,40728,0
1993-10-20,0.29464,0.29464,0.27931,0.29464,130671,0
1993-10-21,0.29464,0.29464,0.28757,0.29464,32244,0
1993-10-22,0.26517,0.26517,0.26517,0.26517,17819,0
1993-10-25,0.26628,0.29581,0.26628,0.28874,112391,0
1993-10-26,0.26517,0.29464,0.26517,0.29464,61941,0
1993-10-27,0.30878,0.32409,0.29464,0.32409,749236,0
1993-10-28,0.32409,0.35356,0.30878,0.32409,192612,0
1993-10-29,0.35231,0.35231,0.32292,0.32999,38319,0
1993-11-01,0.34988,0.34988,0.33588,0.33588,55735,0
1993-11-02,0.30878,0.33942,0.30878,0.32409,146793,0
1993-11-03,0.30878,0.33942,0.30878,0.32409,106913,0
1993-11-04,0.33686,0.33686,0.30642,0.30642,49592,0
1993-11-05,0.34988,0.34988,0.30558,0.33588,179205,0
1993-11-08,0.35017,0.36535,0.32097,0.36535,782188,0
1993-11-09,0.36535,0.37935,0.33616,0.36535,281861,0
1993-11-10,0.36888,0.38303,0.35356,0.38303,140005,0
1993-11-11,0.38303,0.38303,0.35356,0.38303,327526,0
1993-11-12,0.38303,0.38303,0.35356,0.38303,118792,0
1993-11-15,0.38303,0.38303,0.35356,0.35356,50911,0
1993-11-16,0.38303,0.38303,0.35356,0.35356,31395,0
1993-11-17,0.35356,0.38303,0.35356,0.38303,118792,0
1993-11-18,0.35356,0.38303,0.35356,0.38303,111156,0
1993-11-19,0.33616,0.37935,0.33616,0.36535,151640,0
1993-11-22,0.33588,0.379,0.33588,0.33588,70312,0
1993-11-23,0.34988,0.34988,0.33588,0.33588,47159,0
1993-11-24,0.34878,0.37783,0.33478,0.34177,208171,0
1993-11-26,0.33588,0.33588,0.33588,0.33588,857,0
1993-11-29,0.379,0.379,0.33588,0.33588,10290,0
1993-11-30,0.35017,0.36535,0.35017,0.36535,8567,0
1993-12-01,0.36535,0.36535,0.36535,0.36535,5998,0
1993-12-02,0.36535,0.36535,0.36535,0.36535,16278,0
1993-12-03,0.36507,0.36507,0.33588,0.33588,89173,0
1993-12-06,0.33616,0.36535,0.33616,0.36535,251877,0
1993-12-07,0.36888,0.38303,0.35356,0.35356,279160,0
1993-12-08,0.38303,0.38303,0.38303,0.38303,5091,0
1993-12-09,0.35356,0.38303,0.35356,0.38303,21213,0
1993-12-10,0.35017,0.37935,0.35017,0.36535,107947,0
1993-12-13,0.38303,0.38303,0.35356,0.35356,55153,0
1993-12-14,0.35356,0.38303,0.33942,0.35356,146793,0
1993-12-15,0.38303,0.38303,0.33942,0.35356,49215,0
1993-12-16,0.34988,0.34988,0.33588,0.33588,191211,0
1993-12-17,0.33588,0.33588,0.33588,0.33588,24009,0
1993-12-20,0.33942,0.35356,0.33942,0.35356,441225,0
1993-12-21,0.33588,0.33588,0.33588,0.33588,9433,0
1993-12-22,0.36507,0.379,0.33588,0.33588,116612,0
1993-12-23,0.33942,0.35356,0.33942,0.35356,28849,0
1993-12-27,0.33942,0.35356,0.33942,0.35356,177338,0
1993-12-28,0.34988,0.34988,0.33588,0.33588,36870,0
1993-12-29,0.3207,0.34988,0.3207,0.33588,396139,0
1993-12-30,0.32409,0.35356,0.30878,0.35356,105215,0
1993-12-31,0.30878,0.35356,0.30878,0.35356,129822,0
1994-01-03,0.30558,0.33588,0.30558,0.33588,31726,0
1994-01-04,0.30642,0.30642,0.30642,0.30642,61563,0
1994-01-05,0.30878,0.33942,0.30878,0.32409,99277,0
1994-01-06,0.33588,0.33588,0.33588,0.33588,24009,0
1994-01-07,0.30558,0.33588,0.30558,0.33588,8575,0
1994-01-10,0.33686,0.33686,0.30642,0.30642,35058,0
1994-01-11,0.35356,0.35356,0.35356,0.35356,18667,0
1994-01-12,0.30766,0.32999,0.30766,0.32999,38319,0
1994-01-13,0.35356,0.35356,0.30878,0.35356,46669,0
1994-01-14,0.35356,0.35356,0.35356,0.35356,849,0
1994-01-19,0.35356,0.35356,0.35356,0.35356,5091,0
1994-01-20,0.30878,0.35356,0.30878,0.35356,50062,0
1994-01-21,0.30642,0.30642,0.30642,0.30642,15390,0
1994-01-24,0.3042,0.31231,0.3042,0.31231,38760,0
1994-01-25,0.30878,0.32409,0.30878,0.32409,56850,0
1994-01-28,0.30878,0.32409,0.30878,0.32409,46669,0
1994-01-31,0.32097,0.36535,0.32097,0.36535,113945,0
1994-02-01,0.33616,0.36535,0.32097,0.36535,257018,0
1994-02-02,0.32097,0.36535,0.32097,0.36535,31698,0
1994-02-03,0.32409,0.32409,0.32409,0.32409,2546,0
1994-02-04,0.32097,0.36535,0.32097,0.36535,6854,0
1994-02-07,0.3216,0.3216,0.30642,0.30642,301830,0
1994-02-08,0.29242,0.33686,0.29242,0.30642,179559,0
1994-02-09,0.33588,0.33588,0.33588,0.33588,9433,0
1994-02-10,0.30642,0.30642,0.30642,0.30642,22231,0
1994-02-11,0.30642,0.30642,0.30642,0.30642,2566,0
1994-02-14,0.33686,0.33686,0.30642,0.30642,6840,0
1994-02-15,0.33588,0.33588,0.33588,0.33588,3431,0
1994-02-16,0.30642,0.30642,0.30642,0.30642,6840,0
1994-02-17,0.33588,0.33588,0.30558,0.33588,145766,0
1994-02-18,0.33686,0.33686,0.30642,0.30642,28216,0
1994-02-22,0.30642,0.30642,0.30642,0.30642,13682,0
1994-02-24,0.29464,0.29464,0.29464,0.29464,12729,0
1994-02-28,0.29464,0.33942,0.29464,0.29464,10183,0
1994-03-01,0.29464,0.29464,0.29464,0.29464,2546,0
1994-03-02,0.33942,0.33942,0.29464,0.29464,23759,0
1994-03-04,0.29464,0.29464,0.29464,0.29464,10183,0
1994-03-07,0.33942,0.33942,0.29464,0.29464,17819,0
1994-03-08,0.33588,0.33588,0.29158,0.33588,35155,0
1994-03-09,0.29464,0.29464,0.29464,0.29464,15273,0
1994-03-11,0.29158,0.33588,0.29158,0.33588,9433,0
1994-03-14,0.30642,0.30642,0.30642,0.30642,6840,0
1994-03-15,0.29464,0.29464,0.29464,0.29464,23759,0
1994-03-18,0.29464,0.32409,0.29464,0.29464,50911,0
1994-03-21,0.29464,0.29464,0.29464,0.29464,46669,0
1994-03-22,0.32409,0.32409,0.32409,0.32409,5091,0
1994-03-23,0.29464,0.32409,0.29464,0.29464,37334,0
1994-03-24,0.32409,0.32409,0.32409,0.32409,58547,0
1994-03-25,0.29464,0.32409,0.29464,0.32409,37334,0
1994-03-28,0.29464,0.29464,0.29464,0.29464,849,0
1994-03-30,0.29464,0.29464,0.29464,0.29464,5091,0
1994-03-31,0.29464,0.32409,0.29464,0.32409,22061,0
1994-04-04,0.29464,0.32409,0.29464,0.29464,44123,0
1994-04-05,0.3216,0.3216,0.30642,0.30642,78664,0
1994-04-06,0.30642,0.30642,0.30642,0.30642,5985,0
1994-04-07,0.30642,0.3216,0.30642,0.30642,88069,0
1994-04-08,0.30642,0.30642,0.30642,0.30642,5129,0
1994-04-11,0.30878,0.32409,0.30878,0.32409,142551,0
1994-04-12,0.30878,0.32409,0.30878,0.32409,28849,0
1994-04-13,0.30642,0.30642,0.30642,0.30642,5985,0
1994-04-18,0.33942,0.33942,0.32409,0.32409,17819,0
1994-04-19,0.30642,0.30642,0.30642,0.30642,27361,0
1994-04-20,0.33588,0.33588,0.30558,0.33588,28295,0
1994-04-21,0.30642,0.30642,0.30642,0.30642,83794,0
1994-04-22,0.3207,0.33588,0.3207,0.33588,46302,0
1994-04-25,0.27696,0.27696,0.27696,0.27696,10269,0
1994-04-26,0.27717,0.30642,0.27717,0.30642,42752,0
1994-04-28,0.27696,0.27696,0.27696,0.27696,18827,0
1994-04-29,0.27696,0.27696,0.27696,0.27696,23961,0
1994-05-02,0.27717,0.30642,0.27717,0.30642,47027,0
1994-05-03,0.27717,0.30642,0.27717,0.30642,19666,0
1994-05-05,0.27696,0.27696,0.27696,0.27696,24816,0
1994-05-06,0.30642,0.30642,0.30642,0.30642,23943,0
1994-05-09,0.27696,0.27696,0.27696,0.27696,143764,0
1994-05-11,0.27696,0.27696,0.27696,0.27696,115523,0
1994-05-12,0.27696,0.27696,0.27696,0.27696,41074,0
1994-05-13,0.27696,0.29214,0.27696,0.27696,157454,0
1994-05-16,0.29464,0.30878,0.29464,0.29464,86548,0
1994-05-17,0.27696,0.27696,0.27696,0.27696,70170,0
1994-05-18,0.30614,0.30614,0.27696,0.27696,51344,0
1994-05-19,0.27696,0.27696,0.27696,0.27696,59046,0
1994-05-20,0.29464,0.29464,0.27931,0.29464,149338,0
1994-05-23,0.27696,0.29214,0.27696,0.27696,420164,0
1994-05-24,0.27696,0.27696,0.27696,0.27696,23961,0
1994-05-25,0.27696,0.27696,0.27696,0.27696,76161,0
1994-05-26,0.27696,0.29214,0.27696,0.27696,373955,0
1994-05-27,0.27696,0.27696,0.27696,0.27696,11981,0
1994-05-31,0.27696,0.27696,0.27696,0.27696,856,0
1994-06-01,0.29214,0.29214,0.27696,0.27696,17971,0
1994-06-02,0.29464,0.29464,0.29464,0.29464,5941,0
1994-06-03,0.30878,0.30878,0.29464,0.29464,13576,0
1994-06-06,0.27717,0.30642,0.27717,0.30642,49592,0
1994-06-07,0.27696,0.29214,0.27696,0.27696,125793,0
1994-06-08,0.30642,0.30642,0.30642,0.30642,17956,0
1994-06-13,0.29464,0.29464,0.29464,0.29464,13576,0
1994-06-15,0.30642,0.30642,0.30642,0.30642,856,0
1994-06-16,0.27931,0.29464,0.27931,0.29464,64487,0
1994-06-17,0.29214,0.29214,0.27696,0.27696,42786,0
1994-06-22,0.29214,0.29214,0.27696,0.27696,11981,0
1994-06-23,0.27696,0.27696,0.27696,0.27696,17971,0
1994-06-24,0.27696,0.27696,0.27696,0.27696,856,0
1994-06-27,0.27696,0.27696,0.27696,0.27696,8559,0
1994-06-28,0.27696,0.29214,0.27696,0.27696,386791,0
1994-06-29,0.2816,0.2816,0.27696,0.27696,88141,0
1994-06-30,0.27696,0.27696,0.27696,0.27696,35083,0
1994-07-01,0.27696,0.27696,0.27696,0.27696,118090,0
1994-07-05,0.27931,0.29464,0.27931,0.29464,220613,0
1994-07-06,0.27696,0.27696,0.27696,0.27696,11981,0
1994-07-11,0.27696,0.27696,0.27696,0.27696,5991,0
1994-07-12,0.27696,0.27696,0.27696,0.27696,30805,0
1994-07-13,0.27696,0.27696,0.27696,0.27696,950720,0
1994-07-14,0.27931,0.30878,0.27931,0.29464,143398,0
1994-07-15,0.27696,0.27696,0.27696,0.27696,40218,0
1994-07-18,0.27696,0.27696,0.27696,0.27696,11981,0
1994-07-19,0.27696,0.27696,0.27696,0.27696,96697,0
1994-07-20,0.27931,0.29464,0.27931,0.29464,167156,0
1994-07-21,0.29464,0.29464,0.29464,0.29464,46669,0
1994-07-22,0.30614,0.30614,0.26295,0.27696,43642,0
1994-07-25,0.27696,0.27696,0.27696,0.27696,9413,0
1994-07-26,0.27696,0.27696,0.27696,0.27696,21393,0
1994-07-27,0.27696,0.27696,0.27696,0.27696,8559,0
1994-07-28,0.27696,0.27696,0.27696,0.27696,66748,0
1994-07-29,0.27696,0.29214,0.27696,0.27696,66748,0
1994-08-01,0.27696,0.29214,0.27696,0.27696,126649,0
1994-08-02,0.27696,0.29214,0.27696,0.27696,658057,0
1994-08-03,0.27696,0.27696,0.27696,0.27696,131783,0
1994-08-04,0.27931,0.29464,0.27931,0.29464,17819,0
1994-08-05,0.27696,0.27696,0.27696,0.27696,47065,0
1994-08-08,0.27696,0.29214,0.27696,0.27696,269555,0
1994-08-09,0.30614,0.30614,0.27696,0.27696,83863,0
1994-08-10,0.27696,0.27696,0.27696,0.27696,23961,0
1994-08-11,0.27696,0.27696,0.27696,0.27696,53055,0
1994-08-12,0.27931,0.29464,0.27931,0.29464,13576,0
1994-08-15,0.27931,0.29464,0.27931,0.29464,373346,0
1994-08-16,0.29464,0.29464,0.29464,0.29464,24607,0
1994-08-17,0.27696,0.27696,0.27696,0.27696,11981,0
1994-08-19,0.27931,0.29464,0.27931,0.29464,68729,0
1994-08-22,0.27696,0.27696,0.27696,0.27696,35083,0
1994-08-24,0.27696,0.27696,0.27696,0.27696,5135,0
1994-08-25,0.27696,0.27696,0.27696,0.27696,23961,0
1994-08-26,0.27696,0.27696,0.27696,0.27696,23961,0
1994-08-29,0.27696,0.27696,0.27696,0.27696,59901,0
1994-08-30,0.27696,0.27696,0.27696,0.27696,19682,0
1994-08-31,0.27696,0.27696,0.27696,0.27696,32519,0
1994-09-01,0.27696,0.27696,0.27696,0.27696,5991,0
1994-09-06,0.27696,0.27696,0.27696,0.27696,130927,0
1994-09-08,0.27696,0.27696,0.27696,0.27696,2568,0
1994-09-09,0.27696,0.27696,0.27696,0.27696,3423,0
1994-09-12,0.27696,0.27696,0.27696,0.27696,12837,0
1994-09-14,0.27931,0.29464,0.27931,0.29464,195158,0
1994-09-16,0.27696,0.27696,0.27696,0.27696,856,0
1994-09-21,0.27696,0.27696,0.27696,0.27696,5991,0
1994-09-22,0.26295,0.27696,0.26295,0.27696,23961,0
1994-09-26,0.24749,0.24749,0.24749,0.24749,2569,0
1994-09-28,0.26517,0.26517,0.26517,0.26517,849,0
1994-09-29,0.24985,0.27931,0.2357,0.2357,142551,0
1994-09-30,0.23349,0.24749,0.23349,0.24749,31693,0
1994-10-03,0.22156,0.2357,0.22156,0.2357,12729,0
1994-10-05,0.21803,0.21803,0.21803,0.21803,12072,0
1994-10-06,0.2357,0.2357,0.2357,0.2357,36486,0
1994-10-07,0.21948,0.24749,0.21948,0.24749,70240,0
1994-10-10,0.24749,0.24749,0.24749,0.24749,29125,0
1994-10-11,0.24985,0.26517,0.22156,0.26517,117944,0
1994-10-12,0.21803,0.21803,0.21803,0.21803,2587,0
1994-10-13,0.21803,0.21803,0.21803,0.21803,2587,0
1994-10-19,0.21803,0.21803,0.21803,0.21803,12072,0
1994-10-20,0.21803,0.21803,0.21803,0.21803,6037,0
1994-10-21,0.2357,0.2357,0.2357,0.2357,2546,0
1994-10-24,0.21803,0.24583,0.21803,0.21803,25005,0
1994-10-25,0.26517,0.26517,0.22156,0.2357,64487,0
1994-10-26,0.24749,0.24749,0.24749,0.24749,11993,0
1994-10-27,0.23349,0.24749,0.23349,0.24749,53109,0
1994-10-28,0.2357,0.2357,0.2357,0.2357,6788,0
1994-10-31,0.26517,0.26517,0.26517,0.26517,5941,0
1994-11-01,0.26267,0.26267,0.24749,0.24749,70240,0
1994-11-03,0.2357,0.2357,0.2357,0.2357,13576,0
1994-11-04,0.2357,0.2357,0.2357,0.2357,2546,0
1994-11-08,0.2357,0.2357,0.2357,0.2357,3395,0
1994-11-10,0.2357,0.26517,0.2357,0.26517,16121,0
1994-11-11,0.2357,0.2357,0.2357,0.2357,5091,0
1994-11-14,0.24749,0.24749,0.24749,0.24749,5995,0
1994-11-15,0.24985,0.24985,0.2357,0.2357,28001,0
1994-11-16,0.26517,0.26517,0.2357,0.2357,25455,0
1994-11-18,0.2357,0.2357,0.2357,0.2357,11879,0
1994-11-22,0.23349,0.24749,0.23349,0.24749,10279,0
1994-11-23,0.24985,0.24985,0.2357,0.2357,66183,0
1994-11-28,0.24985,0.24985,0.2357,0.2357,151884,0
1994-11-29,0.2357,0.2357,0.2357,0.2357,40728,0
1994-11-30,0.26517,0.26517,0.2357,0.2357,5091,0
1994-12-01,0.2357,0.2357,0.2357,0.2357,6788,0
1994-12-02,0.2357,0.2357,0.2357,0.2357,849,0
1994-12-05,0.23349,0.24749,0.23349,0.24749,65101,0
1994-12-06,0.2357,0.2357,0.2357,0.2357,6788,0
1994-12-08,0.2357,0.2357,0.2357,0.2357,8484,0
1994-12-09,0.2357,0.2357,0.2357,0.2357,6788,0
1994-12-12,0.2357,0.24278,0.2357,0.2357,162914,0
1994-12-13,0.2357,0.2357,0.2357,0.2357,23759,0
1994-12-14,0.2357,0.2357,0.2357,0.2357,849,0
1994-12-15,0.2357,0.26517,0.2357,0.2357,46669,0
1994-12-16,0.2357,0.2357,0.2357,0.2357,34790,0
1994-12-19,0.26517,0.26517,0.2357,0.2357,83154,0
1994-12-20,0.2357,0.24985,0.2357,0.2357,122186,0
1994-12-21,0.26517,0.26517,0.2357,0.2357,156126,0
1994-12-22,0.2357,0.26517,0.2357,0.26517,191763,0
1994-12-23,0.23349,0.24749,0.23349,0.24749,47969,0
1994-12-27,0.2357,0.26517,0.2357,0.2357,61093,0
1994-12-28,0.2357,0.2357,0.2357,0.2357,47516,0
1994-12-29,0.2357,0.2357,0.2357,0.2357,8484,0
1994-12-30,0.2357,0.26517,0.2357,0.26517,58547,0
1995-01-03,0.2357,0.26517,0.2357,0.2357,136610,0
1995-01-04,0.2357,0.24278,0.2357,0.2357,162914,0
1995-01-06,0.2357,0.2357,0.2357,0.2357,5941,0
1995-01-09,0.2357,0.2357,0.2357,0.2357,3395,0
1995-01-10,0.24985,0.24985,0.2357,0.2357,174792,0
1995-01-11,0.2357,0.26517,0.2357,0.26517,53457,0
1995-01-12,0.2357,0.2357,0.2357,0.2357,11879,0
1995-01-13,0.2357,0.26517,0.2357,0.26517,62789,0
1995-01-16,0.24985,0.26517,0.2357,0.26517,114549,0
1995-01-17,0.24777,0.27696,0.24777,0.27696,77872,0
1995-01-18,0.24749,0.24749,0.24749,0.24749,6853,0
1995-01-19,0.27931,0.29464,0.26517,0.29464,53457,0
1995-01-20,0.26517,0.27931,0.26517,0.26517,25455,0
1995-01-23,0.27696,0.29214,0.27696,0.27696,104399,0
1995-01-24,0.27834,0.32999,0.27834,0.32999,509222,0
1995-01-25,0.3216,0.33686,0.30642,0.30642,422390,0
1995-01-26,0.29242,0.30642,0.29242,0.30642,8549,0
1995-01-27,0.30878,0.32409,0.29464,0.29464,189217,0
1995-01-30,0.3216,0.3216,0.29242,0.30642,91490,0
1995-01-31,0.29464,0.29464,0.29464,0.29464,79760,0
1995-02-01,0.29242,0.3216,0.29242,0.30642,57288,0
1995-02-02,0.29464,0.29464,0.29464,0.29464,24607,0
1995-02-03,0.29214,0.29214,0.27696,0.27696,130927,0
1995-02-06,0.27696,0.27696,0.27696,0.27696,35083,0
1995-02-07,0.28514,0.29214,0.27696,0.27696,142052,0
1995-02-08,0.30642,0.30642,0.30642,0.30642,5129,0
1995-02-10,0.27696,0.27696,0.27696,0.27696,856,0
1995-02-13,0.30642,0.30642,0.27717,0.30642,76097,0
1995-02-15,0.27696,0.27696,0.27696,0.27696,35083,0
1995-02-17,0.27696,0.27696,0.27696,0.27696,12837,0
1995-02-21,0.27696,0.27696,0.27696,0.27696,49633,0
1995-02-22,0.27696,0.30614,0.27696,0.27696,18827,0
1995-02-23,0.27696,0.27696,0.27696,0.27696,70170,0
1995-02-24,0.30614,0.30614,0.27696,0.27696,47065,0
1995-03-01,0.27696,0.27696,0.27696,0.27696,856,0
1995-03-02,0.30614,0.30614,0.27696,0.27696,123225,0
1995-03-06,0.27931,0.29464,0.27931,0.29464,46669,0
1995-03-07,0.29464,0.29464,0.29464,0.29464,11879,0
1995-03-08,0.27696,0.27696,0.27696,0.27696,9413,0
1995-03-09,0.27696,0.29214,0.27696,0.27696,68458,0
1995-03-10,0.29464,0.29464,0.27931,0.29464,100124,0
1995-03-13,0.27931,0.30878,0.27931,0.29464,145943,0
1995-03-14,0.27717,0.30642,0.27717,0.30642,268482,0
1995-03-15,0.32409,0.32409,0.29464,0.29464,50911,0
1995-03-16,0.29464,0.29464,0.29464,0.29464,56850,0
1995-03-17,0.29464,0.29464,0.29464,0.29464,23759,0
1995-03-21,0.29464,0.32409,0.29464,0.29464,124732,0
1995-03-22,0.29464,0.29464,0.29464,0.29464,11879,0
1995-03-23,0.29464,0.29464,0.29464,0.29464,10183,0
1995-03-27,0.29464,0.29464,0.29464,0.29464,11879,0
1995-03-28,0.29464,0.32409,0.29464,0.29464,58547,0
1995-03-29,0.29464,0.29464,0.29464,0.29464,65335,0
1995-03-30,0.30878,0.30878,0.29464,0.29464,64487,0
1995-03-31,0.29464,0.30878,0.29464,0.29464,140852,0
1995-04-03,0.29464,0.29464,0.29464,0.29464,21213,0
1995-04-04,0.29464,0.29464,0.29464,0.29464,5091,0
1995-04-05,0.29464,0.29464,0.29464,0.29464,31395,0
1995-04-06,0.30642,0.30642,0.30642,0.30642,70112,0
1995-04-07,0.29464,0.29464,0.29464,0.29464,9334,0
1995-04-10,0.29464,0.29464,0.29464,0.29464,2546,0
1995-04-11,0.29464,0.30171,0.29464,0.29464,32244,0
1995-04-12,0.30642,0.30642,0.29942,0.30642,153905,0
1995-04-13,0.30878,0.32409,0.29464,0.32409,167156,0
1995-04-17,0.32409,0.32409,0.32409,0.32409,11879,0
1995-04-18,0.29464,0.32409,0.29464,0.29464,69578,0
1995-04-19,0.32409,0.32409,0.29464,0.29464,16121,0
1995-04-21,0.29464,0.29464,0.29464,0.29464,2546,0
1995-04-24,0.3207,0.33588,0.30558,0.33588,178348,0
1995-04-25,0.33117,0.33942,0.32409,0.32409,53457,0
1995-04-26,0.33942,0.33942,0.30878,0.32409,25455,0
1995-04-27,0.30642,0.30642,0.30642,0.30642,41043,0
1995-04-28,0.33686,0.33686,0.30642,0.30642,84650,0
1995-05-01,0.33942,0.33942,0.32409,0.32409,36486,0
1995-05-02,0.33942,0.33942,0.32409,0.32409,2546,0
1995-05-03,0.30642,0.3216,0.30642,0.30642,717377,0
1995-05-04,0.33686,0.33686,0.30642,0.30642,372798,0
1995-05-05,0.30642,0.3216,0.30642,0.30642,373651,0
1995-05-08,0.30878,0.33942,0.30878,0.32409,354677,0
1995-05-09,0.33588,0.33588,0.30558,0.33588,579632,0
1995-05-10,0.33616,0.36535,0.33616,0.36535,628836,0
1995-05-11,0.36888,0.38303,0.33942,0.35356,481956,0
1995-05-12,0.33588,0.34988,0.33588,0.33588,210931,0
1995-05-15,0.35356,0.35356,0.33942,0.35356,152731,0
1995-05-16,0.33616,0.36535,0.33616,0.36535,89099,0
1995-05-17,0.36507,0.36507,0.33588,0.33588,295819,0
1995-05-18,0.33616,0.36535,0.33616,0.36535,30841,0
1995-05-19,0.35356,0.35356,0.35356,0.35356,30545,0
1995-05-22,0.35474,0.37013,0.3406,0.34767,125155,0
1995-05-23,0.36888,0.36888,0.35356,0.35356,17819,0
1995-05-25,0.36507,0.36507,0.33588,0.33588,75454,0
1995-05-26,0.33942,0.36063,0.33942,0.35356,8484,0
1995-05-30,0.34767,0.34767,0.34767,0.34767,10148,0
1995-05-31,0.36188,0.36188,0.34767,0.34767,90484,0
1995-06-01,0.35356,0.36063,0.34649,0.35356,68729,0
1995-06-02,0.34767,0.35474,0.34767,0.34767,93866,0
1995-06-05,0.36188,0.36188,0.34767,0.34767,52429,0
1995-06-06,0.34767,0.34767,0.34767,0.34767,34671,0
1995-06-07,0.35474,0.35474,0.34767,0.34767,23678,0
1995-06-08,0.34538,0.35945,0.34538,0.35945,68104,0
1995-06-09,0.35945,0.35945,0.35945,0.35945,19580,0
1995-06-12,0.34767,0.35474,0.34767,0.34767,120080,0
1995-06-13,0.34649,0.36063,0.34649,0.35356,44123,0
1995-06-14,0.35474,0.35474,0.34767,0.34767,67651,0
1995-06-15,0.34767,0.34767,0.34767,0.34767,13530,0
1995-06-16,0.34767,0.35474,0.34767,0.34767,515837,0
1995-06-19,0.35474,0.35474,0.34767,0.34767,130227,0
1995-06-20,0.36063,0.36063,0.34649,0.35356,420012,0
1995-06-21,0.34767,0.34767,0.34767,0.34767,105704,0
1995-06-23,0.34538,0.35945,0.34538,0.35945,180475,0
1995-06-26,0.34649,0.35356,0.34649,0.35356,13576,0
1995-06-27,0.34767,0.34767,0.34767,0.34767,21141,0
1995-06-28,0.34649,0.36063,0.34649,0.35356,101822,0
1995-06-29,0.35356,0.36063,0.34649,0.35356,191763,0
1995-06-30,0.35121,0.35121,0.34767,0.34767,34671,0
1995-07-05,0.36063,0.36063,0.35356,0.35356,121338,0
1995-07-06,0.36188,0.36188,0.34767,0.34767,19451,0
1995-07-10,0.34767,0.34767,0.34767,0.34767,6764,0
1995-07-11,0.34538,0.35945,0.34538,0.35945,34052,0
1995-07-12,0.34767,0.34767,0.34767,0.34767,52429,0
1995-07-13,0.34649,0.35356,0.34649,0.35356,189217,0
1995-07-14,0.34767,0.34767,0.34767,0.34767,2538,0
1995-07-17,0.36188,0.36188,0.34767,0.34767,27061,0
1995-07-18,0.34649,0.36063,0.34649,0.35356,83154,0
1995-07-19,0.34767,0.34767,0.34767,0.34767,15220,0
1995-07-20,0.36188,0.36188,0.34767,0.34767,50738,0
1995-07-21,0.34767,0.34767,0.34767,0.34767,10148,0
1995-07-24,0.34538,0.35945,0.34538,0.35945,8512,0
1995-07-25,0.36063,0.36063,0.35356,0.35356,56003,0
1995-07-26,0.34538,0.35945,0.34538,0.35945,131099,0
1995-07-27,0.35945,0.35945,0.35945,0.35945,58739,0
1995-07-28,0.36063,0.3901,0.34649,0.35356,345344,0
1995-07-31,0.34767,0.34767,0.34767,0.34767,9302,0
1995-08-01,0.38892,0.38892,0.38892,0.38892,17873,0
1995-08-02,0.34649,0.36063,0.34649,0.35356,34790,0
1995-08-03,0.39135,0.39135,0.37713,0.37713,36372,0
1995-08-04,0.35356,0.36888,0.35356,0.35356,73820,0
1995-08-07,0.34649,0.35356,0.34649,0.35356,37334,0
1995-08-08,0.38434,0.38434,0.34767,0.34767,45663,0
1995-08-09,0.34649,0.35356,0.34649,0.35356,10183,0
1995-08-10,0.35356,0.35356,0.35356,0.35356,2546,0
1995-08-11,0.34538,0.35945,0.34538,0.35945,25539,0
1995-08-15,0.34538,0.35945,0.34538,0.35945,11917,0
1995-08-16,0.38434,0.38434,0.34767,0.34767,32136,0
1995-08-17,0.35356,0.35356,0.35356,0.35356,30545,0
1995-08-21,0.37713,0.37713,0.37713,0.37713,11841,0
1995-08-22,0.37484,0.38892,0.35953,0.38892,84257,0
1995-08-23,0.39141,0.39141,0.34767,0.34767,74416,0
1995-08-24,0.34649,0.36063,0.34649,0.35356,34790,0
1995-08-25,0.34649,0.38303,0.34649,0.35356,21213,0
1995-08-28,0.37935,0.37935,0.36535,0.36535,11994,0
1995-08-29,0.35017,0.37935,0.34316,0.36535,46262,0
1995-08-30,0.34316,0.36535,0.34316,0.36535,29129,0
1995-08-31,0.34316,0.36535,0.34316,0.36535,72822,0
1995-09-01,0.36888,0.36888,0.35356,0.35356,180733,0
1995-09-05,0.34767,0.34767,0.34767,0.34767,12685,0
1995-09-06,0.35474,0.35474,0.34767,0.34767,5075,0
1995-09-07,0.34767,0.34767,0.34767,0.34767,13530,0
1995-09-11,0.36535,0.36535,0.36535,0.36535,8567,0
1995-09-12,0.34649,0.3901,0.34649,0.38303,99277,0
1995-09-13,0.34767,0.34767,0.34767,0.34767,13530,0
1995-09-14,0.35356,0.35356,0.35356,0.35356,15273,0
1995-09-15,0.35356,0.36888,0.35356,0.35356,19515,0
1995-09-18,0.35474,0.35474,0.34767,0.34767,49046,0
1995-09-21,0.38434,0.38434,0.34767,0.34767,5075,0
1995-09-22,0.34767,0.34767,0.34767,0.34767,15220,0
1995-09-25,0.38303,0.38303,0.38303,0.38303,8484,0
1995-09-27,0.34767,0.34767,0.34767,0.34767,845,0
1995-09-28,0.34767,0.34767,0.34767,0.34767,11838,0
1995-09-29,0.34649,0.36063,0.34649,0.35356,67881,0
1995-10-02,0.37713,0.37713,0.37713,0.37713,9305,0
1995-10-03,0.37596,0.37596,0.34649,0.35356,232491,0
1995-10-04,0.34316,0.36535,0.34316,0.36535,202186,0
1995-10-05,0.37013,0.37013,0.34767,0.34767,108242,0
1995-10-06,0.34767,0.37013,0.34767,0.34767,84565,0
1995-10-10,0.34767,0.34767,0.34767,0.34767,31288,0
1995-10-12,0.36535,0.36535,0.36535,0.36535,2570,0
1995-10-13,0.36535,0.36535,0.36535,0.36535,23987,0
1995-10-16,0.34767,0.37013,0.34767,0.34767,52429,0
1995-10-18,0.34767,0.34767,0.34767,0.34767,11838,0
1995-10-20,0.34649,0.35356,0.34649,0.35356,77214,0
1995-10-23,0.34649,0.35356,0.34649,0.35356,68729,0
1995-10-24,0.34649,0.35356,0.34649,0.35356,338556,0
1995-10-25,0.34767,0.34767,0.34767,0.34767,2538,0
1995-10-26,0.34767,0.35121,0.34767,0.34767,58349,0
1995-10-27,0.35356,0.35356,0.34649,0.35356,42425,0
1995-10-31,0.35356,0.35356,0.35356,0.35356,53457,0
1995-11-01,0.34538,0.3677,0.34538,0.35945,97048,0
1995-11-02,0.38303,0.38303,0.38303,0.38303,5091,0
1995-11-03,0.35356,0.35356,0.34649,0.35356,170550,0
1995-11-06,0.35356,0.35356,0.35356,0.35356,11879,0
1995-11-07,0.36188,0.36188,0.34767,0.34767,58349,0
1995-11-08,0.35474,0.35474,0.34767,0.34767,102322,0
1995-11-09,0.35474,0.35474,0.34767,0.34767,186885,0
1995-11-10,0.35356,0.35356,0.35356,0.35356,15273,0
1995-11-13,0.35356,0.35356,0.35356,0.35356,58547,0
1995-11-14,0.36888,0.36888,0.34649,0.35356,66183,0
1995-11-15,0.34767,0.34767,0.34767,0.34767,5920,0
1995-11-16,0.35474,0.35474,0.34767,0.34767,90484,0
1995-11-17,0.34767,0.34767,0.34767,0.34767,46511,0
1995-11-20,0.34767,0.37013,0.34767,0.34767,47355,0
1995-11-21,0.36535,0.36535,0.36535,0.36535,2570,0
1995-11-22,0.34649,0.35356,0.34649,0.35356,61941,0
1995-11-24,0.34767,0.34767,0.34767,0.34767,23678,0
1995-11-27,0.34538,0.35945,0.34538,0.35945,23837,0
1995-11-29,0.34649,0.36063,0.34649,0.35356,192612,0
1995-11-30,0.36174,0.3842,0.35467,0.37713,219925,0
1995-12-01,0.37596,0.38303,0.35356,0.38303,173096,0
1995-12-04,0.35238,0.38178,0.35238,0.35945,69806,0
1995-12-05,0.38178,0.38178,0.35945,0.35945,94494,0
1995-12-06,0.38101,0.45372,0.35876,0.45372,788098,0
1995-12-07,0.45613,0.45613,0.41248,0.44199,47516,0
1995-12-08,0.45613,0.45613,0.41248,0.41248,56850,0
1995-12-11,0.45114,0.45114,0.40798,0.43018,102937,0
1995-12-12,0.4266,0.45613,0.4266,0.44199,72123,0
1995-12-13,0.4266,0.44199,0.4266,0.44199,77214,0
1995-12-14,0.42427,0.45364,0.42427,0.42427,74231,0
1995-12-15,0.42427,0.42427,0.42427,0.42427,5120,0
1995-12-18,0.42427,0.42427,0.42427,0.42427,75938,0
1995-12-19,0.39834,0.41248,0.38303,0.41248,493834,0
1995-12-20,0.41581,0.41581,0.39481,0.39481,31677,0
1995-12-22,0.4395,0.4395,0.42427,0.42427,109214,0
1995-12-26,0.42427,0.42427,0.42427,0.42427,21329,0
1995-12-27,0.41248,0.44199,0.41248,0.44199,67881,0
1995-12-28,0.41248,0.4266,0.41248,0.41248,33940,0
1995-12-29,0.41248,0.41248,0.41248,0.41248,18667,0
1996-01-02,0.45613,0.45613,0.41248,0.44199,24607,0
1996-01-03,0.41248,0.44199,0.41248,0.44199,256250,0
1996-01-04,0.41248,0.4266,0.41248,0.41248,34790,0
1996-01-08,0.41248,0.41248,0.41248,0.41248,8484,0
1996-01-09,0.41131,0.42544,0.41131,0.41837,86792,0
1996-01-10,0.44074,0.44074,0.41131,0.41837,27228,0
1996-01-11,0.44199,0.44199,0.44199,0.44199,2546,0
1996-01-12,0.41248,0.44199,0.41248,0.44199,50911,0
1996-01-15,0.44199,0.44199,0.44199,0.44199,11879,0
1996-01-17,0.41248,0.44199,0.41248,0.44199,16121,0
1996-01-18,0.41131,0.41837,0.41131,0.41837,74880,0
1996-01-22,0.41248,0.44199,0.41248,0.44199,44123,0
1996-01-23,0.44199,0.44199,0.44199,0.44199,30545,0
1996-01-24,0.44199,0.44199,0.44199,0.44199,99277,0
1996-01-26,0.43018,0.43018,0.43018,0.43018,16299,0
1996-01-29,0.45613,0.48558,0.44199,0.47144,542198,0
1996-01-30,0.47144,0.48558,0.44199,0.47144,346193,0
1996-01-31,0.47618,0.49848,0.46911,0.48317,121930,0
1996-02-01,0.45613,0.5009,0.45613,0.5009,31395,0
1996-02-02,0.46911,0.49848,0.46911,0.48317,381135,0
1996-02-05,0.5009,0.5303,0.48558,0.5303,193462,0
1996-02-06,0.48941,0.5185,0.48941,0.5185,49662,0
1996-02-07,0.5162,0.5456,0.49382,0.5303,464136,0
1996-02-08,0.5282,0.5868,0.5282,0.5716,707168,0
1996-02-09,0.587,0.6011,0.5647,0.6011,233404,0
1996-02-12,0.6258,0.6777,0.6034,0.6482,1070822,0
1996-02-13,0.6482,0.6635,0.6188,0.6482,833238,0
1996-02-14,0.6635,0.6635,0.6188,0.6482,94185,0
1996-02-15,0.6482,0.6635,0.6188,0.6482,94185,0
1996-02-16,0.6188,0.6635,0.5892,0.5892,286798,0
1996-02-20,0.5868,0.5868,0.48359,0.5716,878423,0
1996-02-21,0.5739,0.5892,0.5598,0.5892,391163,0
1996-02-22,0.5892,0.5892,0.5598,0.5598,168006,0
1996-02-23,0.5598,0.5892,0.5598,0.5892,93336,0
1996-02-26,0.5892,0.5892,0.5598,0.5598,52608,0
1996-02-27,0.5892,0.5892,0.5598,0.5598,31395,0
1996-02-28,0.5598,0.5598,0.5598,0.5598,28001,0
1996-02-29,0.5575,0.5716,0.5575,0.5716,40044,0
1996-03-01,0.5575,0.5868,0.5575,0.5716,160179,0
1996-03-04,0.5598,0.5892,0.5598,0.5892,81457,0
1996-03-05,0.5892,0.5892,0.5598,0.5598,46669,0
1996-03-06,0.5892,0.5892,0.5892,0.5892,11879,0
1996-03-07,0.581,0.581,0.5586,0.5657,47615,0
1996-03-08,0.5598,0.5892,0.5598,0.5892,52608,0
1996-03-11,0.5575,0.5868,0.5435,0.5716,103946,0
1996-03-12,0.5435,0.5716,0.5435,0.5716,38341,0
1996-03-13,0.5422,0.5702,0.5422,0.5422,392007,0
1996-03-14,0.5422,0.5702,0.5422,0.5422,106756,0
1996-03-18,0.5422,0.5422,0.5422,0.5422,62345,0
1996-03-19,0.5716,0.5716,0.5716,0.5716,2556,0
1996-03-20,0.5456,0.5739,0.5456,0.5598,17819,0
1996-03-21,0.555,0.555,0.541,0.5481,112110,0
1996-03-22,0.5456,0.5739,0.5456,0.5598,94185,0
1996-03-25,0.541,0.555,0.541,0.5481,53061,0
1996-03-26,0.5422,0.5422,0.5422,0.5422,13665,0
1996-03-27,0.5435,0.5716,0.5435,0.5716,36638,0
1996-03-28,0.541,0.5481,0.541,0.5481,28242,0
1996-03-29,0.5422,0.5422,0.5422,0.5422,3416,0
1996-04-01,0.5702,0.5702,0.5422,0.5422,5126,0
1996-04-03,0.5716,0.5716,0.5575,0.5716,69865,0
1996-04-04,0.5422,0.5702,0.5422,0.5422,30745,0
1996-04-08,0.5739,0.5739,0.5456,0.5598,18667,0
1996-04-10,0.541,0.5481,0.541,0.5481,35088,0
1996-04-11,0.5716,0.5868,0.5575,0.5716,109909,0
1996-04-12,0.6011,0.6609,0.587,0.6011,971097,0
1996-04-15,0.6317,0.6317,0.5881,0.5951,92671,0
1996-04-16,0.5871,0.6305,0.5871,0.6305,218032,0
1996-04-17,0.6163,0.6304,0.6011,0.6011,81776,0
1996-04-19,0.6305,0.6305,0.6012,0.6305,163524,0
1996-04-22,0.6305,0.6305,0.6012,0.6305,193332,0
1996-04-23,0.628,0.628,0.5988,0.607,134252,0
1996-04-24,0.6011,0.6011,0.6011,0.6011,28964,0
1996-04-25,0.6304,0.6304,0.6011,0.6011,42591,0
1996-04-26,0.628,0.628,0.5988,0.607,109453,0
1996-04-29,0.6012,0.6305,0.6012,0.6305,193332,0
1996-04-30,0.6305,0.6305,0.6012,0.6305,49397,0
1996-05-01,0.6305,0.6305,0.6305,0.6305,61322,0
1996-05-02,0.6012,0.6305,0.6012,0.6305,83464,0
1996-05-03,0.6329,0.6329,0.6188,0.6188,5091,0
1996-05-06,0.6011,0.6304,0.6011,0.6011,47704,0
1996-05-07,0.5988,0.607,0.5988,0.607,57292,0
1996-05-08,0.6011,0.6163,0.6011,0.6011,51112,0
1996-05-10,0.6034,0.6188,0.6034,0.6188,30545,0
1996-05-13,0.6011,0.6304,0.6011,0.6011,111591,0
1996-05-14,0.6011,0.6163,0.6011,0.6011,59629,0
1996-05-15,0.628,0.628,0.5988,0.607,164181,0
1996-05-16,0.6329,0.6329,0.6034,0.6188,77214,0
1996-05-17,0.6329,0.6482,0.6329,0.6482,75518,0
1996-05-20,0.6482,0.6777,0.6188,0.6777,540502,0
1996-05-21,0.6777,0.7802,0.6635,0.766,905361,0
1996-05-22,0.766,0.825,0.7224,0.825,1106460,0
1996-05-23,0.825,0.825,0.7507,0.7956,1092882,0
1996-05-24,0.8225,0.8225,0.7638,0.7778,305538,0
1996-05-28,0.7931,0.7931,0.7485,0.7778,177877,0
1996-05-29,0.7956,0.7956,0.766,0.766,109457,0
1996-05-30,0.766,0.7956,0.766,0.766,23759,0
1996-05-31,0.766,0.7802,0.7507,0.766,220613,0
1996-06-03,0.7802,0.7802,0.7366,0.7366,49215,0
1996-06-04,0.7623,0.7623,0.6896,0.7189,393089,0
1996-06-05,0.693,0.7071,0.693,0.7071,50911,0
1996-06-06,0.7188,0.7188,0.6895,0.6895,40937,0
1996-06-07,0.6893,0.7034,0.66,0.66,74216,0
1996-06-10,0.6635,0.7071,0.6635,0.6777,136610,0
1996-06-11,0.7071,0.7224,0.6777,0.6777,28001,0
1996-06-12,0.6777,0.7071,0.6777,0.7071,22061,0
1996-06-13,0.7202,0.7484,0.7049,0.7484,171089,0
1996-06-14,0.7619,0.7619,0.66,0.66,334399,0
1996-06-17,0.7034,0.7034,0.66,0.66,406909,0
1996-06-18,0.6635,0.693,0.5598,0.5892,744144,0
1996-06-19,0.6188,0.6635,0.5739,0.6482,249462,0
1996-06-20,0.6482,0.6482,0.5892,0.5892,22061,0
1996-06-21,0.6482,0.6482,0.6188,0.6188,21213,0
1996-06-24,0.6482,0.6482,0.6482,0.6482,10183,0
1996-06-25,0.6456,0.6456,0.6011,0.6011,6816,0
1996-06-26,0.6482,0.6482,0.6482,0.6482,13576,0
1996-06-27,0.6458,0.6458,0.6012,0.6305,30660,0
1996-06-28,0.6482,0.6482,0.6482,0.6482,11879,0
1996-07-01,0.6188,0.7071,0.6188,0.7071,93336,0
1996-07-02,0.6482,0.693,0.6482,0.6482,73820,0
1996-07-03,0.7071,0.7071,0.6482,0.6482,18667,0
1996-07-08,0.6482,0.6482,0.6482,0.6482,23759,0
1996-07-09,0.6482,0.6482,0.6482,0.6482,18667,0
1996-07-10,0.7035,0.7035,0.6895,0.6895,52879,0
1996-07-11,0.7071,0.7071,0.6635,0.6777,38183,0
1996-07-12,0.6635,0.6777,0.6635,0.6777,27153,0
1996-07-15,0.6635,0.6777,0.6635,0.6777,124732,0
1996-07-16,0.6589,0.6659,0.6589,0.6659,211920,0
1996-07-17,0.66,0.6893,0.66,0.66,334399,0
1996-07-18,0.66,0.66,0.66,0.66,19620,0
1996-07-19,0.6635,0.6777,0.6635,0.6777,187521,0
1996-07-22,0.6601,0.6895,0.6601,0.6895,53731,0
1996-07-23,0.667,0.6893,0.66,0.66,449561,0
1996-07-24,0.667,0.6741,0.66,0.66,85306,0
1996-07-25,0.667,0.667,0.66,0.66,37534,0
1996-07-26,0.66,0.6893,0.66,0.66,128811,0
1996-07-29,0.7186,0.7186,0.66,0.66,16207,0
1996-07-30,0.7186,0.7186,0.66,0.66,57153,0
1996-07-31,0.66,0.6893,0.66,0.66,30709,0
1996-08-02,0.6743,0.7189,0.6743,0.7189,65655,0
1996-08-05,0.7189,0.7189,0.7189,0.7189,5116,0
1996-08-06,0.7189,0.7189,0.7189,0.7189,18759,0
1996-08-07,0.7224,0.7224,0.6777,0.6777,9334,0
1996-08-09,0.7071,0.7071,0.7071,0.7071,18667,0
1996-08-12,0.6777,0.7071,0.6777,0.6777,52608,0
1996-08-13,0.6743,0.7189,0.6743,0.7189,46045,0
1996-08-14,0.7366,0.7366,0.7071,0.7071,89943,0
1996-08-15,0.7366,0.7366,0.7366,0.7366,84002,0
1996-08-16,0.7802,0.825,0.766,0.825,394558,0
1996-08-19,0.7931,0.8377,0.7638,0.7778,348943,0
1996-08-20,0.7956,0.7956,0.7366,0.766,108610,0
1996-08-21,0.7202,0.7636,0.7202,0.7484,90225,0
1996-08-22,0.7507,0.766,0.7507,0.766,31395,0
1996-08-23,0.7756,0.8201,0.7756,0.7837,96459,0
1996-08-26,0.8097,0.8238,0.8014,0.8014,25493,0
1996-08-27,0.7638,0.8084,0.7638,0.7778,46809,0
1996-08-29,0.766,0.825,0.766,0.7956,49215,0
1996-08-30,0.7802,0.825,0.7802,0.825,33940,0
1996-09-03,0.7802,0.7956,0.7366,0.7366,187521,0
1996-09-04,0.7189,0.7471,0.7189,0.7189,209762,0
1996-09-05,0.7189,0.733,0.7189,0.7189,103175,0
1996-09-06,0.7224,0.7366,0.7224,0.7366,103519,0
1996-09-09,0.766,0.766,0.7366,0.7366,31395,0
1996-09-10,0.766,0.766,0.7224,0.7366,111156,0
1996-09-11,0.766,0.766,0.7224,0.766,19515,0
1996-09-12,0.7178,0.7248,0.7178,0.7248,65760,0
1996-09-13,0.766,0.766,0.7507,0.766,30545,0
1996-09-16,0.7366,0.7366,0.7366,0.7366,31395,0
1996-09-17,0.7366,0.7507,0.7224,0.7366,50911,0
1996-09-18,0.7623,0.7623,0.7189,0.7189,3411,0
1996-09-19,0.766,0.766,0.766,0.766,849,0
1996-09-20,0.7178,0.7248,0.7178,0.7248,70031,0
1996-09-23,0.7484,0.7484,0.7484,0.7484,61285,0
1996-09-24,0.7484,0.7484,0.7484,0.7484,5959,0
1996-09-25,0.7471,0.7471,0.7189,0.7189,83563,0
1996-09-26,0.766,0.766,0.7366,0.766,81457,0
1996-09-27,0.766,0.766,0.7366,0.7366,47516,0
1996-10-01,0.7543,0.7543,0.7543,0.7543,6109,0
1996-10-02,0.7515,0.8073,0.7515,0.8073,58592,0
1996-10-03,0.7693,0.825,0.7693,0.825,38217,0
1996-10-04,0.825,0.8426,0.806,0.825,87354,0
1996-10-07,0.8426,0.8792,0.8251,0.8426,310478,0
1996-10-08,0.8824,0.8824,0.828,0.8367,127161,0
1996-10-09,0.8087,0.8278,0.7719,0.7719,75492,0
1996-10-10,0.825,0.825,0.825,0.825,2731,0
1996-10-11,0.7719,0.7719,0.7528,0.7719,19042,0
1996-10-14,0.7543,0.7543,0.7543,0.7543,20365,0
1996-10-15,0.7499,0.7602,0.7499,0.7602,21166,0
1996-10-16,0.8073,0.8073,0.8073,0.8073,1363,0
1996-10-17,0.8043,0.8233,0.7677,0.7956,84112,0
1996-10-18,0.7719,0.8087,0.7719,0.7719,14282,0
1996-10-21,0.825,0.825,0.825,0.825,27299,0
1996-10-22,0.772,0.7896,0.772,0.7896,19042,0
1996-10-23,0.7487,0.8043,0.7487,0.7956,54023,0
1996-10-24,0.7719,0.7896,0.7719,0.7719,44207,0
1996-10-25,0.7719,0.7719,0.7719,0.7719,8841,0
1996-10-28,0.7515,0.8073,0.7515,0.8073,59951,0
1996-10-29,0.8055,0.8055,0.7499,0.7602,156352,0
1996-10-30,0.7911,0.7911,0.7543,0.7543,38693,0
1996-10-31,0.7631,0.7896,0.7529,0.7896,67327,0
1996-11-01,0.7543,0.7911,0.7543,0.7543,8145,0
1996-11-04,0.7543,0.7543,0.7543,0.7543,21043,0
1996-11-05,0.7543,0.7734,0.7543,0.7543,253875,0
1996-11-06,0.7734,0.7734,0.7543,0.7543,202964,0
1996-11-07,0.7189,0.7366,0.7189,0.7366,10183,0
1996-11-08,0.716,0.7248,0.716,0.7248,131544,0
1996-11-11,0.7189,0.7543,0.7189,0.7543,4074,0
1996-11-12,0.713,0.713,0.713,0.713,10268,0
1996-11-14,0.713,0.7481,0.713,0.713,10268,0
1996-11-15,0.7189,0.7366,0.7189,0.7366,4752,0
1996-11-18,0.713,0.7218,0.713,0.713,34907,0
1996-11-19,0.713,0.7306,0.713,0.713,40381,0
1996-11-20,0.713,0.7306,0.713,0.713,136199,0
1996-11-21,0.7144,0.7232,0.6778,0.6953,164634,0
1996-11-22,0.6778,0.7144,0.6778,0.6953,34840,0
1996-11-25,0.6778,0.7495,0.6778,0.6953,97004,0
1996-11-26,0.7263,0.7351,0.6983,0.7071,74826,0
1996-11-27,0.7071,0.7071,0.7071,0.7071,8163,0
1996-11-29,0.7071,0.7071,0.6983,0.7071,138766,0
1996-12-02,0.6982,0.707,0.6807,0.6895,95917,0
1996-12-03,0.704,0.704,0.6587,0.6777,69691,0
1996-12-04,0.6616,0.7174,0.6616,0.7071,408134,0
1996-12-05,0.7161,0.7703,0.7161,0.7425,179917,0
1996-12-06,0.7189,0.7366,0.7189,0.7366,27153,0
1996-12-09,0.744,0.7719,0.7352,0.7719,200631,0
1996-12-10,0.7352,0.7719,0.7352,0.7719,50327,0
1996-12-11,0.7734,0.8294,0.7543,0.7543,118112,0
1996-12-12,0.7734,0.7734,0.7189,0.7366,129652,0
1996-12-13,0.7144,0.7319,0.6953,0.6953,28692,0
1996-12-16,0.7425,0.7425,0.7337,0.7425,56565,0
1996-12-17,0.7407,0.7407,0.6953,0.6953,8199,0
1996-12-18,0.7513,0.7513,0.697,0.7425,27260,0
1996-12-19,0.7543,0.7543,0.7543,0.7543,11540,0
1996-12-20,0.7481,0.7481,0.713,0.713,21903,0
1996-12-23,0.7189,0.7543,0.7189,0.7366,30545,0
1996-12-24,0.7161,0.7513,0.7161,0.7425,197635,0
1996-12-27,0.7543,0.7543,0.7543,0.7543,1357,0
1996-12-30,0.7528,0.7719,0.7528,0.7719,43527,0
1996-12-31,0.7911,0.7911,0.7366,0.7366,44123,0
1997-01-02,0.7323,0.7602,0.7323,0.7602,30725,0
1997-01-03,0.7337,0.7425,0.7337,0.7425,17038,0
1997-01-06,0.7734,0.7734,0.7189,0.7543,59735,0
1997-01-07,0.7911,0.7911,0.7366,0.7366,14254,0
1997-01-08,0.7306,0.7847,0.713,0.713,27377,0
1997-01-09,0.7481,0.7481,0.713,0.713,54070,0
1997-01-10,0.7543,0.7734,0.7366,0.7543,36656,0
1997-01-13,0.7734,0.7734,0.7189,0.7366,93675,0
1997-01-14,0.7175,0.7719,0.7175,0.7719,123780,0
1997-01-15,0.7189,0.7543,0.7189,0.7366,42085,0
1997-01-16,0.7543,0.7734,0.7189,0.7366,56342,0
1997-01-17,0.7706,0.8073,0.7339,0.8073,101513,0
1997-01-20,0.8624,1.0267,0.8624,0.99,1999837,0
1997-01-21,1.0419,1.0609,0.878,0.878,1125501,0
1997-01-22,0.9533,1.009,0.8975,0.99,553655,0
1997-01-23,1.043,1.043,0.9711,1.0253,290833,0
1997-01-24,1.043,1.043,0.9887,1.0253,171359,0
1997-01-27,1.0443,1.0443,0.99,0.99,115232,0
1997-01-28,1.0443,1.0443,0.9342,0.99,623202,0
1997-01-29,1.0119,1.0119,0.9193,0.937,276710,0
1997-01-30,0.9914,0.9914,0.9267,0.9546,174310,0
1997-01-31,0.937,0.937,0.8825,0.9193,121022,0
1997-02-03,0.9546,0.9546,0.8988,0.9546,104859,0
1997-02-04,0.956,0.956,0.9193,0.9193,48951,0
1997-02-05,0.9546,1.0104,0.9208,0.9546,73537,0
1997-02-06,0.9723,0.9723,0.9723,0.9723,24548,0
1997-02-07,0.9752,0.9752,0.937,0.937,111500,0
1997-02-10,0.9737,0.9737,0.9178,0.9546,37449,0
1997-02-11,0.9166,0.9723,0.9166,0.9723,20457,0
1997-02-12,0.9546,0.9914,0.9356,0.9546,57196,0
1997-02-13,1.0119,1.0119,0.937,0.937,47592,0
1997-02-14,0.937,1.0119,0.937,0.937,17676,0
1997-02-18,0.9384,1.0135,0.9016,0.9016,95713,0
1997-02-19,0.9001,0.9752,0.9001,0.9193,21077,0
1997-02-20,0.9208,0.9767,0.9016,0.9016,14934,0
1997-02-21,0.9752,0.9752,0.9002,0.937,62548,0
1997-02-24,0.9002,0.9752,0.9002,0.937,111500,0
1997-02-25,0.9016,0.9767,0.9016,0.9016,10183,0
1997-02-26,0.9016,0.9576,0.9016,0.9016,20365,0
1997-02-27,0.8975,0.9723,0.8975,0.9723,22503,0
1997-02-28,0.9001,0.9752,0.9001,0.9193,20397,0
1997-03-03,0.9016,0.9767,0.9016,0.9016,53625,0
1997-03-04,0.9001,0.9752,0.9001,0.9193,43513,0
1997-03-05,0.9546,0.9737,0.8988,0.9546,28598,0
1997-03-06,0.9193,0.937,0.9193,0.937,4759,0
1997-03-07,0.8975,0.9723,0.8975,0.9723,23867,0
1997-03-10,0.9208,0.9208,0.9016,0.9016,15614,0
1997-03-11,0.9016,0.9296,0.9016,0.9016,62451,0
1997-03-12,0.9193,0.9281,0.9001,0.9193,97225,0
1997-03-13,0.9016,0.9767,0.9016,0.9016,21043,0
1997-03-14,0.9752,0.9752,0.9193,0.9193,45553,0
1997-03-17,0.9752,0.9752,0.9001,0.9193,14957,0
1997-03-18,0.9576,0.9576,0.9016,0.9016,12897,0
1997-03-19,0.8972,0.9074,0.8972,0.9074,20463,0
1997-03-20,0.9529,0.9529,0.8972,0.9074,14325,0
1997-03-21,0.9016,0.9208,0.9016,0.9016,19006,0
1997-03-24,0.8972,0.9339,0.8972,0.9074,39562,0
1997-03-25,0.9002,0.937,0.9002,0.937,7479,0
1997-03-26,0.9001,0.9193,0.9001,0.9193,1358,0
1997-03-31,0.9208,0.9208,0.9016,0.9016,35298,0
1997-04-01,0.9016,0.9576,0.9016,0.9016,31225,0
1997-04-02,0.9576,0.9576,0.9016,0.9016,14934,0
1997-04-03,0.9016,0.9384,0.9016,0.9016,46838,0
1997-04-04,0.9016,0.9016,0.9016,0.9016,12219,0
1997-04-07,0.8972,0.9074,0.8972,0.9074,30013,0
1997-04-08,0.9016,0.9576,0.9016,0.9016,34619,0
1997-04-09,0.9546,0.9546,0.9546,0.9546,4085,0
1997-04-10,0.8972,0.9529,0.8972,0.9074,43656,0
1997-04-11,0.9208,0.9208,0.9016,0.9016,97070,0
1997-04-14,0.9002,0.9561,0.9002,0.937,34675,0
1997-04-15,0.9576,0.9576,0.9016,0.9016,20365,0
1997-04-17,0.9178,0.9546,0.8988,0.9546,29959,0
1997-04-18,0.9031,0.937,0.9001,0.9193,81587,0
1997-04-21,0.937,0.937,0.9002,0.937,59828,0
1997-04-22,0.9193,0.937,0.9193,0.937,59150,0
1997-04-23,0.9002,0.937,0.9002,0.937,20397,0
1997-04-24,0.9282,0.9752,0.9282,0.937,29916,0
1997-04-25,0.9193,0.9752,0.9193,0.9193,63910,0
1997-04-28,0.9193,0.9193,0.9193,0.9193,5439,0
1997-04-29,0.9208,0.9208,0.9016,0.9016,6109,0
1997-04-30,0.896,0.9428,0.896,0.9428,36204,0
1997-05-01,0.9472,0.9752,0.9193,0.9193,25157,0
1997-05-02,0.9752,0.9752,0.9193,0.9193,114901,0
1997-05-05,0.9193,0.9752,0.9193,0.9193,12917,0
1997-05-06,0.9193,0.937,0.9193,0.937,23795,0
1997-05-07,0.9193,0.9193,0.9193,0.9193,14957,0
1997-05-08,0.956,0.956,0.9193,0.9193,42833,0
1997-05-09,0.9178,0.9546,0.9178,0.9546,59237,0
1997-05-12,0.956,0.956,0.9193,0.9193,19717,0
1997-05-13,0.9163,0.9252,0.9163,0.9252,9549,0
1997-05-14,0.9472,0.9472,0.9193,0.9193,45553,0
1997-05-15,0.9193,0.9193,0.9193,0.9193,14278,0
1997-05-16,0.9163,0.9252,0.9163,0.9252,31375,0
1997-05-19,0.9178,0.9546,0.9178,0.9546,16342,0
1997-05-20,0.9193,0.937,0.9193,0.9193,14278,0
1997-05-21,0.9193,0.9193,0.9193,0.9193,8838,0
1997-05-22,0.9546,0.9546,0.9178,0.9546,28598,0
1997-05-23,0.9546,0.9546,0.9178,0.9546,34726,0
1997-05-27,0.9561,0.9928,0.9193,0.937,76826,0
1997-05-28,0.937,0.9752,0.937,0.937,26515,0
1997-05-29,0.9914,0.9914,0.9356,0.9546,99413,0
1997-05-30,0.9752,0.9752,0.9193,0.937,72746,0
1997-06-02,0.9721,0.9721,0.9163,0.9252,37513,0
1997-06-03,0.9721,0.9721,0.9163,0.9252,8185,0
1997-06-04,0.9752,0.9752,0.9193,0.9193,19717,0
1997-06-05,0.9163,0.9252,0.9163,0.9252,47745,0
1997-06-06,0.9163,0.934,0.9163,0.9252,49109,0
1997-06-09,0.9163,0.9252,0.9163,0.9252,36148,0
1997-06-10,0.9163,0.9721,0.9163,0.9252,96850,0
1997-06-11,0.9723,0.9723,0.9341,0.9723,2046,0
1997-06-12,0.937,0.9472,0.9193,0.9193,182213,0
1997-06-13,0.9752,0.9752,0.9193,0.9193,14278,0
1997-06-16,0.9193,0.9281,0.9193,0.9193,14957,0
1997-06-17,0.953,0.953,0.9163,0.9252,47062,0
1997-06-18,0.9163,0.9442,0.9163,0.9252,32738,0
1997-06-19,0.9472,0.9472,0.9193,0.9193,47593,0
1997-06-20,0.937,0.9648,0.9193,0.9193,16317,0
1997-06-23,0.9193,0.9561,0.9193,0.937,103341,0
1997-06-24,0.9326,0.9604,0.915,0.9428,66257,0
1997-06-25,0.9752,0.9752,0.937,0.937,16317,0
1997-06-26,0.9356,0.9546,0.9356,0.9546,49706,0
1997-06-27,0.9163,0.9252,0.9163,0.9252,86622,0
1997-06-30,0.9163,0.934,0.9163,0.9252,4773,0
1997-07-01,0.9458,0.9546,0.9458,0.9546,14300,0
1997-07-02,0.9341,0.9723,0.9341,0.9723,5455,0
1997-07-03,0.9737,0.9914,0.9546,0.9546,12255,0
1997-07-07,0.937,0.9561,0.937,0.937,7479,0
1997-07-08,0.937,0.9561,0.937,0.937,12917,0
1997-07-09,0.937,0.937,0.937,0.937,4759,0
1997-07-10,0.9326,0.9516,0.9326,0.9428,30054,0
1997-07-11,0.9342,0.99,0.9342,0.99,34092,0
1997-07-14,0.9914,0.9914,0.9356,0.9546,26555,0
1997-07-15,0.9882,0.9882,0.9326,0.9428,34837,0
1997-07-16,0.9342,0.99,0.9342,0.99,20455,0
1997-07-17,0.9546,0.9914,0.9546,0.9546,96008,0
1997-07-18,0.9516,0.9516,0.9326,0.9428,24589,0
1997-07-21,0.9882,0.9882,0.9326,0.9428,54643,0
1997-07-22,0.943,0.9883,0.943,0.9605,186452,0
1997-07-23,0.9608,1.0077,0.9608,1.0077,28676,0
1997-07-24,1.0074,1.0074,0.9605,0.9605,32100,0
1997-07-25,0.9621,1.0267,0.9621,0.99,111821,0
1997-07-28,1.0252,1.0252,0.9711,1.0077,51208,0
1997-07-29,1.0089,1.0089,0.962,0.9723,112513,0
1997-07-30,1.0106,1.0194,0.9739,1.0194,23827,0
1997-07-31,0.993,1.1225,0.9753,1.0666,430959,0
1997-08-01,1.0826,1.0826,0.9902,1.0548,88616,0
1997-08-04,1.0269,1.0548,1.0269,1.0548,302653,0
1997-08-05,1.0285,1.1107,1.0285,1.0842,96653,0
1997-08-06,1.0461,1.1019,1.0461,1.1019,40157,0
1997-08-07,1.0639,1.174,1.0639,1.1373,150601,0
1997-08-08,1.1006,1.1549,1.1006,1.1373,100172,0
1997-08-11,1.174,1.174,1.1006,1.1373,11584,0
1997-08-12,1.1372,1.1372,1.1005,1.1196,72919,0
1997-08-13,1.1374,1.1549,1.1197,1.1549,158086,0
1997-08-14,1.1373,1.174,1.1197,1.1373,94721,0
1997-08-15,1.1212,1.1756,1.1212,1.1667,104801,0
1997-08-18,1.1741,1.2107,1.1549,1.1549,94033,0
1997-08-19,1.1536,1.1727,1.1536,1.1727,79819,0
1997-08-20,1.1916,1.1916,1.1549,1.1549,162174,0
1997-08-21,1.1578,1.1578,1.0299,1.1314,78844,0
1997-08-22,1.0475,1.1314,1.0475,1.1314,13594,0
1997-08-26,1.1284,1.1284,1.0448,1.1196,34074,0
1997-08-27,1.1314,1.1314,1.1314,1.1314,7478,0
1997-08-28,1.1357,1.1357,1.0169,1.1079,189030,0
1997-08-29,1.0108,1.1019,1.0108,1.1019,35392,0
1997-09-02,1.1019,1.1107,1.0285,1.0842,36755,0
1997-09-03,1.0077,1.0077,1.0077,1.0077,2731,0
1997-09-04,1.1225,1.1401,1.0578,1.0666,45544,0
1997-09-05,1.0578,1.0666,1.0578,1.0666,5437,0
1997-09-09,1.0551,1.1373,1.0551,1.1373,69508,0
1997-09-10,1.1549,1.1549,1.1196,1.1196,92001,0
1997-09-11,1.1196,1.1196,1.1196,1.1196,31350,0
1997-09-12,1.1019,1.1019,1.1019,1.1019,63980,0
1997-09-16,1.1549,1.174,1.083,1.1373,68826,0
1997-09-17,1.136,1.2093,1.136,1.1727,45709,0
1997-09-18,1.1284,1.1739,1.1196,1.1196,85185,0
1997-09-19,1.083,1.1549,1.083,1.1373,47018,0
1997-09-22,1.0994,1.2285,1.0994,1.1903,199193,0
1997-09-23,1.23,1.23,1.1919,1.2021,66087,0
1997-09-24,1.1903,1.2094,1.1903,1.1903,105054,0
1997-09-25,1.2139,1.2139,1.2139,1.2139,97867,0
1997-09-26,1.2213,1.2492,1.2213,1.2316,51033,0
1997-09-29,1.1936,1.3789,1.1936,1.3789,242171,0
1997-09-30,1.4155,1.4698,1.3038,1.3141,279617,0
1997-10-01,1.432,1.432,1.3306,1.432,253296,0
1997-10-02,1.4127,1.4127,1.357,1.4024,32721,0
1997-10-03,1.3933,1.6499,1.3933,1.6323,462310,0
1997-10-06,1.6487,1.7219,1.5929,1.6853,616864,0
1997-10-07,1.6853,1.7586,1.6121,1.6853,349373,0
1997-10-08,1.631,1.7219,1.5211,1.6676,141259,0
1997-10-09,1.5969,1.5969,1.5969,1.5969,35397,0
1997-10-10,1.5973,1.7633,1.5973,1.7265,210289,0
1997-10-13,1.7633,1.8368,1.7074,1.7265,184427,0
1997-10-14,1.7619,1.8354,1.7252,1.7619,186617,0
1997-10-15,1.7453,1.7453,1.4704,1.5439,72092,0
1997-10-16,1.5439,1.6542,1.5439,1.5439,26525,0
1997-10-17,1.5053,1.5245,1.3217,1.432,77624,0
1997-10-20,1.5223,1.6499,1.43,1.6499,117958,0
1997-10-21,1.5426,1.6719,1.5426,1.5969,58538,0
1997-10-22,1.6894,1.6894,1.4882,1.5969,109590,0
1997-10-23,1.4513,1.5806,1.4336,1.5439,78893,0
1997-10-24,1.6683,1.6683,1.5027,1.5027,4094,0
1997-10-27,1.5039,1.6141,1.4306,1.4673,43619,0
1997-10-28,1.3952,1.542,1.3584,1.4142,91926,0
1997-10-29,1.4143,1.5597,1.4143,1.432,67409,0
1997-10-30,1.3776,1.432,1.3585,1.432,136862,0
1997-10-31,1.5053,1.5244,1.4142,1.4142,16342,0
1997-11-03,1.4192,1.5203,1.3914,1.5203,6145,0
1997-11-04,1.5263,1.5616,1.5263,1.5616,8841,0
1997-11-05,1.5249,1.5968,1.5249,1.5792,51734,0
1997-11-06,1.45,1.5969,1.45,1.5969,11571,0
1997-11-07,1.5231,1.5231,1.4673,1.4673,51114,0
1997-11-10,1.4143,1.5509,1.4143,1.432,23831,0
1997-11-11,1.4143,1.4686,1.4143,1.432,16342,0
1997-11-12,1.4157,1.4245,1.3966,1.3966,27890,0
1997-11-13,1.5027,1.5027,1.5027,1.5027,17052,0
1997-11-14,1.432,1.432,1.432,1.432,5447,0
1997-11-17,1.5053,1.5053,1.432,1.432,5447,0
1997-11-18,1.5321,1.5321,1.5321,1.5321,2046,0
1997-11-19,1.4144,1.4496,1.4144,1.4496,19063,0
1997-11-20,1.4319,1.4319,1.4142,1.4142,13618,0
1997-11-21,1.3966,1.3966,1.3966,1.3966,5443,0
1997-11-24,1.3919,1.3919,1.3187,1.3553,192464,0
1997-11-25,1.3218,1.4496,1.2851,1.4496,43576,0
1997-11-26,1.432,1.432,1.432,1.432,6128,0
1997-11-28,1.32,1.32,1.32,1.32,13637,0
1997-12-01,1.32,1.32,1.32,1.32,23866,0
1997-12-02,1.3201,1.3376,1.2834,1.3376,27954,0
1997-12-03,1.3381,1.4673,1.3381,1.4673,61340,0
1997-12-04,1.4686,1.4686,1.432,1.4496,16341,0
1997-12-05,1.2997,1.4286,1.2997,1.3553,30031,0
1997-12-08,1.3553,1.3553,1.3553,1.3553,4777,0
1997-12-09,1.4286,1.4286,1.3553,1.3553,6825,0
1997-12-10,1.3585,1.432,1.3585,1.432,20427,0
1997-12-11,1.3934,1.3934,1.3376,1.3376,12953,0
1997-12-12,1.3394,1.432,1.3394,1.432,21108,0
1997-12-15,1.3553,1.3553,1.3553,1.3553,4095,0
1997-12-16,1.4701,1.4701,1.3966,1.3966,2720,0
1997-12-17,1.32,1.3933,1.32,1.32,9547,0
1997-12-18,1.3022,1.3022,1.2846,1.2846,8174,0
1997-12-19,1.2847,1.3023,1.2847,1.3023,14985,0
1997-12-22,1.2846,1.2846,1.2846,1.2846,22476,0
1997-12-23,1.2934,1.2934,1.1745,1.2846,203661,0
1997-12-24,1.2008,1.2463,1.2008,1.2375,17734,0
1997-12-26,1.2316,1.2493,1.2316,1.2493,2041,0
1997-12-29,1.2302,1.2846,1.2302,1.2846,41550,0
1997-12-30,1.3553,1.4286,1.3553,1.3553,4777,0
1997-12-31,1.3231,1.3966,1.3039,1.3966,55100,0
1998-01-02,1.432,1.432,1.432,1.432,680,0
1998-01-05,1.3598,1.4333,1.323,1.3789,35372,0
1998-01-06,1.3966,1.3966,1.3966,1.3966,22447,0
1998-01-07,1.3231,1.3966,1.3231,1.3966,24487,0
1998-01-08,1.2466,1.32,1.2466,1.32,8864,0
1998-01-09,1.2466,1.32,1.1909,1.32,34773,0
1998-01-12,1.229,1.32,1.229,1.32,9547,0
1998-01-13,1.2847,1.3213,1.2847,1.3023,30650,0
1998-01-14,1.2479,1.3125,1.2479,1.2846,23159,0
1998-01-15,1.2669,1.3213,1.2669,1.2669,32696,0
1998-01-16,1.32,1.32,1.2466,1.32,24545,0
1998-01-20,1.2657,1.32,1.2657,1.32,15000,0
1998-01-21,1.32,1.32,1.2833,1.32,29319,0
1998-01-22,1.3595,1.4153,1.2493,1.2493,58515,0
1998-01-23,1.32,1.32,1.32,1.32,1364,0
1998-01-26,1.3227,1.3227,1.2316,1.2493,10205,0
1998-01-27,1.3213,1.3213,1.2479,1.3023,25201,0
1998-01-28,1.3036,1.3139,1.2493,1.2493,61238,0
1998-01-29,1.2479,1.3023,1.2113,1.3023,32694,0
1998-01-30,1.2507,1.2507,1.1771,1.2139,54371,0
1998-02-02,1.1727,1.2826,1.1536,1.1727,32064,0
1998-02-03,1.1549,1.2107,1.1549,1.1549,38159,0
1998-02-04,1.2826,1.2826,1.1184,1.1727,45027,0
1998-02-05,1.167,1.3036,1.167,1.2493,105464,0
1998-02-06,1.3022,1.3022,1.2479,1.2669,26564,0
1998-02-09,1.2139,1.2507,1.2139,1.2139,20389,0
1998-02-10,1.2125,1.2493,1.2125,1.2493,25176,0
1998-02-11,1.1903,1.1903,1.1903,1.1903,7503,0
1998-02-12,1.1757,1.2493,1.1757,1.2493,13608,0
1998-02-13,1.2107,1.2107,1.1549,1.1549,27255,0
1998-02-17,1.1757,1.2493,1.1757,1.2493,53754,0
1998-02-18,1.1549,1.1549,1.1549,1.1549,23850,0
1998-02-19,1.2651,1.2651,1.1185,1.1903,66852,0
1998-02-20,1.2491,1.2491,1.1565,1.1845,104116,0
1998-02-23,1.1536,1.2284,1.1536,1.1727,24559,0
1998-02-24,1.1771,1.2139,1.1771,1.2139,61168,0
1998-02-25,1.2139,1.2331,1.2139,1.2139,20389,0
1998-02-27,1.1746,1.3023,1.1746,1.3023,155295,0
1998-03-02,1.3213,1.3213,1.2669,1.2669,71525,0
1998-03-03,1.2493,1.3036,1.2125,1.2493,15650,0
1998-03-04,1.2845,1.3213,1.2669,1.2669,8174,0
1998-03-05,1.3112,1.32,1.229,1.32,10228,0
1998-03-06,1.283,1.283,1.2552,1.2552,32736,0
1998-03-09,1.2493,1.2493,1.2125,1.2493,58515,0
1998-03-10,1.2302,1.2669,1.2302,1.2669,4087,0
1998-03-11,1.2213,1.3036,1.2213,1.2316,54436,0
1998-03-12,1.2125,1.2493,1.2037,1.2493,34700,0
1998-03-13,1.2493,1.2493,1.2493,1.2493,38783,0
1998-03-16,1.2125,1.2684,1.1757,1.2493,31978,0
1998-03-17,1.2833,1.32,1.2099,1.32,51138,0
1998-03-18,1.3023,1.3023,1.3023,1.3023,25201,0
1998-03-19,1.2466,1.32,1.2466,1.32,5454,0
1998-03-20,1.2846,1.2846,1.2846,1.2846,8856,0
1998-03-23,1.286,1.286,1.2493,1.2493,20412,0
1998-03-24,1.2479,1.2846,1.1378,1.2846,68115,0
1998-03-25,1.286,1.3036,1.2316,1.2493,17012,0
1998-03-26,1.2493,1.2493,1.2493,1.2493,680,0
1998-03-27,1.3036,1.3227,1.2493,1.2493,44226,0
1998-03-30,1.2316,1.2316,1.2316,1.2316,8164,0
1998-03-31,1.2302,1.2669,1.2111,1.2669,86510,0
1998-04-01,1.3036,1.3036,1.2493,1.2493,9526,0
1998-04-02,1.2668,1.2668,1.2198,1.2198,29294,0
1998-04-03,1.2198,1.2198,1.2198,1.2198,2042,0
1998-04-06,1.2493,1.2493,1.2493,1.2493,23135,0
1998-04-07,1.2845,1.3124,1.2479,1.2669,102176,0
1998-04-08,1.3036,1.3036,1.2493,1.2493,19732,0
1998-04-09,1.2493,1.2684,1.2493,1.2493,22453,0
1998-04-13,1.2464,1.3006,1.2464,1.2552,13640,0
1998-04-14,1.2671,1.3023,1.2671,1.3023,74242,0
1998-04-15,1.267,1.3022,1.267,1.2846,25202,0
1998-04-16,1.2846,1.2846,1.2846,1.2846,6129,0
1998-04-17,1.3036,1.3036,1.2493,1.2493,4083,0
1998-04-20,1.286,1.286,1.2493,1.2493,34021,0
1998-04-21,1.3102,1.6121,1.3102,1.4201,208111,0
1998-04-22,1.5568,1.5568,1.466,1.5027,36835,0
1998-04-23,1.3763,1.4673,1.3763,1.4673,64065,0
1998-04-24,1.5973,1.8001,1.396,1.7443,417163,0
1998-04-27,2.0525,2.0891,1.6859,1.815,527957,0
1998-04-28,2.0179,2.037,1.8521,1.9269,295049,0
1998-04-29,2.0002,2.0002,1.8725,1.8916,111670,0
1998-04-30,2.0205,2.0205,1.7266,1.7443,141551,0
1998-05-01,1.7442,1.8544,1.6722,1.7265,202121,0
1998-05-04,1.6899,1.8368,1.6899,1.7443,50359,0
1998-05-05,1.7402,1.8325,1.7036,1.815,57980,0
1998-05-06,1.6885,1.7619,1.6885,1.7619,34054,0
1998-05-07,1.6885,1.8354,1.6885,1.7619,87177,0
1998-05-08,1.8339,1.8706,1.7973,1.7973,26582,0
1998-05-11,1.909,1.909,1.7621,1.8267,66057,0
1998-05-12,1.7252,1.8442,1.7252,1.7619,29967,0
1998-05-13,1.7593,1.8326,1.7593,1.8326,27965,0
1998-05-14,1.7634,1.8368,1.7443,1.7443,32666,0
1998-05-15,1.7619,1.8177,1.7061,1.7619,35417,0
1998-05-18,1.7239,1.825,1.7239,1.7796,109742,0
1998-05-19,1.7814,1.8916,1.7814,1.8916,72179,0
1998-05-20,1.9062,1.9062,1.8505,1.8974,36146,0
1998-05-21,1.8945,1.9121,1.7841,1.8562,88386,0
1998-05-22,1.8151,1.8326,1.8151,1.8326,34102,0
1998-05-26,1.8325,1.8502,1.815,1.815,37516,0
1998-05-27,1.8163,1.8896,1.7796,1.7796,143821,0
1998-05-28,1.7619,1.7619,1.7619,1.7619,8173,0
1998-05-29,1.7061,1.7619,1.7061,1.7619,17708,0
1998-06-01,1.7959,1.8326,1.7681,1.8326,98220,0
1998-06-02,1.7986,1.7986,1.7619,1.7619,8173,0
1998-06-03,1.7606,1.8163,1.7606,1.7796,12951,0
1998-06-04,1.8163,1.8163,1.7973,1.7973,20447,0
1998-06-05,1.7606,1.7973,1.7606,1.7973,6816,0
1998-06-08,1.8385,1.8754,1.8385,1.8562,46232,0
1998-06-09,1.7959,1.8326,1.7959,1.8326,21827,0
1998-06-10,1.8326,1.8326,1.8326,1.8326,21145,0
1998-06-11,1.8883,1.8883,1.7959,1.8326,4776,0
1998-06-12,1.8354,1.8354,1.7252,1.7619,13623,0
1998-06-15,1.7797,1.8296,1.7797,1.7973,173806,0
1998-06-16,1.7797,1.8163,1.7797,1.7973,323075,0
1998-06-17,1.7603,1.7603,1.7236,1.7324,53853,0
1998-06-18,1.7239,1.8163,1.7239,1.7796,192899,0
1998-06-19,1.7796,1.7796,1.7796,1.7796,14994,0
1998-06-22,1.8279,1.8279,1.7266,1.7443,8166,0
1998-06-23,1.7177,1.7265,1.7177,1.7265,8847,0
1998-06-24,1.7592,1.815,1.7592,1.815,118688,0
1998-06-25,1.7959,1.815,1.7959,1.815,50477,0
1998-06-26,1.8345,1.9446,1.7978,1.9446,211228,0
1998-06-29,1.9992,2.1371,1.8905,2.0094,927927,0
1998-06-30,2.1314,2.1491,1.8375,2.0212,210210,0
1998-07-01,2.0106,2.0106,1.8725,1.9092,65367,0
1998-07-02,1.8712,2.0179,1.8712,1.9269,39522,0
1998-07-06,1.9092,1.9092,1.8725,1.9092,17022,0
1998-07-07,1.8385,1.9312,1.7651,1.8562,73429,0
1998-07-08,1.8537,1.9828,1.8537,1.974,195399,0
1998-07-09,1.9473,1.9473,1.8547,1.8739,12248,0
1998-07-10,1.9106,1.9106,1.8739,1.8739,6802,0
1998-07-13,1.9092,1.9092,1.9092,1.9092,680,0
1998-07-14,1.9091,1.9091,1.8916,1.8916,11576,0
1998-07-15,1.8706,1.8706,1.7973,1.7973,8180,0
1998-07-17,1.8004,1.8739,1.8004,1.8739,43546,0
1998-07-20,1.799,1.8916,1.799,1.8916,27918,0
1998-07-21,1.7905,1.9828,1.7258,1.974,215143,0
1998-07-22,1.8339,1.8339,1.7973,1.7973,6135,0
1998-07-23,1.7624,1.9092,1.7624,1.9092,294832,0
1998-07-24,1.8385,1.8562,1.8385,1.8562,1358,0
1998-07-27,1.7991,1.9827,1.7991,1.9092,59237,0
1998-07-28,1.7986,1.7986,1.7619,1.7619,51080,0
1998-07-29,1.7177,1.7443,1.7177,1.7443,29263,0
1998-07-30,1.7029,1.7029,1.5755,1.6853,95532,0
1998-07-31,1.6146,1.6146,1.6146,1.6146,4088,0
1998-08-03,1.616,1.616,1.5792,1.5792,12253,0
1998-08-04,1.4157,1.5068,1.379,1.3966,170060,0
1998-08-05,1.3939,1.5406,1.3763,1.4673,53841,0
1998-08-06,1.3966,1.5435,1.3966,1.3966,19048,0
1998-08-07,1.4673,1.4673,1.413,1.4673,76333,0
1998-08-10,1.7955,1.8322,1.649,1.7502,251746,0
1998-08-11,1.8368,1.8368,1.6163,1.7265,204844,0
1998-08-12,1.9087,1.9087,1.6151,1.7619,54487,0
1998-08-13,1.872,1.872,1.7619,1.7619,36777,0
1998-08-14,1.7219,1.7219,1.6853,1.6853,13647,0
1998-08-17,1.7634,1.7634,1.6899,1.7443,35389,0
1998-08-18,1.7965,1.8332,1.6323,1.6323,24548,0
1998-08-19,1.76,1.76,1.6499,1.6499,8181,0
1998-08-20,1.6513,1.688,1.6146,1.6146,14988,0
1998-08-21,1.7233,1.7233,1.6133,1.6499,24545,0
1998-08-24,1.7233,1.7233,1.6133,1.6499,59320,0
1998-08-25,1.6174,1.6909,1.5439,1.5439,46247,0
1998-08-26,1.6316,1.6316,1.466,1.5027,50478,0
1998-08-27,1.485,1.5392,1.4292,1.485,154171,0
1998-08-28,1.6155,1.6155,1.432,1.432,39494,0
1998-08-31,1.4686,1.4686,1.3585,1.432,29959,0
1998-09-01,1.4143,1.5788,1.4041,1.432,109626,0
1998-09-02,1.5244,1.5244,1.3952,1.4142,109629,0
1998-09-03,1.3598,1.4157,1.3231,1.3966,111559,0
1998-09-04,1.3744,1.3919,1.3187,1.3553,44362,0
1998-09-08,1.451,1.4701,1.3966,1.3966,61902,0
1998-09-09,1.5968,1.5968,1.5792,1.5792,17019,0
1998-09-10,1.4673,1.4673,1.4673,1.4673,25216,0
1998-09-11,1.3937,1.4024,1.3937,1.4024,10225,0
1998-09-14,1.5421,1.5421,1.3952,1.432,7491,0
1998-09-15,1.4333,1.4333,1.3966,1.3966,10204,0
1998-09-16,1.3966,1.479,1.3966,1.3966,23129,0
1998-09-18,1.379,1.3966,1.379,1.3966,35372,0
1998-09-21,1.3934,1.3934,1.2657,1.3376,24544,0
1998-09-22,1.3508,1.3553,1.3508,1.3553,4761,0
1998-09-23,1.3585,1.432,1.3585,1.432,19746,0
1998-09-24,1.4157,1.4157,1.3687,1.3789,14286,0
1998-09-25,1.3642,1.3642,1.3363,1.3553,69615,0
1998-09-28,1.3597,1.3597,1.323,1.3317,119735,0
1998-09-29,1.3376,1.3376,1.3376,1.3376,11590,0
1998-09-30,1.3217,1.4142,1.3217,1.4142,12259,0
1998-10-01,1.5392,1.5392,1.3926,1.485,26605,0
1998-10-02,1.4673,1.4673,1.4673,1.4673,683,0
1998-10-05,1.3395,1.5054,1.3395,1.4496,37448,0
1998-10-06,1.3966,1.3966,1.3966,1.3966,680,0
1998-10-07,1.3933,1.3933,1.32,1.32,69547,0
1998-10-08,1.32,1.32,1.32,1.32,31365,0
1998-10-09,1.3009,1.3375,1.3009,1.32,8864,0
1998-10-12,1.3376,1.3376,1.3376,1.3376,8864,0
1998-10-13,1.4139,1.4139,1.3023,1.3023,5450,0
1998-10-14,1.3342,1.4555,1.3342,1.4555,21024,0
1998-10-19,1.4924,1.6747,1.4924,1.6441,120862,0
1998-10-20,1.6558,1.6558,1.4539,1.6558,13618,0
1998-10-21,1.5364,1.5364,1.4555,1.4555,6183,0
1998-10-22,1.6323,1.6323,1.6323,1.6323,2480,0
1998-10-26,1.6558,1.6558,1.6558,1.6558,6808,0
1998-10-27,1.4731,1.4731,1.4731,1.4731,619,0
1998-10-29,1.4731,1.4731,1.4731,1.4731,1856,0
1998-10-30,1.4708,1.5321,1.4708,1.5321,14880,0
1998-11-03,1.5319,1.5722,1.432,1.432,15504,0
1998-11-04,1.5321,1.632,1.5321,1.5321,30384,0
1998-11-09,1.5321,1.5321,1.5321,1.5321,4341,0
1998-11-10,1.5557,1.5557,1.5557,1.5557,2474,0
1998-11-11,1.5557,1.5557,1.5557,1.5557,1238,0
1998-11-12,1.5505,1.5505,1.4909,1.4909,21096,0
1998-11-13,1.4918,1.5514,1.4918,1.5321,65106,0
1998-11-16,1.4748,1.567,1.4748,1.5557,9894,0
1998-11-17,1.6031,1.6031,1.5321,1.5321,16121,0
1998-11-18,1.5523,1.5734,1.533,1.5734,48956,0
1998-11-19,1.6033,1.6323,1.6033,1.6323,3100,0
1998-11-20,1.6349,1.7156,1.6349,1.6558,82949,0
1998-11-23,1.6971,1.7375,1.6971,1.6971,32173,0
1998-11-24,1.7144,1.8161,1.6757,1.7855,253353,0
1998-11-25,1.818,1.818,1.7581,1.7678,19185,0
1998-11-27,1.8409,1.9219,1.7794,1.8798,22872,0
1998-11-30,1.8781,1.8781,1.6162,1.6971,47640,0
1998-12-01,1.5557,1.6171,1.5363,1.5557,12368,0
1998-12-02,1.5627,1.5627,1.5321,1.5321,45884,0
1998-12-03,1.5144,1.5144,1.5144,1.5144,9291,0
1998-12-04,1.4959,1.5978,1.4361,1.4555,90897,0
1998-12-07,1.3796,1.5311,1.3796,1.4909,31023,0
1998-12-08,1.5311,1.5311,1.4506,1.4909,58942,0
1998-12-09,1.4699,1.5505,1.4699,1.4909,41571,0
1998-12-10,1.5505,1.5505,1.4909,1.4909,14271,0
1998-12-11,1.4749,1.4749,1.4555,1.4555,4329,0
1998-12-14,1.4959,1.4959,1.4458,1.4555,28444,0
1998-12-15,1.4555,1.4555,1.4555,1.4555,30918,0
1998-12-16,1.4547,1.4547,1.4142,1.4142,40216,0
1998-12-17,1.3746,1.4555,1.3746,1.4555,21024,0
1998-12-18,1.4361,1.4959,1.4361,1.4555,26590,0
1998-12-21,1.4555,1.4555,1.4555,1.4555,4329,0
1998-12-22,1.4538,1.6117,1.4506,1.4909,102374,0
1998-12-23,1.4353,1.4951,1.3738,1.4142,27224,0
1998-12-24,1.4142,1.4142,1.4142,1.4142,5568,0
1998-12-28,1.674,1.674,1.3708,1.5321,6820,0
1998-12-29,1.6154,1.6769,1.5347,1.6558,146087,0
1998-12-30,1.676,1.676,1.6146,1.6146,2479,0
1998-12-31,1.5363,1.5767,1.5168,1.5557,11130,0
1999-01-04,1.6075,1.6075,1.4555,1.4555,21643,0
1999-01-05,1.4555,1.4555,1.4555,1.4555,4946,0
1999-01-06,1.4538,1.4731,1.4538,1.4731,6810,0
1999-01-07,1.4959,1.4959,1.4555,1.4555,12985,0
1999-01-08,1.4517,1.4614,1.4517,1.4614,17359,0
1999-01-11,1.4711,1.4711,1.4517,1.4614,22938,0
1999-01-12,1.4458,1.4555,1.3844,1.4555,28444,0
1999-01-13,1.4053,1.4555,1.4053,1.4555,28444,0
1999-01-14,1.4652,1.5557,1.4652,1.5557,5567,0
1999-01-15,1.4665,1.4665,1.4261,1.4261,16062,0
1999-01-19,1.5439,1.5439,1.5439,1.5439,1239,0
1999-01-20,1.4909,1.4909,1.4909,1.4909,14892,0
1999-01-22,1.4555,1.4555,1.4555,1.4555,9894,0
1999-01-25,1.4042,1.4947,1.4042,1.485,34040,0
1999-01-26,1.483,1.6137,1.483,1.5734,150587,0
1999-01-27,1.6874,1.6971,1.6162,1.6971,163338,0
1999-01-28,1.6979,1.7788,1.6979,1.7384,140379,0
1999-01-29,1.7368,1.8482,1.656,1.8385,157841,0
1999-02-01,1.6971,1.8183,1.6971,1.7973,14231,0
1999-02-02,1.7366,1.7366,1.6558,1.6558,22285,0
1999-02-03,1.5743,1.7358,1.5743,1.7148,18579,0
1999-02-04,1.7357,1.7357,1.5742,1.6146,40258,0
1999-02-05,1.6558,1.6558,1.6558,1.6558,1856,0
1999-02-08,1.655,1.7568,1.655,1.7148,37779,0
1999-02-09,1.6154,1.7366,1.6154,1.6558,4333,0
1999-02-10,1.6549,1.7357,1.6146,1.6146,99716,0
1999-02-11,1.778,1.778,1.6971,1.6971,15469,0
1999-02-12,1.7357,1.776,1.6146,1.6146,14244,0
1999-02-16,1.6971,1.7973,1.6971,1.6971,92187,0
1999-02-17,1.7758,1.8161,1.7354,1.7855,164152,0
1999-02-18,1.7543,1.7737,1.7543,1.7737,75040,0
1999-02-19,1.7779,1.7973,1.7779,1.7973,24130,0
1999-02-22,1.7585,1.8393,1.7585,1.7973,48879,0
1999-02-23,1.8279,1.8393,1.7585,1.7973,123743,0
1999-02-24,1.7855,1.7855,1.7855,1.7855,37166,0
1999-02-26,1.6954,1.7148,1.676,1.7148,22915,0
1999-03-01,1.6971,1.6971,1.6971,1.6971,2474,0
1999-03-02,1.7384,1.7384,1.7384,1.7384,1855,0
1999-03-03,1.6558,1.6558,1.6558,1.6558,1239,0
1999-03-04,1.6365,1.7384,1.6365,1.7384,40815,0
1999-03-05,1.7384,1.7384,1.7384,1.7384,1238,0
1999-03-08,1.6316,1.6735,1.6316,1.6735,6203,0
1999-03-09,1.6558,1.6558,1.6558,1.6558,1239,0
1999-03-10,1.6558,1.6769,1.6154,1.6558,42092,0
1999-03-11,1.6549,1.6549,1.6146,1.6146,13625,0
1999-03-12,1.6323,1.6532,1.6129,1.6323,280237,0
1999-03-15,1.6146,1.6146,1.6146,1.6146,619,0
1999-03-16,1.6146,1.6339,1.6146,1.6146,17961,0
1999-03-17,1.6146,1.6146,1.6146,1.6146,14865,0
1999-03-18,1.6146,1.6146,1.6146,1.6146,619,0
1999-03-19,1.6171,1.6365,1.5557,1.5557,106981,0
1999-03-22,1.5821,1.5821,1.5321,1.5321,35343,0
1999-03-23,1.5321,1.5514,1.5321,1.5321,40924,0
1999-03-24,1.5557,1.5557,1.5557,1.5557,12368,0
1999-03-25,1.676,1.676,1.6146,1.6146,6194,0
1999-03-26,1.5969,1.5969,1.5969,1.5969,4950,0
1999-03-29,1.5557,1.5557,1.5557,1.5557,618,0
1999-03-30,1.4918,1.5934,1.4515,1.5321,82468,0
1999-03-31,1.4918,1.6531,1.4112,1.5321,161837,0
1999-04-01,1.4951,1.5969,1.4547,1.5969,29698,0
1999-04-05,1.4706,1.4706,1.432,1.432,121550,0
1999-04-06,1.4361,1.5364,1.4361,1.4555,46377,0
1999-04-07,1.485,1.485,1.4349,1.485,4950,0
1999-04-08,1.4345,1.4845,1.4345,1.4731,17953,0
1999-04-09,1.464,1.485,1.464,1.485,2475,0
1999-04-12,1.4543,1.4947,1.4543,1.485,75501,0
1999-04-13,1.4699,1.4909,1.4506,1.4909,15511,0
1999-04-14,1.4534,1.4534,1.413,1.4437,84836,0
1999-04-15,1.4231,1.4942,1.2922,1.4731,161578,0
1999-04-16,1.4538,1.4942,1.2922,1.373,106483,0
1999-04-19,1.4555,1.4555,1.4555,1.4555,18550,0
1999-04-20,1.4506,1.4909,1.4506,1.4909,11167,0
1999-04-21,1.5319,1.5319,1.432,1.432,44650,0
1999-04-22,1.3746,1.4555,1.3746,1.4555,6183,0
1999-04-23,1.4142,1.4547,1.3738,1.4142,45166,0
1999-04-26,1.4519,1.4519,1.3907,1.3907,44629,0
1999-04-27,1.4506,1.4909,1.3796,1.4909,49637,0
1999-04-28,1.5321,1.5514,1.5321,1.5321,25424,0
1999-04-29,1.5973,1.5973,1.4648,1.5262,110717,0
1999-04-30,1.5742,1.5742,1.5144,1.5144,2479,0
1999-05-03,1.5144,1.5338,1.4934,1.5144,13009,0
1999-05-04,1.5532,1.5645,1.5144,1.5144,99100,0
1999-05-05,1.5127,1.5725,1.5127,1.5321,46505,0
1999-05-06,1.5321,1.5321,1.5321,1.5321,19222,0
1999-05-07,1.567,1.567,1.5168,1.5557,37722,0
1999-05-10,1.5363,1.5557,1.5363,1.5557,12368,0
1999-05-11,1.5338,1.5338,1.5144,1.5144,375964,0
1999-05-12,1.5118,1.5311,1.4909,1.4909,19234,0
1999-05-13,1.4909,1.4909,1.4909,1.4909,8686,0
1999-05-14,1.4515,1.5321,1.4515,1.5321,68207,0
1999-05-17,1.4731,1.4731,1.4731,1.4731,4952,0
1999-05-18,1.4749,1.4749,1.4555,1.4555,21024,0
1999-05-20,1.4513,1.4706,1.432,1.432,75659,0
1999-05-21,1.4353,1.4353,1.4142,1.4142,11755,0
1999-05-24,1.4555,1.4555,1.4361,1.4555,126143,0
1999-05-25,1.4361,1.4555,1.4151,1.4555,5566,0
1999-05-26,1.432,1.432,1.432,1.432,619,0
1999-05-27,1.4151,1.4555,1.4151,1.4555,4329,0
1999-05-28,1.4151,1.4555,1.4151,1.4555,56270,0
1999-06-01,1.4959,1.4959,1.4555,1.4555,14841,0
1999-06-02,1.4547,1.4547,1.4142,1.4142,6806,0
1999-06-04,1.4337,1.5338,1.4337,1.5144,112727,0
1999-06-07,1.5144,1.5338,1.4934,1.5144,128832,0
1999-06-08,1.5144,1.5144,1.5144,1.5144,26014,0
1999-06-09,1.4918,1.5321,1.4708,1.5321,164938,0
1999-06-10,1.5127,1.5321,1.5127,1.5321,127113,0
1999-06-11,1.4942,1.5345,1.4134,1.4731,11762,0
1999-06-14,1.4918,1.5321,1.4918,1.5321,138894,0
1999-06-15,1.5409,1.5505,1.4909,1.4909,91206,0
1999-06-16,1.5345,1.5345,1.4538,1.4731,78623,0
1999-06-17,1.4489,1.4731,1.4231,1.4731,79861,0
1999-06-18,1.4208,1.5321,1.4208,1.5321,102310,0
1999-06-21,1.5327,1.6441,1.5134,1.6441,198959,0
1999-06-22,1.6154,1.6558,1.6154,1.6558,8048,0
1999-06-23,1.6323,1.6323,1.6129,1.6323,82460,0
1999-06-24,1.6163,1.6163,1.5969,1.5969,10518,0
1999-06-25,1.6558,1.6963,1.6558,1.6558,60663,0
1999-06-28,1.6339,1.6549,1.6146,1.6146,29109,0
1999-06-29,1.6339,1.6339,1.6146,1.6146,9909,0
1999-06-30,1.6146,1.6146,1.6146,1.6146,13005,0
1999-07-01,1.676,1.7148,1.655,1.7148,91661,0
1999-07-02,1.6958,1.7363,1.6958,1.7265,92873,0
1999-07-06,1.6857,1.7148,1.676,1.7148,83608,0
1999-07-07,1.6979,1.7384,1.6979,1.7384,70498,0
1999-07-08,1.7737,1.793,1.7334,1.7737,52095,0
1999-07-09,1.7952,1.7952,1.7144,1.7855,76810,0
1999-07-12,1.7737,1.814,1.7737,1.7737,77521,0
1999-07-13,1.8175,1.8385,1.8175,1.8385,34043,0
1999-07-14,1.7965,1.8982,1.7771,1.8385,76753,0
1999-07-15,1.8071,1.9185,1.8071,1.8974,104033,0
1999-07-16,1.937,1.9564,1.937,1.9564,76200,0
1999-07-19,1.9665,2.0165,1.9052,1.9858,120879,0
1999-07-20,2.0204,2.0398,1.959,1.9799,24130,0
1999-07-21,1.9766,2.0073,1.9363,1.9977,61975,0
1999-07-22,1.9748,1.9748,1.9151,1.9151,18609,0
1999-07-23,1.9432,2.0094,1.919,2.0094,16716,0
1999-07-26,1.9344,1.9344,1.9151,1.9151,5584,0
1999-07-27,1.9062,1.9175,1.8562,1.8562,17966,0
1999-07-28,1.778,1.778,1.6971,1.6971,6187,0
1999-07-29,1.6972,1.6972,1.5969,1.5969,17323,0
1999-07-30,1.614,1.756,1.614,1.756,16730,0
1999-08-02,1.6931,1.7737,1.6125,1.7737,124656,0
1999-08-03,1.7173,1.7384,1.7173,1.7384,6183,0
1999-08-04,1.7156,1.7156,1.6558,1.6558,5570,0
1999-08-05,1.6971,1.6971,1.6971,1.6971,81050,0
1999-08-06,1.6971,1.6971,1.6971,1.6971,1856,0
1999-08-09,1.7077,1.7384,1.7077,1.7384,4329,0
1999-08-10,1.6525,1.8444,1.6122,1.8444,40316,0
1999-08-11,1.9201,1.9201,1.6971,1.6971,8043,0
1999-08-12,1.7761,1.7761,1.655,1.7148,24773,0
1999-08-16,1.6971,1.7973,1.6971,1.7973,40216,0
1999-08-18,1.6785,1.7384,1.6785,1.7384,4329,0
1999-08-20,1.7737,1.7737,1.7737,1.7737,1860,0
1999-08-23,1.6853,1.6853,1.6853,1.6853,3097,0
1999-08-24,1.7136,1.7443,1.7136,1.7443,3719,0
1999-08-25,1.6971,1.6971,1.6971,1.6971,1856,0
1999-08-26,1.6847,1.6993,1.5734,1.5734,27265,0
1999-08-27,1.5973,1.5973,1.5165,1.5262,23504,0
1999-08-30,1.5934,1.5934,1.5321,1.5321,2481,0
1999-08-31,1.5725,1.6127,1.5321,1.5321,11162,0
1999-09-01,1.5851,1.5851,1.5851,1.5851,2475,0
1999-09-02,1.5321,1.5321,1.5321,1.5321,2481,0
1999-09-03,1.5359,1.5763,1.5262,1.5262,40823,0
1999-09-07,1.5734,1.5943,1.5734,1.5734,15492,0
1999-09-08,1.5759,1.5969,1.5759,1.5969,2474,0
1999-09-09,1.5943,1.5943,1.5734,1.5734,7436,0
1999-09-10,1.5321,1.5321,1.5321,1.5321,619,0
1999-09-13,1.5321,1.5321,1.5321,1.5321,2481,0
1999-09-14,1.5557,1.5557,1.5557,1.5557,2474,0
1999-09-15,1.5505,1.5505,1.4909,1.4909,4343,0
1999-09-16,1.4959,1.5557,1.4959,1.5557,21644,0
1999-09-17,1.5969,1.5969,1.5969,1.5969,3094,0
1999-09-20,1.5851,1.5851,1.485,1.485,6189,0
1999-09-21,1.4927,1.5734,1.4927,1.5734,3099,0
1999-09-22,1.4934,1.5144,1.4531,1.5144,16104,0
1999-09-23,1.5027,1.5027,1.5027,1.5027,3719,0
1999-09-24,1.5027,1.5027,1.5027,1.5027,619,0
1999-09-28,1.5557,1.5557,1.5557,1.5557,7422,0
1999-09-29,1.6172,1.6172,1.4555,1.4555,175612,0
1999-09-30,1.5152,1.5152,1.0806,1.373,564605,0
1999-10-01,1.3633,1.373,1.3633,1.373,62526,0
1999-10-04,1.4556,1.4556,1.3553,1.3553,66159,0
1999-10-05,1.3536,1.373,1.3325,1.373,37764,0
1999-10-06,1.3423,1.3423,1.2115,1.2728,130630,0
1999-10-07,1.3043,1.335,1.2947,1.3141,17921,0
1999-10-08,1.3141,1.335,1.2639,1.3141,31513,0
1999-10-11,1.2934,1.3646,1.2934,1.3435,80409,0
1999-10-12,1.3425,1.3538,1.3376,1.3376,32808,0
1999-10-13,1.3387,1.3435,1.3387,1.3435,19792,0
1999-10-14,1.3642,1.5338,1.3642,1.5144,179619,0
1999-10-15,1.3519,1.4519,1.3519,1.3907,48349,0
1999-10-18,1.3612,1.3612,1.3612,1.3612,1860,0
1999-10-19,1.5161,1.5161,1.4142,1.4142,38360,0
1999-10-20,1.37,1.4909,1.37,1.4909,1862,0
1999-10-21,1.3907,1.3907,1.3907,1.3907,619,0
1999-10-22,1.392,1.4534,1.392,1.4437,15480,0
1999-10-25,1.4117,1.4117,1.3907,1.3907,4339,0
1999-10-26,1.432,1.432,1.432,1.432,21087,0
1999-10-27,1.4731,1.4731,1.4731,1.4731,2475,0
1999-10-28,1.5363,1.5977,1.4554,1.5557,79153,0
1999-10-29,1.5977,1.5977,1.5557,1.5557,118111,0
1999-11-01,1.5523,1.5734,1.5427,1.5734,61970,0
1999-11-02,1.5856,1.5969,1.5549,1.5969,27222,0
1999-11-03,1.5943,1.5943,1.5523,1.5734,8675,0
1999-11-04,1.5557,1.5557,1.5557,1.5557,14841,0
1999-11-05,1.5557,1.5557,1.5557,1.5557,618,0
1999-11-08,1.5712,1.5712,1.5503,1.5616,5585,0
1999-11-09,1.5969,1.5969,1.5969,1.5969,4330,0
1999-11-10,1.5734,1.5734,1.5734,1.5734,6817,0
1999-11-11,1.5734,1.5734,1.5734,1.5734,20452,0
1999-11-12,1.5557,1.5767,1.5557,1.5557,98941,0
1999-11-15,1.5734,1.5734,1.5523,1.5734,9297,0
1999-11-17,1.5536,1.5536,1.5439,1.5439,39012,0
1999-11-18,1.5418,1.5418,1.5321,1.5321,10542,0
1999-11-19,1.5321,1.5321,1.4515,1.5321,51466,0
1999-11-22,1.4699,1.4909,1.4699,1.4909,37848,0
1999-11-23,1.4699,1.4909,1.4699,1.4909,75695,0
1999-11-24,1.4861,1.5557,1.4861,1.5557,90285,0
1999-11-26,1.5544,1.5755,1.4736,1.485,16710,0
1999-11-29,1.5005,1.5005,1.4909,1.4909,8686,0
1999-11-30,1.5127,1.5321,1.5127,1.5321,31003,0
1999-12-01,1.5557,1.5557,1.5557,1.5557,618,0
1999-12-02,1.5321,1.5514,1.5321,1.5321,45265,0
1999-12-03,1.5321,1.5514,1.5321,1.5321,13021,0
1999-12-06,1.5363,1.567,1.5363,1.5557,60603,0
1999-12-07,1.5148,1.5439,1.5148,1.5439,169048,0
1999-12-08,1.5262,1.5456,1.5262,1.5262,14844,0
1999-12-09,1.5262,1.5359,1.5262,1.5262,51957,0
1999-12-10,1.4208,1.5321,1.4208,1.5321,36583,0
1999-12-13,1.5355,1.5969,1.5161,1.5969,36503,0
1999-12-14,1.5452,1.5969,1.5452,1.5969,7424,0
1999-12-15,1.5931,1.6028,1.5721,1.6028,22945,0
1999-12-16,1.6146,1.6146,1.6146,1.6146,63793,0
1999-12-17,1.5936,1.6323,1.5936,1.6323,94858,0
1999-12-20,1.6154,1.6558,1.6154,1.6558,42092,0
1999-12-21,1.6971,1.6971,1.6971,1.6971,66821,0
1999-12-22,1.6951,1.7952,1.6951,1.7855,117073,0
1999-12-23,1.8183,1.8183,1.7973,1.7973,25986,0
1999-12-27,1.8184,1.8184,1.6357,1.6971,55685,0
1999-12-28,1.6357,1.6971,1.6357,1.6971,23511,0
1999-12-30,1.6436,1.6436,1.6323,1.6323,16120,0
2000-01-03,1.6839,1.6839,1.6323,1.6323,55180,0
2000-01-04,1.6323,1.6436,1.6323,1.6323,42781,0
2000-01-05,1.6323,1.6532,1.5936,1.6323,31000,0
2000-01-06,1.6251,1.6558,1.6251,1.6558,45188,0
2000-01-07,1.6323,1.6532,1.6323,1.6323,32240,0
2000-01-10,1.6369,1.6676,1.6369,1.6676,65534,0
2000-01-11,1.6328,1.6441,1.6328,1.6441,4960,0
2000-01-12,1.6664,1.6971,1.6664,1.6971,12375,0
2000-01-13,1.703,1.703,1.6626,1.703,8682,0
2000-01-14,1.6441,1.6441,1.6328,1.6441,20454,0
2000-01-18,1.6357,1.6971,1.5759,1.6971,42690,0
2000-01-19,1.6948,1.7352,1.6641,1.7206,33456,0
2000-01-20,1.736,1.8974,1.736,1.8974,72453,0
2000-01-21,1.7783,1.9303,1.7783,1.9092,72374,0
2000-01-24,1.929,1.9387,1.8078,1.8385,16092,0
2000-01-25,1.8167,1.9185,1.8071,1.8974,109608,0
2000-01-26,1.8458,1.8798,1.8458,1.8798,47599,0
2000-01-27,1.879,1.879,1.7384,1.7384,30301,0
2000-01-28,1.6745,1.815,1.6745,1.815,26654,0
2000-01-31,1.6735,1.6735,1.6735,1.6735,1241,0
2000-02-01,1.778,1.778,1.5759,1.5969,76099,0
2000-02-02,1.6742,1.6742,1.6323,1.6323,8681,0
2000-02-03,1.6146,1.676,1.6146,1.6146,19200,0
2000-02-04,1.5734,1.5734,1.5734,1.5734,4337,0
2000-02-07,1.5339,1.6146,1.5339,1.6146,26630,0
2000-02-08,1.6171,1.6171,1.5557,1.5557,16078,0
2000-02-09,1.5557,1.5557,1.5557,1.5557,6183,0
2000-02-10,1.5523,1.5943,1.5523,1.5734,12393,0
2000-02-11,1.5706,1.5706,1.485,1.485,25374,0
2000-02-14,1.508,1.5742,1.4724,1.5144,109012,0
2000-02-15,1.575,1.575,1.4731,1.4731,3714,0
2000-02-16,1.5734,1.5734,1.5734,1.5734,4956,0
2000-02-17,1.564,1.564,1.5027,1.5027,12392,0
2000-02-22,1.5351,1.5351,1.4736,1.485,45797,0
2000-02-23,1.4727,1.4727,1.4437,1.4437,26628,0
2000-02-24,1.4449,1.4449,1.4142,1.4142,3094,0
2000-02-25,1.4416,1.4416,1.432,1.432,9923,0
2000-02-28,1.4397,1.485,1.4349,1.485,6189,0
2000-03-01,1.432,1.432,1.432,1.432,619,0
2000-03-02,1.4322,1.4968,1.4322,1.4968,6201,0
2000-03-03,1.4731,1.4731,1.4731,1.4731,7430,0
2000-03-06,1.5165,1.5262,1.5165,1.5262,25978,0
2000-03-07,1.5855,1.7973,1.5855,1.6971,274086,0
2000-03-08,1.6154,1.777,1.5961,1.6558,58188,0
2000-03-09,1.6555,1.7572,1.5747,1.7265,152931,0
2000-03-10,1.5513,1.703,1.532,1.703,85573,0
2000-03-13,1.6441,1.6441,1.6441,1.6441,619,0
2000-03-14,1.5376,1.6441,1.5376,1.6441,10537,0
2000-03-15,1.6441,1.694,1.5327,1.6441,47105,0
2000-03-16,1.6567,1.7165,1.6357,1.6971,97137,0
2000-03-17,1.695,1.7354,1.6142,1.6853,117080,0
2000-03-20,1.6971,1.6971,1.6971,1.6971,14849,0
2000-03-21,1.6543,1.756,1.6543,1.756,34697,0
2000-03-22,1.6971,1.7278,1.6971,1.6971,42690,0
2000-03-23,1.6954,1.7358,1.6954,1.7148,105905,0
2000-03-24,1.7334,1.7737,1.7334,1.7737,94267,0
2000-03-27,1.7477,1.8091,1.7477,1.8091,38968,0
2000-03-28,1.7767,1.867,1.7767,1.8267,67486,0
2000-03-29,1.7539,1.9151,1.7539,1.9151,32879,0
2000-03-30,1.8393,1.8393,1.7681,1.7973,14231,0
2000-03-31,1.8562,1.8562,1.7948,1.8562,29738,0
2000-04-03,1.7755,1.8562,1.7755,1.8562,27260,0
2000-04-04,1.8604,1.8798,1.7794,1.8798,60581,0
2000-04-05,1.7764,1.8974,1.7764,1.8974,32202,0
2000-04-06,1.8982,1.8982,1.8385,1.8385,11761,0
2000-04-07,1.7783,1.9092,1.7783,1.9092,21031,0
2000-04-10,1.8859,1.8859,1.815,1.815,16735,0
2000-04-11,1.7973,1.8781,1.7973,1.7973,4330,0
2000-04-12,1.774,1.8547,1.4515,1.5321,115953,0
2000-04-13,1.6134,1.6441,1.5424,1.6441,36569,0
2000-04-14,1.6567,1.6971,1.6357,1.6971,9898,0
2000-04-17,1.6971,1.6971,1.6971,1.6971,1238,0
2000-04-18,1.626,1.6971,1.626,1.6971,4330,0
2000-04-19,1.6162,1.6971,1.6162,1.6971,17323,0
2000-04-20,1.6737,1.6932,1.6028,1.6028,16124,0
2000-04-24,1.6737,1.6737,1.6028,1.6028,24185,0
2000-04-25,1.6154,1.6558,1.5961,1.6558,142374,0
2000-04-26,1.6163,1.6567,1.5969,1.5969,24128,0
2000-04-27,1.6146,1.6146,1.4531,1.5144,58220,0
2000-04-28,1.4532,1.6146,1.4532,1.6146,5575,0
2000-05-01,1.4554,1.5557,1.4554,1.5557,17932,0
2000-05-02,1.6127,1.6127,1.4321,1.5321,35963,0
2000-05-03,1.4617,1.4617,1.3758,1.4261,50660,0
2000-05-04,1.4248,1.4555,1.3245,1.4555,52561,0
2000-05-05,1.4134,1.4731,1.3827,1.4731,26002,0
2000-05-08,1.4951,1.5355,1.4142,1.4142,59395,0
2000-05-09,1.4312,1.4909,1.4312,1.4909,28540,0
2000-05-10,1.4513,1.4706,1.432,1.432,107905,0
2000-05-11,1.4555,1.4555,1.4555,1.4555,1855,0
2000-05-12,1.4741,1.5355,1.4142,1.4142,58159,0
2000-05-15,1.485,1.485,1.3929,1.485,16710,0
2000-05-16,1.4591,1.485,1.4543,1.485,8047,0
2000-05-17,1.4955,1.5262,1.4955,1.5262,24741,0
2000-05-18,1.5027,1.5027,1.5027,1.5027,1239,0
2000-05-19,1.5027,1.5027,1.5027,1.5027,3719,0
2000-05-22,1.5021,1.5069,1.4261,1.4261,27183,0
2000-05-23,1.424,1.424,1.3933,1.4142,21037,0
2000-05-24,1.413,1.4437,1.413,1.4437,17338,0
2000-05-25,1.4457,1.5557,1.415,1.5557,32155,0
2000-05-26,1.5144,1.5144,1.5144,1.5144,15485,0
2000-05-30,1.4452,1.4452,1.3789,1.3789,9897,0
2000-06-01,1.4437,1.4534,1.4437,1.4437,22912,0
2000-06-02,1.4114,1.492,1.4114,1.4614,34718,0
2000-06-05,1.4973,1.4973,1.4261,1.4261,14210,0
2000-06-06,1.4819,1.4819,1.432,1.432,4341,0
2000-06-07,1.485,1.485,1.485,1.485,619,0
2000-06-08,1.485,1.485,1.485,1.485,49512,0
2000-06-09,1.5734,1.5734,1.4427,1.5734,14253,0
2000-06-13,1.5616,1.5616,1.5616,1.5616,1241,0
2000-06-14,1.4555,1.4555,1.4555,1.4555,2473,0
2000-06-15,1.4555,1.4555,1.4555,1.4555,1238,0
2000-06-16,1.5215,1.5505,1.4909,1.4909,39090,0
2000-06-19,1.4614,1.492,1.4517,1.4614,35958,0
2000-06-21,1.4337,1.5144,1.4337,1.5144,25395,0
2000-06-22,1.5003,1.5262,1.4745,1.5262,12989,0
2000-06-26,1.4731,1.4731,1.4731,1.4731,3714,0
2000-06-27,1.4909,1.4909,1.4909,1.4909,1241,0
2000-06-28,1.5215,1.5505,1.4909,1.4909,22337,0
2000-06-29,1.4909,1.4909,1.4909,1.4909,32263,0
2000-06-30,1.5311,1.5311,1.4909,1.4909,6204,0
2000-07-03,1.5265,1.5557,1.5265,1.5557,5567,0
2000-07-06,1.5005,1.5005,1.4909,1.4909,13648,0
2000-07-07,1.5627,1.5627,1.4918,1.5321,11780,0
2000-07-10,1.4909,1.4909,1.4909,1.4909,9927,0
2000-07-11,1.4909,1.4909,1.4909,1.4909,77557,0
2000-07-12,1.4909,1.4909,1.4909,1.4909,39090,0
2000-07-13,1.4909,1.4909,1.4909,1.4909,621,0
2000-07-14,1.4934,1.5144,1.4934,1.5144,28491,0
2000-07-17,1.4909,1.4909,1.4909,1.4909,2481,0
2000-07-18,1.5168,1.5557,1.5168,1.5557,28446,0
2000-07-19,1.4515,1.5321,1.4515,1.5321,40924,0
2000-07-20,1.4959,1.5557,1.4959,1.5557,19169,0
2000-07-21,1.5144,1.5144,1.5144,1.5144,3097,0
2000-07-25,1.5523,1.583,1.533,1.5734,96053,0
2000-07-26,1.5742,1.6146,1.5742,1.6146,47070,0
2000-07-27,1.5742,1.6146,1.5742,1.6146,23535,0
2000-07-28,1.5742,1.6146,1.5742,1.6146,61934,0
2000-07-31,1.5726,1.6742,1.4516,1.6323,115319,0
2000-08-01,1.6954,1.7761,1.6954,1.7148,68746,0
2000-08-02,1.6882,1.7593,1.6882,1.7384,17316,0
2000-08-03,1.6931,1.8043,1.6931,1.7737,146361,0
2000-08-04,1.735,1.7948,1.7044,1.756,9296,0
2000-08-07,1.756,1.756,1.756,1.756,22307,0
2000-08-08,1.7448,1.756,1.5736,1.756,42752,0
2000-08-09,1.6237,1.756,1.5736,1.756,12392,0
2000-08-10,1.7585,1.7585,1.6971,1.6971,1238,0
2000-08-11,1.725,1.725,1.5023,1.5734,16111,0
2000-08-14,1.5005,1.5118,1.4909,1.4909,16133,0
2000-08-15,1.6154,1.6558,1.6154,1.6558,3095,0
2000-08-18,1.6175,1.6676,1.6175,1.6676,19166,0
2000-08-21,1.6462,1.6558,1.6251,1.6558,12999,0
2000-08-22,1.655,1.7148,1.605,1.7148,128820,0
2000-08-24,1.6466,1.6466,1.5851,1.5851,1856,0
2000-08-25,1.6971,1.6971,1.6971,1.6971,619,0
2000-08-29,1.6129,1.6323,1.6129,1.6323,3720,0
2000-08-31,1.6971,1.6971,1.6971,1.6971,619,0
2000-09-01,1.695,1.7757,1.6853,1.6853,58230,0
2000-09-05,1.6971,1.6971,1.6664,1.6971,22893,0
2000-09-06,1.7754,1.7754,1.756,1.756,3099,0
2000-09-07,1.6624,1.7737,1.6624,1.7737,5581,0
2000-09-11,1.7026,1.7026,1.6735,1.6735,6822,0
2000-09-12,1.6971,1.6971,1.6777,1.6971,42072,0
2000-09-13,1.6979,1.7384,1.6979,1.7384,22880,0
2000-09-14,1.7225,1.7678,1.7225,1.7678,4333,0
2000-09-15,1.6943,1.7443,1.6943,1.7443,8057,0
2000-09-18,1.6777,1.7473,1.6777,1.6971,7424,0
2000-09-19,1.7265,1.7265,1.7265,1.7265,3095,0
2000-09-20,1.7473,1.7473,1.6971,1.6971,45784,0
2000-09-21,1.6735,1.6928,1.6735,1.6735,39075,0
2000-09-22,1.6785,1.7384,1.6785,1.7384,18551,0
2000-09-25,1.6756,1.695,1.6756,1.6853,8672,0
2000-09-26,1.7073,1.7073,1.6735,1.6735,12405,0
2000-09-27,1.6753,1.7657,1.6543,1.756,205082,0
2000-09-28,1.7455,1.7455,1.7148,1.7148,12386,0
2000-09-29,1.7265,1.7265,1.7265,1.7265,4335,0
2000-10-03,1.7265,1.7265,1.7265,1.7265,4954,0
2000-10-04,1.7331,1.8444,1.7331,1.8444,150721,0
2000-10-05,1.818,1.818,1.7678,1.7678,6807,0
2000-10-06,1.7686,1.8091,1.7686,1.8091,1855,0
2000-10-09,1.8368,1.8562,1.8368,1.8562,39651,0
2000-10-10,1.8966,1.9272,1.8562,1.8562,79301,0
2000-10-11,1.7737,1.7737,1.7737,1.7737,12404,0
2000-10-12,1.7163,1.8857,1.7163,1.8857,41536,0
2000-10-13,1.92,1.92,1.7277,1.8798,14297,0
2000-10-16,1.7923,1.8798,1.7486,1.8798,57759,0
2000-10-17,1.9234,1.9269,1.9234,1.9269,7991,0
2000-10-18,1.8393,1.9269,1.8393,1.9269,1712,0
2000-10-19,1.9261,1.9261,1.8385,1.8385,1142,0
2000-10-20,1.8385,1.8385,1.8385,1.8385,5141,0
2000-10-23,1.9225,1.9261,1.8385,1.8385,1714,0
2000-10-24,1.8416,1.9466,1.7611,1.9151,106822,0
2000-10-25,1.9437,1.9786,1.816,1.9681,61732,0
2000-10-26,1.9799,1.9799,1.8591,1.9151,13711,0
2000-10-30,1.8455,1.8455,1.7913,1.7913,16021,0
2000-10-31,1.9051,1.9051,1.8385,1.8385,2285,0
2000-11-01,1.9051,1.9051,1.8385,1.8385,6282,0
2000-11-02,1.9038,1.9038,1.8373,1.8916,2286,0
2000-11-03,1.8368,1.9681,1.8368,1.9033,40014,0
2000-11-06,2.0001,2.0001,1.9441,1.9564,19447,0
2000-11-07,1.9556,1.9556,1.9328,1.9328,8584,0
2000-11-08,1.8467,1.9446,1.8467,1.9446,13153,0
2000-11-09,1.9369,2.0035,1.9264,2.0035,15418,0
2000-11-10,1.9565,2.0212,1.9442,2.0212,137836,0
2000-11-13,1.9253,2.0965,1.9253,2.086,58956,0
2000-11-14,2.0172,2.089,2.0172,2.033,136608,0
2000-11-15,2.0212,2.0212,1.9565,2.0212,11440,0
2000-11-16,1.9556,1.9556,1.9328,1.9328,9155,0
2000-11-17,1.966,1.966,1.9328,1.9328,1718,0
2000-11-20,1.9393,2.0566,1.9358,2.0566,18854,0
2000-11-21,1.9328,1.9328,1.9328,1.9328,5151,0
2000-11-22,1.9455,2.033,1.9455,2.033,8574,0
2000-11-27,1.9446,1.9446,1.9446,1.9446,2858,0
2000-11-28,2.033,2.033,2.033,2.033,571,0
2000-11-29,1.9454,1.9681,1.9454,1.9681,35439,0
2000-11-30,1.9253,1.9918,1.9253,1.9918,15427,0
2000-12-01,1.9918,1.9918,1.9918,1.9918,571,0
2000-12-04,1.9269,1.9269,1.9269,1.9269,1142,0
2000-12-05,1.9577,2.0119,1.9577,1.9681,92028,0
2000-12-06,1.9966,1.9966,1.9564,1.9564,22879,0
2000-12-07,1.9585,1.9918,1.9042,1.9918,10284,0
2000-12-11,1.9484,1.9484,1.8398,1.8503,17121,0
2000-12-12,1.9147,1.9918,1.8482,1.9918,15998,0
2000-12-14,1.8811,1.9457,1.8811,1.8916,271457,0
2000-12-15,1.8368,2.0555,1.8368,1.9033,16005,0
2000-12-18,1.9707,1.9707,1.9164,1.9269,12559,0
2000-12-19,1.9454,2.0119,1.9244,1.9681,54873,0
2000-12-20,1.9918,2.0793,1.9462,2.0566,130267,0
2000-12-21,2.0541,2.0978,1.9894,2.0978,215656,0
2000-12-22,2.0978,2.1188,2.0209,2.0978,152731,0
2000-12-26,2.0541,2.0978,2.0541,2.0978,5148,0
2000-12-27,2.0978,2.0978,2.0978,2.0978,6292,0
2000-12-28,2.0978,2.131,2.0768,2.0978,70932,0
2000-12-29,2.0576,2.0978,2.0576,2.0978,15444,0
2001-01-02,2.1003,2.1003,1.9918,2.0566,83988,0
2001-01-03,2.0338,2.0566,1.9918,2.0566,136553,0
2001-01-04,2.0566,2.0566,2.0566,2.0566,571,0
2001-01-05,1.9681,1.9681,1.9681,1.9681,571,0
2001-01-08,1.969,1.9918,1.969,1.9918,13712,0
2001-01-09,1.9918,1.9918,1.9918,1.9918,10284,0
2001-01-10,1.9935,2.046,1.9918,1.9918,98274,0
2001-01-11,1.9885,2.0094,1.9885,2.0094,2862,0
2001-01-12,1.9885,2.0094,1.8784,2.0094,20604,0
2001-01-16,1.9883,1.9918,1.8814,1.9918,13712,0
2001-01-17,1.967,2.0212,1.9338,2.0212,21733,0
2001-01-18,2.0119,2.0451,1.8807,1.9681,70307,0
2001-01-19,1.926,2.1344,1.926,2.0801,79957,0
2001-01-22,1.9459,2.1541,1.9459,2.1332,62288,0
2001-01-23,2.1722,2.1862,2.1424,2.1862,20012,0
2001-01-24,2.1809,2.1862,2.1652,2.1862,25158,0
2001-01-25,2.1902,2.4742,2.1902,2.3866,741343,0
2001-01-26,2.3848,2.4951,2.3638,2.4514,459175,0
2001-01-29,2.3803,2.4676,2.3592,2.3924,224883,0
2001-01-30,2.4718,2.4737,2.4089,2.4631,121014,0
2001-01-31,2.4698,2.6256,2.4698,2.6045,407341,0
2001-02-01,2.6108,2.6685,2.581,2.581,140584,0
2001-02-02,2.5833,2.6445,2.5833,2.6341,102342,0
2001-02-05,2.6366,2.6435,2.5352,2.5456,42324,0
2001-02-06,2.547,2.5802,2.547,2.5574,8003,0
2001-02-07,2.5617,2.581,2.5372,2.581,40575,0
2001-02-08,2.5833,2.6445,2.5693,2.6341,190393,0
2001-02-09,2.6341,2.6568,2.5798,2.6341,302456,0
2001-02-12,2.6327,2.6327,2.6223,2.6223,109830,0
2001-02-13,2.581,2.6247,2.581,2.581,58862,0
2001-02-14,2.5938,2.6445,2.5903,2.6341,185248,0
2001-02-15,2.6252,2.7564,2.6042,2.746,668514,0
2001-02-16,2.7772,2.798,2.7106,2.7106,249315,0
2001-02-20,2.7559,2.7559,2.4287,2.5162,180023,0
2001-02-21,2.5066,2.5066,2.1685,2.2981,268892,0
2001-02-22,2.2341,2.4321,2.2341,2.3866,148382,0
2001-02-23,2.3629,2.3629,2.1985,2.3629,63417,0
2001-02-26,2.2941,2.4269,2.2941,2.4042,41751,0
2001-02-27,2.4142,2.6223,2.4142,2.6223,111545,0
2001-02-28,2.4935,2.6247,2.4287,2.5162,40578,0
2001-03-01,2.5162,2.5162,2.4287,2.5162,21716,0
2001-03-02,2.4847,2.5179,2.4076,2.4514,40549,0
2001-03-05,2.4488,2.5152,2.4278,2.4278,22869,0
2001-03-06,2.4303,2.4514,2.4076,2.4514,22846,0
2001-03-07,2.4478,2.4478,2.3167,2.3394,17730,0
2001-03-08,2.3437,2.3647,2.2439,2.2981,47384,0
2001-03-09,2.2336,2.4278,2.2302,2.4278,69178,0
2001-03-12,2.4303,2.4514,2.3638,2.4514,103370,0
2001-03-13,2.4303,2.4514,2.3743,2.4514,20560,0
2001-03-14,2.3655,2.3866,2.3217,2.3866,12557,0
2001-03-15,2.3946,2.4926,2.3946,2.4926,118911,0
2001-03-16,2.3638,2.4723,2.3638,2.4514,10280,0
2001-03-19,2.4619,2.4847,2.4076,2.4514,86809,0
2001-03-20,2.4107,2.528,2.4072,2.528,161082,0
2001-03-21,2.5162,2.5704,2.4707,2.5162,129730,0
2001-03-22,2.4786,2.503,2.4157,2.4926,99474,0
2001-03-23,2.5267,2.5704,2.5162,2.5162,70866,0
2001-03-26,2.5678,2.6045,2.5171,2.6045,230237,0
2001-03-27,2.5999,2.6786,2.5369,2.6576,563567,0
2001-03-28,2.6796,2.7461,2.6148,2.6989,223400,0
2001-03-29,2.7338,2.8108,2.7128,2.8108,326251,0
2001-03-30,2.8257,3.0058,2.8187,2.9934,1140389,0
2001-04-02,3.098,3.1261,3.0054,3.0701,593135,0
2001-04-03,3.0177,3.0825,2.6031,2.799,309822,0
2001-04-04,2.81,2.9955,2.81,2.964,81156,0
2001-04-05,3.0468,3.1045,3.0171,3.0171,147513,0
2001-04-06,3.0159,3.0159,2.7975,2.8638,75499,0
2001-04-09,2.9399,2.9504,2.714,2.7578,70247,0
2001-04-10,2.8092,2.9702,2.7567,2.9405,89701,0
2001-04-11,2.9356,2.9689,2.7975,2.9286,72065,0
2001-04-12,2.9276,2.9276,2.8053,2.8874,167637,0
2001-04-16,2.9172,2.9172,2.8141,2.8403,18881,0
2001-04-17,2.8845,3.1642,2.8197,3.1467,175613,0
2001-04-18,3.2283,3.2738,3.1478,3.2528,288198,0
2001-04-19,3.2738,3.3263,3.2038,3.3176,232478,0
2001-04-20,3.2463,3.3181,2.9226,3.1939,250280,0
2001-04-23,3.1523,3.3691,3.1487,3.3412,209800,0
2001-04-24,3.3478,3.4177,3.3216,3.4177,457039,0
2001-04-25,3.4206,3.4225,3.2123,3.2999,298755,0
2001-04-26,3.2389,3.3703,3.2389,3.3353,358694,0
2001-04-27,3.3969,3.4039,3.283,3.3706,199889,0
2001-04-30,3.409,3.409,3.2953,3.3058,42901,0
2001-05-01,3.298,3.3662,3.1652,3.2351,92641,0
2001-05-02,3.263,3.3556,3.235,3.3294,43463,0
2001-05-03,3.346,3.3478,3.1467,3.1467,29174,0
2001-05-04,3.1498,3.1498,2.8892,2.9994,210989,0
2001-05-07,2.9746,3.1408,2.9746,3.1408,93156,0
2001-05-08,3.1271,3.1375,3.0764,3.1113,56066,0
2001-05-09,3.1123,3.3221,3.1123,3.1998,150988,0
2001-05-10,3.1952,3.2354,3.1129,3.2056,8005,0
2001-05-11,3.2324,3.2324,3.0156,3.1467,33751,0
2001-05-14,3.1494,3.2753,3.1249,3.2351,59474,0
2001-05-15,3.1906,3.1906,3.1032,3.1644,90947,0
2001-05-16,3.1467,3.2079,3.103,3.1467,36610,0
2001-05-17,3.1523,3.1523,2.9859,2.9876,89080,0
2001-05-18,2.9824,3.1467,2.9824,3.1467,80085,0
2001-05-21,3.3188,3.5322,3.1474,3.4884,1235272,0
2001-05-22,3.6394,3.7583,3.5152,3.7006,2204287,0
2001-05-23,3.7462,3.762,3.4136,3.5887,678070,0
2001-05-24,3.6648,3.6665,3.2553,3.5002,466252,0
2001-05-25,3.5582,3.5844,3.4585,3.518,233115,0
2001-05-29,3.614,3.614,3.2393,3.2409,237017,0
2001-05-30,2.9416,3.1518,2.6265,2.7578,1095396,0
2001-05-31,2.7801,2.8607,2.6559,2.8344,372655,0
2001-06-01,2.7678,2.815,2.6506,2.7696,238917,0
2001-06-04,2.5699,2.8968,2.5699,2.8933,418141,0
2001-06-05,2.9076,2.9688,2.6432,2.799,390749,0
2001-06-06,2.6782,2.8498,2.6782,2.799,160526,0
2001-06-07,2.8031,2.8101,2.6876,2.7401,84530,0
2001-06-08,2.6961,2.6961,2.3372,2.416,452956,0
2001-06-11,2.4154,2.4943,2.3279,2.3629,222813,0
2001-06-12,2.2752,2.3628,2.1457,2.2805,260547,0
2001-06-13,2.2504,2.5288,2.2504,2.3748,488783,0
2001-06-14,2.3792,2.4527,2.1953,2.3512,164506,0
2001-06-15,2.2674,2.3268,2.2306,2.2569,132035,0
2001-06-18,2.2724,2.2899,1.949,2.0801,354691,0
2001-06-19,2.0297,2.1556,1.9231,2.0035,462745,0
2001-06-20,1.8898,2.0455,1.888,2.0035,435482,0
2001-06-21,2.0556,2.1412,2.012,2.0801,286613,0
2001-06-22,2.1671,2.3595,2.0709,2.3159,236692,0
2001-06-25,2.312,2.3172,2.1438,2.2156,87925,0
2001-06-26,2.1868,2.2689,2.185,2.2392,22884,0
2001-06-27,2.2681,2.4327,2.2681,2.3276,258273,0
2001-06-28,2.3436,2.6636,2.2456,2.4573,576353,0
2001-06-29,2.4484,2.6635,2.4484,2.6635,36024,0
2001-07-02,2.458,2.6644,2.402,2.416,181201,0
2001-07-03,2.4167,2.4867,2.3728,2.4867,13705,0
2001-07-05,2.4129,2.516,2.4129,2.4514,76067,0
2001-07-06,2.4488,2.4488,2.3159,2.4278,128728,0
2001-07-09,2.3631,2.4244,2.3439,2.3807,18281,0
2001-07-10,2.4065,2.4065,2.3453,2.3453,50278,0
2001-07-11,2.3544,2.3544,2.1109,2.251,296275,0
2001-07-12,2.2481,2.4669,2.2481,2.3689,321231,0
2001-07-13,2.3708,2.6002,2.3708,2.4514,133640,0
2001-07-16,2.4472,2.4472,2.2339,2.4455,21739,0
2001-07-17,2.2927,2.4483,2.2927,2.4396,22301,0
2001-07-18,2.3753,2.4648,2.2475,2.251,105038,0
2001-07-19,2.2808,2.3649,2.2808,2.3159,51378,0
2001-07-20,2.32,2.4514,2.2412,2.4514,51971,0
2001-07-23,2.3956,2.4481,2.2731,2.357,112092,0
2001-07-24,2.397,2.579,2.2921,2.3866,109165,0
2001-07-25,2.4413,2.5339,2.3259,2.4396,466370,0
2001-07-26,2.5647,2.7118,2.5401,2.7048,668900,0
2001-07-27,2.718,2.718,2.4034,2.5869,319240,0
2001-07-30,2.6574,2.6574,2.4668,2.528,65735,0
2001-07-31,2.6181,2.6339,2.4693,2.6163,85654,0
2001-08-01,2.6139,2.6594,2.5369,2.6576,76018,0
2001-08-02,2.6173,2.6435,2.5928,2.5928,8568,0
2001-08-03,2.6045,2.6517,2.5694,2.6517,47960,0
2001-08-06,2.5752,2.6574,2.5664,2.6399,19435,0
2001-08-07,2.622,2.6727,2.5923,2.6045,107551,0
2001-08-08,2.6109,2.6774,2.5934,2.5987,129719,0
2001-08-09,2.6642,2.6642,2.6223,2.6223,8580,0
2001-08-10,2.5993,2.6045,2.5609,2.6045,69222,0
2001-08-13,2.5834,2.6272,2.5834,2.5869,8566,0
2001-08-14,2.5726,2.6251,2.5726,2.6163,17143,0
2001-08-15,2.6073,2.6073,2.5723,2.581,95440,0
2001-08-16,2.5812,2.6249,2.5812,2.5987,48573,0
2001-08-17,2.5987,2.5987,2.59,2.5987,18858,0
2001-08-20,2.6252,2.6252,2.4956,2.5044,129045,0
2001-08-21,2.4926,2.5801,2.4752,2.4926,28013,0
2001-08-22,2.47,2.491,2.3896,2.3983,54346,0
2001-08-23,2.4015,2.4505,2.3629,2.3629,16568,0
2001-08-24,2.4781,2.5096,2.352,2.4396,151886,0
2001-08-27,2.441,2.441,2.3674,2.4042,50825,0
2001-08-28,2.4371,2.4494,2.3654,2.3689,59445,0
2001-08-29,2.3974,2.4219,2.3799,2.4219,28573,0
2001-08-30,2.4238,2.4396,2.3801,2.4396,22857,0
2001-08-31,2.3743,2.4514,2.3674,2.4514,61110,0
2001-09-04,2.4001,2.407,2.372,2.3983,10855,0
2001-09-05,2.372,2.3983,2.3633,2.3983,43412,0
2001-09-06,2.3991,2.469,2.3639,2.469,18846,0
2001-09-07,2.4079,2.4079,2.3483,2.357,22272,0
2001-09-10,2.4043,2.4462,2.357,2.357,34314,0
2001-09-17,2.1898,2.4352,2.0094,2.0094,113022,0
2001-09-18,2.0115,2.099,1.9031,1.9328,229257,0
2001-09-19,2.0252,2.0794,1.854,1.9151,357681,0
2001-09-20,1.8729,1.9167,1.866,1.8974,214807,0
2001-09-21,1.8787,1.884,1.6474,1.6912,170040,0
2001-09-24,1.7517,1.8183,1.75,1.7973,93623,0
2001-09-25,1.7678,1.8641,1.7678,1.7678,31994,0
2001-09-26,1.7694,1.927,1.7431,1.8798,67927,0
2001-09-27,1.8997,1.9505,1.898,1.9505,32013,0
2001-09-28,1.923,2.2115,1.923,2.0978,73220,0
2001-10-01,2.0994,2.0994,1.8299,1.8562,73164,0
2001-10-02,1.8906,1.9256,1.8906,1.9151,47985,0
2001-10-03,1.9182,1.997,1.8744,1.9269,102185,0
2001-10-04,1.9304,1.9881,1.8954,1.9269,44076,0
2001-10-05,1.9286,1.9286,1.9235,1.9269,5147,0
2001-10-08,2.0022,2.0022,1.969,1.9918,6287,0
2001-10-09,1.9906,2.0116,1.8367,1.9977,49736,0
2001-10-10,1.9278,2.0223,1.9278,2.0153,22273,0
2001-10-11,2.0234,2.0759,1.9814,2.0742,53085,0
2001-10-12,2.0638,2.0987,2.0462,2.0742,34879,0
2001-10-15,2.0477,2.1509,2.046,2.1037,6290,0
2001-10-16,2.1467,2.1467,2.1449,2.1449,6853,0
2001-10-17,2.1467,2.1484,2.1449,2.1449,17720,0
2001-10-18,2.1719,2.2209,2.1719,2.2156,25693,0
2001-10-19,2.1684,2.2156,2.1667,2.2156,99580,0
2001-10-22,2.1862,2.1862,2.1862,2.1862,2858,0
2001-10-23,2.1887,2.1887,2.1449,2.1449,80527,0
2001-10-24,2.1321,2.1321,2.0447,2.0447,52642,0
2001-10-25,2.2046,2.2833,2.1783,2.2746,224614,0
2001-10-26,2.2166,2.4144,2.2166,2.3689,306369,0
2001-10-29,2.4003,2.4458,2.3689,2.3689,21721,0
2001-10-30,2.3644,2.3837,2.3276,2.3276,83996,0
2001-10-31,2.3525,2.3997,2.3384,2.3629,37136,0
2001-11-01,2.4122,2.5346,2.4122,2.4926,128720,0
2001-11-02,2.5171,2.5485,2.4926,2.4926,16019,0
2001-11-05,2.5373,2.5373,2.4533,2.469,21130,0
2001-11-06,2.4506,2.4926,2.4489,2.4926,40590,0
2001-11-07,2.4976,2.5519,2.4941,2.5221,156443,0
2001-11-08,2.5243,2.5574,2.5119,2.5574,95534,0
2001-11-09,2.5634,2.6282,2.5475,2.6282,79958,0
2001-11-12,2.6214,2.7106,2.6162,2.7106,96004,0
2001-11-13,2.7059,2.7987,2.6342,2.7637,353886,0
2001-11-14,3.5763,3.5855,3.2186,3.2763,165132,0
2001-11-15,3.2622,3.2922,3.2115,3.2115,48147,0
2001-11-16,3.2152,3.2152,3.0375,3.0583,38560,0
2001-11-19,3.0558,3.065,3.0419,3.0465,6510,0
2001-11-20,3.1329,3.1467,3.0429,3.1467,3036,0
2001-11-21,3.1474,3.1498,3.0691,3.1291,10401,0
2001-11-23,3.1451,3.1451,3.076,3.076,2604,0
2001-11-26,3.1121,3.1467,3.066,3.1467,34703,0
2001-11-27,3.1218,3.1333,3.0296,3.0642,15627,0
2001-11-28,3.0652,3.169,3.0652,3.1113,30372,0
2001-11-29,3.1795,3.2233,3.0182,3.2233,33854,0
2001-11-30,3.1825,3.1825,3.0534,3.0995,21262,0
2001-12-03,3.0576,3.1681,3.0553,3.1291,483480,0
2001-12-04,3.1989,3.1989,2.9984,3.0583,130506,0
2001-12-05,3.0878,3.1684,3.0301,3.0878,201362,0
2001-12-06,3.1233,3.2641,3.091,3.2409,506343,0
2001-12-07,3.2518,3.4388,3.1272,3.1526,234846,0
2001-12-10,3.1711,3.2056,3.1365,3.2056,82387,0
2001-12-11,3.2059,3.252,3.1828,3.2174,97989,0
2001-12-12,3.2295,3.3217,3.2156,3.2409,293053,0
2001-12-13,3.2752,3.2752,3.0424,3.1231,226909,0
2001-12-14,3.1158,3.1619,2.6542,2.7165,414211,0
2001-12-17,2.7122,2.8252,2.3293,2.6752,576255,0
2001-12-18,2.665,2.8957,2.6027,2.7342,188530,0
2001-12-19,2.7217,2.7217,2.6756,2.6871,22980,0
2001-12-20,2.6772,2.7811,2.5872,2.7696,155981,0
2001-12-21,2.776,2.799,2.7069,2.799,10853,0
2001-12-24,2.7926,2.8158,2.7696,2.7696,37261,0
2001-12-26,2.6456,2.6687,2.5741,2.581,55879,0
2001-12-27,2.6512,2.6512,2.5936,2.6282,38170,0
2001-12-28,2.6268,2.696,2.5692,2.5692,47739,0
2001-12-31,2.5943,2.675,2.5943,2.6104,41196,0
2002-01-02,2.6147,2.7578,2.6147,2.7578,25134,0
2002-01-03,2.6632,2.9169,2.6632,2.9169,92808,0
2002-01-04,2.8865,3.0573,2.8865,2.9581,134349,0
2002-01-07,2.9737,3.0338,2.8376,2.9876,153011,0
2002-01-08,2.888,3.0102,2.8372,2.8579,126590,0
2002-01-09,2.827,3.0207,2.8247,2.9169,87171,0
2002-01-10,2.9405,2.9751,2.9381,2.9405,3036,0
2002-01-11,2.9148,2.9494,2.7534,2.8226,273419,0
2002-01-14,2.8569,2.8799,2.8108,2.8108,18664,0
2002-01-15,2.7878,2.8684,2.7647,2.8108,27780,0
2002-01-16,2.7798,2.7798,2.653,2.7106,80193,0
2002-01-17,2.7031,2.8624,2.7008,2.7931,145557,0
2002-01-18,2.7798,2.8005,2.7198,2.7637,20823,0
2002-01-22,2.8222,2.8291,2.7578,2.7578,27343,0
2002-01-23,2.8116,2.9523,2.7908,2.9523,30784,0
2002-01-24,2.9633,2.9633,2.9264,2.9286,9541,0
2002-01-25,2.9448,2.9748,2.9194,2.9286,21666,0
2002-01-28,2.9177,2.9938,2.9061,2.9523,32083,0
2002-01-29,2.9514,2.9514,2.9169,2.9169,22118,0
2002-01-30,2.9286,2.9286,2.9103,2.9286,8674,0
2002-01-31,2.8766,2.8789,2.3625,2.6576,530165,0
2002-02-04,2.5534,2.5972,2.528,2.528,14726,0
2002-02-05,2.5134,2.6609,2.5111,2.5456,269995,0
2002-02-06,2.58,2.5822,2.4324,2.5338,75036,0
2002-02-07,2.5383,2.5867,2.469,2.469,64572,0
2002-02-08,2.4201,2.4801,2.3647,2.4455,72386,0
2002-02-11,2.4008,2.4008,2.0314,2.2392,285038,0
2002-02-12,2.2493,2.2954,2.067,2.1685,207636,0
2002-02-13,2.1482,2.1806,2.1114,2.1391,57206,0
2002-02-14,2.1355,2.1748,2.0663,2.0801,304504,0
2002-02-15,2.0868,2.1328,2.0684,2.0684,130105,0
2002-02-19,2.064,2.0986,2.0179,2.0801,144832,0
2002-02-20,2.1079,2.1884,2.0617,2.1332,69021,0
2002-02-21,2.1654,2.1654,2.1332,2.1332,9550,0
2002-02-22,2.1531,2.1554,2.0978,2.0978,47717,0
2002-02-25,2.1313,2.1774,2.0553,2.1037,126294,0
2002-02-26,2.1565,2.1887,2.1057,2.1449,53763,0
2002-02-27,2.1586,2.1586,2.0779,2.0801,137307,0
2002-02-28,2.0728,2.1741,2.0728,2.1626,43420,0
2002-03-01,2.116,2.2268,2.116,2.1391,35969,0
2002-03-04,2.1882,2.1882,2.1214,2.1214,26050,0
2002-03-05,2.1244,2.1567,2.1013,2.1567,15608,0
2002-03-06,2.1632,2.2115,2.1632,2.1862,32990,0
2002-03-07,2.1657,2.2464,2.1196,2.198,44272,0
2002-03-08,2.2026,2.2487,2.198,2.198,16908,0
2002-03-11,2.2134,2.2156,2.1927,2.2156,26919,0
2002-03-12,2.2257,2.304,2.2257,2.304,19965,0
2002-03-13,2.3069,2.353,2.2723,2.2746,81930,0
2002-03-14,2.2743,2.2743,2.2628,2.2628,3464,0
2002-03-15,2.2664,2.3032,2.2664,2.2687,37340,0
2002-03-18,2.2709,2.2709,2.2456,2.2687,7816,0
2002-03-19,2.2715,2.2715,2.1953,2.2392,17762,0
2002-03-20,2.2364,2.2664,2.2156,2.2156,6932,0
2002-03-21,2.2376,2.2376,2.1452,2.1567,52833,0
2002-03-22,2.1506,2.1506,2.1321,2.1391,22101,0
2002-03-25,2.1332,2.1447,2.0754,2.0801,28186,0
2002-03-26,2.1194,2.1194,2.0801,2.0801,9973,0
2002-03-27,2.0791,2.1206,2.0721,2.086,52003,0
2002-03-28,2.0987,2.1378,2.0825,2.1332,67719,0
2002-04-01,2.0893,2.1862,2.0893,2.1862,13010,0
2002-04-02,2.1898,2.2152,2.1736,2.1921,153851,0
2002-04-03,2.2108,2.2293,2.2016,2.2039,145317,0
2002-04-04,2.2152,2.2313,2.1921,2.1921,18203,0
2002-04-05,2.216,2.216,2.1052,2.1214,61949,0
2002-04-08,2.1221,2.1221,2.0645,2.1037,66331,0
2002-04-09,2.0854,2.0924,2.0625,2.0625,36886,0
2002-04-10,2.0665,2.1911,2.0526,2.1449,348164,0
2002-04-11,2.1572,2.2264,2.1549,2.1803,22971,0
2002-04-12,2.2244,2.2497,2.1921,2.1921,13001,0
2002-04-15,2.2333,2.2333,2.1895,2.2333,11280,0
2002-04-16,2.2884,2.2884,2.1685,2.1685,10849,0
2002-04-17,2.2347,2.2347,2.1216,2.1332,61141,0
2002-04-18,2.1332,2.1332,2.1008,2.1332,42495,0
2002-04-19,2.1121,2.1328,2.1099,2.1214,245464,0
2002-04-22,2.1424,2.1516,2.1332,2.1332,16495,0
2002-04-23,2.1349,2.2156,2.1327,2.2156,22120,0
2002-04-24,2.1918,2.2495,2.1549,2.1803,437762,0
2002-04-25,2.2254,2.2392,2.2254,2.2392,24260,0
2002-04-26,2.2387,2.2387,2.1694,2.2156,12999,0
2002-04-29,2.1921,2.2497,2.1921,2.1921,19502,0
2002-04-30,2.1721,2.2113,2.1606,2.1744,61649,0
2002-05-01,2.1665,2.2126,2.1572,2.1803,100988,0
2002-05-02,2.1693,2.2154,2.1693,2.2039,45065,0
2002-05-03,2.1852,2.2152,2.1852,2.1921,42040,0
2002-05-06,2.1688,2.1895,2.1688,2.1803,27769,0
2002-05-07,2.1892,2.1892,2.1685,2.1685,25603,0
2002-05-08,2.1731,2.2239,2.1685,2.1685,77675,0
2002-05-09,2.1565,2.1703,2.1449,2.1449,43358,0
2002-05-10,2.1715,2.2039,2.1715,2.2039,17765,0
2002-05-13,2.2048,2.2741,2.2048,2.251,24688,0
2002-05-14,2.2623,2.2969,2.2069,2.2392,27724,0
2002-05-15,2.2385,2.2431,2.2039,2.2039,21666,0
2002-05-16,2.2026,2.2026,2.1358,2.1449,58967,0
2002-05-17,2.1457,2.1457,2.1273,2.1273,54612,0
2002-05-20,2.1234,2.1234,2.1073,2.1095,48525,0
2002-05-21,2.1239,2.297,2.1239,2.1862,50681,0
2002-05-22,2.1921,2.1921,2.169,2.1921,4767,0
2002-05-23,2.1815,2.1932,2.1815,2.1862,11696,0
2002-05-24,2.1808,2.2039,2.1346,2.2039,5200,0
2002-05-28,2.1472,2.1472,2.1449,2.1449,3035,0
2002-05-29,2.1554,2.1554,2.0978,2.0978,29932,0
2002-05-30,2.0962,2.0962,2.0155,2.0271,57303,0
2002-05-31,2.0219,2.1466,1.9849,2.1095,183703,0
2002-06-03,2.1318,2.1318,2.0627,2.0742,18224,0
2002-06-04,2.0742,2.0742,2.0512,2.0742,46427,0
2002-06-05,2.05,2.1882,2.0269,2.1214,185819,0
2002-06-06,2.1237,2.1237,2.1214,2.1214,9118,0
2002-06-07,2.0742,2.0765,2.0742,2.0742,12584,0
2002-06-10,2.114,2.1925,2.0333,2.0447,51996,0
2002-06-11,2.0467,2.0744,2.033,2.033,29068,0
2002-06-12,2.0368,2.0576,2.0322,2.0506,75083,0
2002-06-13,2.0531,2.0554,1.9769,1.9977,42004,0
2002-06-14,1.9853,2.02,1.9623,1.9623,42883,0
2002-06-17,1.9922,2.0383,1.9278,2.0153,59481,0
2002-06-18,2.0151,2.0934,2.0151,2.0566,88147,0
2002-06-19,2.0501,2.0501,2.0155,2.0271,19101,0
2002-06-20,2.0366,2.0388,2.0366,2.0388,15192,0
2002-06-21,2.038,2.038,2.0035,2.0035,30832,0
2002-06-24,2.0089,2.0089,1.9697,1.9858,26418,0
2002-06-25,2.0176,2.0176,1.9623,1.9623,42935,0
2002-06-26,1.964,1.9779,1.9387,1.9387,87956,0
2002-06-27,1.8959,1.9144,1.8106,1.8798,106657,0
2002-06-28,1.8444,1.8997,1.736,1.8444,81544,0
2002-07-01,1.8432,1.8454,1.7532,1.8385,33813,0
2002-07-02,1.8235,1.9735,1.812,1.9505,236976,0
2002-07-03,1.9492,1.9677,1.8916,1.8916,32513,0
2002-07-05,1.8869,1.8938,1.8846,1.8916,11272,0
2002-07-08,1.8675,1.8974,1.8675,1.8974,300149,0
2002-07-09,1.868,1.868,1.868,1.868,867,0
2002-07-10,1.8675,1.879,1.8098,1.8444,104531,0
2002-07-11,1.8454,1.8454,1.7647,1.8385,113579,0
2002-07-12,1.7586,1.8278,1.7586,1.8209,47725,0
2002-07-15,1.7656,1.8209,1.7656,1.8209,9110,0
2002-07-16,1.7789,1.7973,1.7765,1.7973,11283,0
2002-07-17,1.8434,1.8434,1.7973,1.7973,18204,0
2002-07-18,1.7973,1.7973,1.7973,1.7973,867,0
2002-07-19,1.7944,1.7944,1.7737,1.7737,125460,0
2002-07-22,1.7532,1.7855,1.7532,1.7855,61990,0
2002-07-23,1.7773,1.8119,1.7773,1.7796,87949,0
2002-07-24,1.7847,1.787,1.7502,1.7502,77732,0
2002-07-25,1.7507,1.7737,1.7276,1.7737,40374,0
2002-07-26,1.7748,1.7771,1.7148,1.7148,13432,0
2002-07-29,1.7094,1.7763,1.7094,1.7324,57220,0
2002-07-30,1.7507,1.7852,1.7438,1.7737,51661,0
2002-07-31,1.7737,1.776,1.7737,1.7737,60777,0
2002-08-01,1.7737,1.7968,1.7737,1.7737,43411,0
2002-08-02,1.7786,1.7786,1.7324,1.7324,36799,0
2002-08-05,1.7343,1.7343,1.7089,1.7089,6497,0
2002-08-06,1.7498,1.7498,1.7269,1.7384,7384,0
2002-08-07,1.7942,1.8425,1.7619,1.7619,112021,0
2002-08-08,1.7314,1.7384,1.7314,1.7384,40392,0
2002-08-09,1.7763,1.8109,1.7763,1.7855,128315,0
2002-08-12,1.777,1.7817,1.7586,1.7678,100527,0
2002-08-13,1.7579,1.7579,1.7324,1.7324,22944,0
2002-08-14,1.7271,1.7502,1.7271,1.7502,16502,0
2002-08-15,1.7524,1.8032,1.7432,1.8032,15614,0
2002-08-16,1.7714,1.7737,1.7691,1.7737,7379,0
2002-08-19,1.7737,1.8359,1.7737,1.7737,18667,0
2002-08-20,1.7844,1.7867,1.7384,1.7384,31705,0
2002-08-21,1.7386,1.7616,1.7386,1.7502,47767,0
2002-08-22,1.7737,1.7737,1.7737,1.7737,28217,0
2002-08-23,1.7502,1.7824,1.7502,1.7502,10422,0
2002-08-26,1.7498,1.7498,1.6232,1.7384,168952,0
2002-08-27,1.7659,1.7659,1.6412,1.6735,5633,0
2002-08-28,1.6869,1.7398,1.6869,1.703,40792,0
2002-08-29,1.7084,1.7084,1.6853,1.6853,44614,0
2002-08-30,1.6991,1.6991,1.6853,1.6853,19952,0
2002-09-03,1.6805,1.7312,1.6227,1.6735,120434,0
2002-09-04,1.6176,1.6615,1.6176,1.6499,58501,0
2002-09-05,1.617,1.6192,1.3767,1.4437,1096139,0
2002-09-06,1.5463,1.5925,1.3848,1.3848,396454,0
2002-09-09,1.3858,1.4897,1.3627,1.432,100020,0
2002-09-10,1.4342,1.4528,1.432,1.432,77938,0
2002-09-11,1.5132,1.5155,1.5085,1.5085,7358,0
2002-09-12,1.4876,1.4876,1.4437,1.4437,71864,0
2002-09-13,1.4215,1.433,1.4215,1.4261,3472,0
2002-09-16,1.4386,1.4386,1.397,1.4201,4337,0
2002-09-17,1.4012,1.4196,1.385,1.3966,421077,0
2002-09-18,1.3943,1.4058,1.2675,1.3966,24300,0
2002-09-19,1.3958,1.4189,1.3958,1.4142,59817,0
2002-09-20,1.4071,1.4187,1.3494,1.3494,21676,0
2002-09-23,1.3929,1.3929,1.3815,1.3907,51685,0
2002-09-24,1.4191,1.4261,1.4191,1.4261,867,0
2002-09-25,1.4328,1.6009,1.4328,1.5203,78143,0
2002-09-26,1.4898,1.6375,1.4898,1.5498,32905,0
2002-09-27,1.5246,1.6469,1.5246,1.6146,13005,0
2002-09-30,1.6158,1.6205,1.5859,1.6205,14729,0
2002-10-01,1.6029,1.6558,1.6006,1.6558,31698,0
2002-10-02,1.6256,1.6256,1.5818,1.591,23852,0
2002-10-03,1.5796,1.5796,1.4968,1.4968,29965,0
2002-10-04,1.5114,1.5321,1.5091,1.5321,16493,0
2002-10-07,1.5201,1.5201,1.5063,1.5085,10422,0
2002-10-08,1.4637,1.4637,1.4061,1.4614,5639,0
2002-10-09,1.4779,1.501,1.4086,1.4201,18621,0
2002-10-10,1.4071,1.4094,1.338,1.3494,74999,0
2002-10-11,1.3494,1.3771,1.3494,1.3494,26445,0
2002-10-14,1.3494,1.3494,1.3494,1.3494,433,0
2002-10-15,1.3537,1.4437,1.3513,1.4437,46755,0
2002-10-16,1.4415,1.4438,1.3514,1.3907,22510,0
2002-10-17,1.4231,1.4254,1.3494,1.3494,16936,0
2002-10-18,1.3633,1.3633,1.3494,1.3494,12138,0
2002-10-21,1.4435,1.4435,1.4273,1.432,7359,0
2002-10-22,1.4353,1.479,1.4353,1.479,9983,0
2002-10-23,1.4796,1.5557,1.4796,1.5557,12148,0
2002-10-24,1.5661,1.5661,1.4349,1.5085,29959,0
2002-10-25,1.4785,1.4785,1.4324,1.4555,42418,0
2002-10-28,1.4017,1.4201,1.3994,1.4201,16456,0
2002-10-29,1.3968,1.4083,1.3968,1.4083,31619,0
2002-10-30,1.4078,1.4378,1.3987,1.4378,70740,0
2002-10-31,1.4109,1.4201,1.4109,1.4201,41573,0
2002-11-01,1.4073,1.4327,1.405,1.4142,28609,0
2002-11-04,1.4401,1.4424,1.4263,1.4378,65862,0
2002-11-05,1.4037,1.4083,1.4014,1.4083,9096,0
2002-11-06,1.4203,1.5659,1.4088,1.432,30741,0
2002-11-07,1.4343,1.8372,1.4343,1.6323,171575,0
2002-11-08,1.7385,1.7385,1.6254,1.6323,74499,0
2002-11-11,1.6406,1.6406,1.4673,1.4673,42411,0
2002-11-12,1.5824,1.6262,1.5616,1.5616,20780,0
2002-11-13,1.7635,1.8442,1.5583,1.7265,19089,0
2002-11-14,1.7284,1.7306,1.7007,1.703,21667,0
2002-11-15,1.7037,1.7037,1.5792,1.6323,22991,0
2002-11-18,1.631,1.6609,1.5688,1.6264,60774,0
2002-11-20,1.6351,1.6351,1.5751,1.6028,11273,0
2002-11-21,1.6403,1.6633,1.5917,1.6264,29868,0
2002-11-22,1.6228,1.6574,1.4752,1.5675,19523,0
2002-11-25,1.5697,1.5697,1.5675,1.5675,29500,0
2002-11-26,1.4995,1.4995,1.4419,1.4673,44283,0
2002-11-27,1.5376,1.5376,1.4271,1.4731,51264,0
2002-11-29,1.5666,1.5666,1.4629,1.479,2171,0
2002-12-02,1.4761,1.4968,1.4761,1.4968,6947,0
2002-12-03,1.476,1.476,1.4437,1.4437,2172,0
2002-12-04,1.446,1.4736,1.4437,1.4437,9973,0
2002-12-05,1.439,1.4437,1.439,1.4437,2602,0
2002-12-06,1.4399,1.4422,1.4237,1.4261,58505,0
2002-12-09,1.4261,1.433,1.4191,1.4261,35102,0
2002-12-10,1.4191,1.4307,1.4191,1.4261,29904,0
2002-12-11,1.4261,1.4307,1.4122,1.4261,69773,0
2002-12-12,1.4415,1.5363,1.4277,1.5085,56706,0
2002-12-13,1.4414,1.5521,1.4414,1.4968,59840,0
2002-12-16,1.5403,1.5564,1.4988,1.538,26888,0
2002-12-17,1.5439,1.5439,1.5439,1.5439,6510,0
2002-12-18,1.5209,1.5531,1.5209,1.5439,36889,0
2002-12-19,1.5477,1.6146,1.5454,1.6146,55927,0
2002-12-20,1.5982,1.6143,1.5475,1.6028,44661,0
2002-12-23,1.5616,1.5616,1.5616,1.5616,1731,0
2002-12-24,1.5616,1.5616,1.5569,1.5616,19943,0
2002-12-26,1.5787,1.5787,1.4082,1.5027,28205,0
2002-12-27,1.5114,1.5368,1.456,1.479,14301,0
2002-12-30,1.4869,1.4869,1.464,1.4731,89355,0
2002-12-31,1.4594,1.5934,1.4594,1.591,35511,0
2003-01-02,1.5979,1.5979,1.591,1.591,4770,0
2003-01-06,1.4745,1.6104,1.4745,1.5321,12154,0
2003-01-07,1.5913,1.5913,1.3907,1.4437,48998,0
2003-01-08,1.4978,1.5001,1.4794,1.4909,36398,0
2003-01-09,1.5003,1.5811,1.5003,1.5027,11697,0
2003-01-10,1.4631,1.5969,1.4631,1.5969,5200,0
2003-01-13,1.5938,1.6169,1.5777,1.6146,14308,0
2003-01-14,1.6141,1.6141,1.591,1.591,119263,0
2003-01-15,1.6146,1.6146,1.6146,1.6146,13459,0
2003-01-17,1.6146,1.6146,1.6146,1.6146,6513,0
2003-01-21,1.589,1.589,1.5498,1.5498,22082,0
2003-01-22,1.5331,1.5331,1.4985,1.5262,20387,0
2003-01-24,1.4944,1.4968,1.4944,1.4968,2172,0
2003-01-27,1.5013,1.5013,1.4968,1.4968,7817,0
2003-01-28,1.4942,1.4964,1.4159,1.485,29102,0
2003-01-29,1.479,1.4997,1.3082,1.3082,62413,0
2003-01-30,1.3622,1.4199,1.36,1.4083,9543,0
2003-01-31,1.3416,1.5009,1.3416,1.4731,46773,0
2003-02-03,1.4437,1.4483,1.4299,1.4437,47188,0
2003-02-04,1.4166,1.4673,1.4166,1.4673,14326,0
2003-02-05,1.4885,1.5048,1.477,1.4909,36832,0
2003-02-06,1.4766,1.5203,1.4696,1.5203,29954,0
2003-02-07,1.5013,1.5498,1.5013,1.5498,55067,0
2003-02-10,1.5587,1.568,1.4827,1.485,31225,0
2003-02-11,1.479,1.479,1.479,1.479,434,0
2003-02-12,1.4973,1.4973,1.3934,1.4142,45512,0
2003-02-13,1.5216,1.5216,1.3855,1.4731,168732,0
2003-02-14,1.4696,1.4696,1.4303,1.4673,12983,0
2003-02-18,1.4247,1.4731,1.3878,1.4731,19489,0
2003-02-19,1.4624,1.4947,1.4278,1.4555,39948,0
2003-02-20,1.4847,1.4939,1.4731,1.4731,23461,0
2003-02-21,1.454,1.4656,1.4078,1.4378,21665,0
2003-02-24,1.4545,1.4545,1.4083,1.4083,28587,0
2003-02-25,1.4231,1.4694,1.4231,1.4555,36359,0
2003-02-26,1.4691,1.4736,1.4437,1.4437,6070,0
2003-02-28,1.4201,1.4201,1.4201,1.4201,18621,0
2003-03-04,1.4216,1.4378,1.4216,1.4378,16057,0
2003-03-05,1.4266,1.4266,1.3943,1.3966,16056,0
2003-03-06,1.4386,1.4409,1.4201,1.4201,438686,0
2003-03-07,1.4263,1.4378,1.4263,1.4378,3901,0
2003-03-10,1.4271,1.4271,1.4201,1.4201,1732,0
2003-03-11,1.4201,1.4201,1.4201,1.4201,2604,0
2003-03-12,1.4189,1.4189,1.3612,1.3612,36409,0
2003-03-13,1.3428,1.3981,1.3381,1.3612,16905,0
2003-03-14,1.4042,1.4711,1.3858,1.432,33340,0
2003-03-17,2.21,2.2144,1.8646,2.1037,63448,0
2003-03-18,2.4377,2.5708,1.8837,2.0388,64074,0
2003-03-19,1.8826,2.1262,1.8826,1.9269,29573,0
2003-03-20,2.0154,2.1397,1.9311,1.9977,8786,0
2003-03-21,1.9402,1.9446,1.6389,1.9446,25962,0
2003-03-24,1.6628,1.8402,1.6185,1.7913,18717,0
2003-03-25,1.6351,1.839,1.6351,1.6617,15797,0
2003-03-26,1.7742,1.7742,1.619,1.6323,20066,0
2003-03-27,1.6294,1.6294,1.6028,1.6205,21173,0
2003-03-28,1.6912,1.6912,1.6912,1.6912,452,0
2003-03-31,1.6736,1.6736,1.6205,1.6205,2935,0
2003-04-01,1.6205,1.6205,1.6205,1.6205,903,0
2003-04-02,1.7873,1.8804,1.6853,1.6853,1354,0
2003-04-03,1.8995,1.8995,1.5497,1.6205,12196,0
2003-04-04,1.6162,1.6472,1.532,1.5498,21906,0
2003-04-07,1.5543,1.5852,1.5498,1.5498,4291,0
2003-04-08,1.5083,1.6458,1.5083,1.5616,6086,0
2003-04-09,1.5586,1.5763,1.5586,1.5675,10585,0
2003-04-10,1.5572,1.5616,1.5083,1.5616,61087,0
2003-04-11,1.5497,1.5675,1.5497,1.5675,9937,0
2003-04-14,1.5498,1.5498,1.5498,1.5498,4743,0
2003-04-15,1.5498,1.5543,1.5498,1.5498,3613,0
2003-04-16,1.5498,1.5498,1.5498,1.5498,1808,0
2003-04-21,1.5498,1.6162,1.5498,1.5498,8581,0
2003-04-22,1.5538,1.6205,1.5538,1.6205,4955,0
2003-04-23,1.5939,1.6028,1.5939,1.6028,903,0
2003-04-24,1.5941,1.6206,1.4834,1.5498,30263,0
2003-04-25,1.5498,1.5941,1.4834,1.5498,5646,0
2003-04-28,1.5498,1.5719,1.5498,1.5498,12646,0
2003-04-29,1.5498,1.5631,1.5498,1.5498,36587,0
2003-04-30,1.5276,1.5498,1.5276,1.5498,12646,0
2003-05-01,1.5321,1.5543,1.5321,1.5321,7882,0
2003-05-02,1.4393,1.5013,1.4038,1.4614,15129,0
2003-05-05,1.3359,1.4201,1.3359,1.4201,9013,0
2003-05-06,1.4019,1.575,1.4019,1.5439,45307,0
2003-05-07,1.5973,1.5973,1.5085,1.5085,34483,0
2003-05-08,1.5498,1.5498,1.4612,1.5321,32294,0
2003-05-09,1.4744,1.5321,1.4744,1.5321,16438,0
2003-05-12,1.4867,1.4867,1.3492,1.4201,21406,0
2003-05-13,1.3966,1.3966,1.3966,1.3966,17143,0
2003-05-14,1.4437,1.4702,1.4437,1.4437,3613,0
2003-05-15,1.4702,1.4968,1.4613,1.4968,2483,0
2003-05-16,1.4879,1.5278,1.3816,1.4614,674958,0
2003-05-19,1.4555,1.4777,1.4245,1.4555,115607,0
2003-05-20,1.6474,1.6474,1.426,1.4614,27098,0
2003-05-21,1.3816,1.4614,1.3816,1.4614,470594,0
2003-05-22,1.5,1.5,1.4201,1.4201,11041,0
2003-05-23,1.3993,1.4437,1.3993,1.4437,15082,0
2003-05-27,1.4423,1.4423,1.4378,1.4378,2480,0
2003-05-28,1.4393,1.5013,1.4393,1.4614,10162,0
2003-05-29,1.4422,1.4865,1.4422,1.4555,8337,0
2003-05-30,1.4393,1.4835,1.4393,1.4614,17839,0
2003-06-02,1.4393,1.5013,1.4393,1.4614,20549,0
2003-06-03,1.4465,1.4731,1.4465,1.4731,452,0
2003-06-04,1.4643,1.4731,1.4643,1.4731,12846,0
2003-06-05,1.4643,1.5043,1.4643,1.4731,23888,0
2003-06-06,1.4835,1.5278,1.4614,1.4614,76777,0
2003-06-09,1.4703,1.5014,1.426,1.4437,28140,0
2003-06-10,1.4657,1.479,1.4657,1.479,16662,0
2003-06-11,1.4672,1.485,1.4407,1.485,14213,0
2003-06-12,1.4881,1.4881,1.4437,1.4437,15983,0
2003-06-13,1.4791,1.4835,1.4393,1.4614,34776,0
2003-06-16,1.4201,1.7751,1.3713,1.4201,79317,0
2003-06-17,1.4393,1.4835,1.4393,1.4614,20549,0
2003-06-18,1.4423,1.4423,1.3712,1.4378,19829,0
2003-06-19,1.4717,1.4939,1.4407,1.4673,11055,0
2003-06-20,1.4922,1.6825,1.439,1.5851,19648,0
2003-06-23,1.664,1.664,1.4731,1.4731,6760,0
2003-06-24,1.4952,1.5262,1.4952,1.5262,3381,0
2003-06-25,1.479,1.479,1.4702,1.479,2702,0
2003-06-26,1.4689,1.4689,1.4378,1.4378,18479,0
2003-06-27,1.4658,1.4658,1.426,1.4614,34099,0
2003-06-30,1.5088,1.5088,1.4334,1.4378,2703,0
2003-07-01,1.4305,1.6386,1.4261,1.4261,25516,0
2003-07-02,1.4305,1.4305,1.4261,1.4261,3161,0
2003-07-03,1.429,1.4423,1.429,1.4378,4056,0
2003-07-07,1.4555,1.4555,1.4422,1.4555,10367,0
2003-07-08,1.4646,1.4646,1.4024,1.4024,33347,0
2003-07-09,1.392,1.4142,1.392,1.4142,2029,0
2003-07-10,1.4642,1.5706,1.4642,1.5085,5184,0
2003-07-11,1.4996,1.575,1.4641,1.5262,7889,0
2003-07-14,1.4658,1.5102,1.4614,1.4614,7001,0
2003-07-15,1.479,1.5145,1.4392,1.4968,17841,0
2003-07-16,1.5316,1.815,1.5184,1.815,49474,0
2003-07-17,1.8866,1.8866,1.6158,1.6735,23654,0
2003-07-18,1.7184,2.1923,1.7184,2.1037,87156,0
2003-07-21,2.1292,2.1292,2.0094,2.0094,20966,0
2003-07-22,2.0815,2.1037,2.0815,2.1037,12393,0
2003-07-23,2.0287,2.0287,1.9932,1.9977,7435,0
2003-07-24,1.9801,1.9801,1.8428,1.9092,29799,0
2003-07-25,1.9049,1.9049,1.8517,1.8916,2927,0
2003-07-28,1.8849,1.8849,1.6632,1.6676,43742,0
2003-07-29,1.6865,1.7619,1.6687,1.7619,13521,0
2003-07-30,1.6851,1.756,1.6629,1.756,12404,0
2003-07-31,1.7267,1.7311,1.6868,1.6912,9686,0
2003-08-01,1.6911,1.7443,1.6911,1.7443,1356,0
2003-08-04,1.6953,1.8329,1.6953,1.7796,9915,0
2003-08-05,1.6853,1.8405,1.6853,1.6853,6087,0
2003-08-06,1.6865,1.7443,1.6865,1.7443,1802,0
2003-08-08,1.812,1.8385,1.812,1.8385,1128,0
2003-08-11,1.8151,1.8151,1.6424,1.7265,9714,0
2003-08-12,1.6574,1.6574,1.6441,1.6441,2257,0
2003-08-13,1.6617,1.6795,1.6617,1.6795,1805,0
2003-08-14,1.6382,1.6558,1.6382,1.6382,7905,0
2003-08-18,1.6204,1.6558,1.6204,1.6558,4743,0
2003-08-19,1.6204,1.6735,1.6204,1.6735,3387,0
2003-08-20,1.675,1.6795,1.675,1.6795,6319,0
2003-08-21,1.6795,1.6795,1.6528,1.6795,6319,0
2003-08-22,1.6499,1.6499,1.6499,1.6499,1126,0
2003-08-25,1.6218,1.6795,1.6218,1.6795,5642,0
2003-08-26,1.6528,1.6795,1.6528,1.6795,2031,0
2003-08-27,1.6735,1.7265,1.6735,1.7265,10165,0
2003-08-28,1.7488,1.8594,1.6824,1.7089,8133,0
2003-08-29,1.7745,2.085,1.7745,1.974,16004,0
2003-09-02,2.1769,2.1769,1.8443,1.8621,26616,0
2003-09-03,1.974,1.974,1.974,1.974,452,0
2003-09-04,1.8443,1.8798,1.7113,1.8798,5865,0
2003-09-05,1.8768,1.8857,1.7836,1.8857,5410,0
2003-09-08,1.8799,1.8799,1.7292,1.8267,10826,0
2003-09-09,1.66,1.815,1.66,1.815,7906,0
2003-09-10,1.7725,1.7946,1.6483,1.6971,19860,0
2003-09-11,1.6956,1.7398,1.6956,1.7265,2483,0
2003-09-12,1.7265,1.7265,1.7265,1.7265,452,0
2003-09-15,1.7691,1.8313,1.7293,1.8091,8569,0
2003-09-16,1.7413,1.7988,1.7413,1.7502,1128,0
2003-09-17,1.803,1.8562,1.803,1.8562,6546,0
2003-09-18,1.8548,1.8548,1.7973,1.7973,7003,0
2003-09-19,1.8551,1.8551,1.6909,1.7619,13069,0
2003-09-22,1.7557,1.8444,1.7557,1.8444,452,0
2003-09-23,1.843,1.8784,1.7809,1.8032,9029,0
2003-09-24,1.7301,1.9918,1.7301,1.9564,22316,0
2003-09-25,1.7973,1.9438,1.753,1.7796,9691,0
2003-09-26,1.815,1.9124,1.753,1.815,8133,0
2003-09-29,1.7323,1.8874,1.7323,1.7855,5192,0
2003-09-30,1.7515,1.8402,1.5963,1.7737,32248,0
2003-10-01,1.7739,1.7739,1.7206,1.7206,4734,0
2003-10-02,1.7442,1.8681,1.7309,1.7973,16490,0
2003-10-03,1.8076,1.8385,1.8076,1.8385,4964,0
2003-10-06,1.7898,1.8385,1.7277,1.8385,10835,0
2003-10-07,1.7768,1.8121,1.7102,1.7324,7899,0
2003-10-08,1.6601,1.8814,1.6601,1.7619,21686,0
2003-10-09,1.7265,1.8991,1.7265,1.815,11972,0
2003-10-10,1.8255,1.8255,1.7457,1.7502,3837,0
2003-10-13,1.6686,1.846,1.6686,1.815,5634,0
2003-10-14,1.8194,1.8194,1.7129,1.815,12168,0
2003-10-15,1.8461,1.9126,1.7662,1.7973,8113,0
2003-10-16,1.7265,1.8769,1.7265,1.8326,5422,0
2003-10-17,1.8636,1.868,1.7394,1.868,22763,0
2003-10-20,1.8296,1.8784,1.8163,1.8562,11512,0
2003-10-21,1.8946,1.9035,1.815,1.815,22365,0
2003-10-22,1.8385,1.9006,1.8385,1.8385,7449,0
2003-10-23,1.8826,1.9092,1.8426,1.9092,36936,0
2003-10-24,1.9033,2.0231,1.9033,1.9033,41247,0
2003-10-27,1.9477,1.9965,1.8679,1.9033,20511,0
2003-10-28,1.9963,2.0673,1.9564,1.9564,21639,0
2003-10-29,2.0059,2.1744,1.9482,2.1567,67827,0
2003-10-30,2.0929,2.4033,2.0929,2.2215,94268,0
2003-10-31,2.2944,2.6797,2.2191,2.6576,60958,0
2003-11-03,2.5505,2.555,2.2844,2.4219,46666,0
2003-11-04,2.2803,2.4268,2.2803,2.3159,19610,0
2003-11-05,2.3051,2.4382,2.3051,2.416,18723,0
2003-11-06,2.416,2.4603,2.416,2.416,5187,0
2003-11-07,2.4415,2.4858,2.286,2.357,17572,0
2003-11-10,2.4283,2.4505,2.2156,2.2156,42651,0
2003-11-11,2.2172,2.2837,2.1994,2.2039,6316,0
2003-11-12,2.3162,2.4182,2.2185,2.2274,13973,0
2003-11-13,2.3132,2.3486,2.198,2.198,4062,0
2003-11-14,2.257,2.3191,2.1994,2.2215,20749,0
2003-11-17,2.3289,2.3689,2.258,2.3689,5184,0
2003-11-18,2.2689,2.3042,2.2156,2.2156,8800,0
2003-11-19,2.2661,2.2705,2.071,2.1508,24128,0
2003-11-20,2.1699,2.2407,2.1699,2.2098,17163,0
2003-11-21,2.2343,2.3851,2.2166,2.3807,11052,0
2003-11-24,2.3915,2.3915,2.1962,2.2628,11720,0
2003-11-25,2.1904,2.3678,2.1904,2.2569,12180,0
2003-11-26,2.1343,2.365,2.1343,2.2098,10817,0
2003-11-28,2.2156,2.2156,2.2156,2.2156,677,0
2003-12-01,2.1375,2.2661,2.1065,2.1508,14206,0
2003-12-02,2.1079,2.1744,2.1079,2.1744,6760,0
2003-12-03,2.114,2.2159,2.1095,2.1449,7446,0
2003-12-04,2.158,2.2156,2.158,2.2156,2257,0
2003-12-05,2.2153,2.4103,2.2153,2.3394,28890,0
2003-12-08,2.3864,2.4219,2.28,2.4219,15556,0
2003-12-09,2.2267,2.4839,2.2267,2.4396,26602,0
2003-12-10,2.2893,2.3824,2.2584,2.2628,8807,0
2003-12-11,2.4134,2.4134,2.2628,2.2628,11518,0
2003-12-12,2.4474,2.5094,2.31,2.31,15789,0
2003-12-15,2.26,2.3708,2.2156,2.2156,7446,0
2003-12-16,2.3397,2.3885,2.1758,2.2156,10155,0
2003-12-17,2.2273,2.4311,2.2273,2.2451,27099,0
2003-12-18,2.3412,2.4342,2.2569,2.2569,11953,0
2003-12-19,2.282,2.4327,2.2687,2.2687,12637,0
2003-12-22,2.2598,2.3972,2.2598,2.2687,10832,0
2003-12-23,2.2628,2.3826,2.2628,2.2628,15100,0
2003-12-24,2.304,2.3085,2.304,2.304,4062,0
2003-12-26,2.2628,2.2894,2.2628,2.2628,5859,0
2003-12-29,2.2628,2.2628,2.2628,2.2628,1804,0
2003-12-30,2.2628,2.2894,2.2229,2.2628,4058,0
2003-12-31,2.328,2.328,2.2039,2.2039,29317,0
2004-01-02,2.2611,2.3276,2.2611,2.3276,10376,0
2004-01-05,2.369,2.369,2.2362,2.2981,8357,0
2004-01-06,2.2315,2.3159,2.2227,2.3159,11946,0
2004-01-07,2.3352,2.3352,2.2643,2.2687,6319,0
2004-01-08,2.304,2.304,2.2642,2.304,13316,0
2004-01-09,2.3071,2.3071,2.2628,2.2628,9917,0
2004-01-12,2.2622,2.4751,2.2577,2.4396,14879,0
2004-01-13,2.4092,2.4092,2.2628,2.2628,9240,0
2004-01-14,2.5493,2.5493,2.3276,2.3276,63154,0
2004-01-15,2.4165,2.483,2.2746,2.2746,13081,0
2004-01-16,2.3233,2.4563,2.2834,2.2922,19396,0
2004-01-20,2.3115,2.3778,2.2805,2.2805,10840,0
2004-01-21,2.2863,2.2863,2.2155,2.2863,12864,0
2004-01-22,2.2167,2.4782,2.2167,2.3629,42180,0
2004-01-23,2.4102,2.419,2.2418,2.3924,13090,0
2004-01-26,2.2949,2.4633,2.2949,2.4101,11963,0
2004-01-27,2.4618,2.4839,2.3508,2.4396,22545,0
2004-01-28,2.4544,2.4677,2.3481,2.4278,15576,0
2004-01-29,2.485,2.5515,2.201,2.5515,54987,0
2004-01-30,2.4248,2.6508,2.4248,2.469,19851,0
2004-02-02,2.4498,2.5074,2.37,2.4808,24831,0
2004-02-03,2.4465,2.6504,2.4465,2.5928,13312,0
2004-02-04,2.5721,2.6386,2.448,2.581,34501,0
2004-02-05,2.6004,2.6004,2.4495,2.5515,7436,0
2004-02-06,2.6799,2.6799,2.5028,2.5692,10609,0
2004-02-09,2.6149,2.6282,2.451,2.5751,12183,0
2004-02-10,2.5708,2.5708,2.4378,2.5221,8122,0
2004-02-11,2.6495,2.6628,2.4498,2.4631,12617,0
2004-02-12,2.6186,2.6186,2.4455,2.4455,4507,0
2004-02-13,2.4113,2.5221,2.4113,2.5221,4739,0
2004-02-17,2.426,2.7719,2.3949,2.528,21196,0
2004-02-18,2.549,2.549,2.3716,2.4337,23687,0
2004-02-19,2.3733,2.502,2.2135,2.3689,23670,0
2004-02-20,2.3468,2.3468,2.2803,2.3335,17807,0
2004-02-23,2.2852,2.2852,2.1299,2.2098,51834,0
2004-02-24,2.1788,2.2142,2.1788,2.2098,2711,0
2004-02-25,2.2009,2.263,2.1965,2.2098,7436,0
2004-02-26,2.1714,2.2157,2.1714,2.198,8124,0
2004-02-27,2.2098,2.2142,2.192,2.2098,6097,0
2004-03-01,2.1257,2.2143,2.1257,2.1744,12194,0
2004-03-02,2.1994,2.2039,2.1994,2.2039,4737,0
2004-03-03,2.211,2.4192,2.211,2.3217,15123,0
2004-03-04,2.4634,2.49,2.2459,2.4101,12840,0
2004-03-05,2.4382,2.4382,2.2432,2.3807,6090,0
2004-03-08,2.3718,2.3718,2.2432,2.3629,4510,0
2004-03-09,2.3645,2.3645,2.2451,2.2981,3613,0
2004-03-10,2.3514,2.3514,2.2451,2.2451,5421,0
2004-03-11,2.1981,2.2113,2.1759,2.1803,18955,0
2004-03-12,2.1299,2.2231,2.1299,2.2098,17128,0
2004-03-15,2.1284,2.2659,2.1284,2.2215,4059,0
2004-03-16,2.1714,2.2156,2.1714,2.2156,2709,0
2004-03-17,2.263,2.263,2.2141,2.2274,5408,0
2004-03-18,2.1389,2.2098,2.1389,2.2098,3161,0
2004-03-19,2.2169,2.3323,2.2169,2.2569,16013,0
2004-03-22,2.3261,2.3882,2.3261,2.3394,9029,0
2004-03-23,2.3558,2.3734,2.2805,2.2805,11743,0
2004-03-24,2.3556,2.3867,2.3024,2.3512,14653,0
2004-03-25,2.3482,2.3925,2.2951,2.357,14896,0
2004-03-26,2.3424,2.3911,2.2847,2.3335,12398,0
2004-03-29,2.2892,2.3512,2.2892,2.3335,10595,0
2004-03-30,2.3483,2.3704,2.304,2.3394,12866,0
2004-03-31,2.3082,2.3748,2.3082,2.3748,7661,0
2004-04-01,2.2889,2.3954,2.2889,2.3866,7214,0
2004-04-02,2.357,2.3881,2.2862,2.3748,4289,0
2004-04-05,2.3808,2.4207,2.3099,2.3276,10149,0
2004-04-06,2.342,2.4396,2.342,2.4396,10596,0
2004-04-07,2.3126,2.4413,2.2904,2.3748,7884,0
2004-04-08,2.3112,2.3733,2.2668,2.3689,6087,0
2004-04-12,2.2936,2.3292,2.2936,2.3159,9692,0
2004-04-13,2.0559,2.3528,2.0559,2.304,16249,0
2004-04-14,2.3026,2.3512,2.2848,2.2981,6324,0
2004-04-15,2.2891,2.3512,2.2891,2.3512,2705,0
2004-04-16,2.4045,2.4045,2.329,2.3512,12398,0
2004-04-19,2.4382,2.4382,2.2874,2.4337,7672,0
2004-04-20,2.3394,2.3394,2.3394,2.3394,225,0
2004-04-21,2.3498,2.4119,2.2877,2.3276,21428,0
2004-04-22,2.3335,2.3734,2.3291,2.3335,3606,0
2004-04-23,2.3483,2.3748,2.3261,2.3394,14220,0
2004-04-26,2.31,2.3321,2.3055,2.31,6090,0
2004-04-27,2.3704,2.4279,2.326,2.3748,22345,0
2004-04-28,2.3717,2.4248,2.354,2.416,10603,0
2004-04-29,2.41,2.4809,2.3569,2.4455,26183,0
2004-04-30,2.5018,2.5018,2.3864,2.4219,25926,0
2004-05-03,2.3583,2.4337,2.3583,2.4337,8346,0
2004-05-04,2.3495,2.4337,2.283,2.4337,25265,0
2004-05-05,2.3525,2.4013,2.3525,2.3924,8336,0
2004-05-06,2.3939,2.3983,2.3762,2.3983,11504,0
2004-05-07,2.3735,2.3735,2.3159,2.3159,16681,0
2004-05-10,2.3142,2.3897,2.3142,2.3453,12857,0
2004-05-11,2.3482,2.357,2.3172,2.357,12188,0
2004-05-12,2.3336,2.338,2.3159,2.3159,11946,0
2004-05-13,2.2774,2.3528,2.2774,2.304,12414,0
2004-05-14,2.3026,2.3026,2.2805,2.2805,27551,0
2004-05-17,2.2585,2.3382,2.2185,2.2274,9484,0
2004-05-18,2.2214,2.2526,2.2214,2.2392,9021,0
2004-05-19,2.2273,2.2806,2.2229,2.2451,6988,0
2004-05-20,2.2184,2.2981,2.1919,2.2981,18744,0
2004-05-21,2.1905,2.2215,2.1816,2.2215,3157,0
2004-05-24,2.1728,2.2438,2.1728,2.2039,16236,0
2004-05-25,2.1714,2.2334,2.1714,2.198,1355,0
2004-05-26,2.2052,2.3248,2.2052,2.2628,11970,0
2004-05-27,2.1935,2.2955,2.1935,2.2156,9252,0
2004-05-28,2.2614,2.2614,2.2169,2.2569,11502,0
2004-06-01,2.1758,2.2378,2.1758,2.2156,6318,0
2004-06-02,2.2006,2.2628,2.2006,2.2628,8114,0
2004-06-03,2.2199,2.2687,2.2199,2.2687,1805,0
2004-06-07,2.2981,2.2981,2.2937,2.2981,1128,0
2004-06-08,2.1595,2.2968,2.1595,2.2392,4059,0
2004-06-09,2.2364,2.2452,2.1921,2.1921,9259,0
2004-06-10,2.2731,2.2731,2.2687,2.2687,4964,0
2004-06-14,2.2613,2.2746,2.2613,2.2746,4510,0
2004-06-15,2.3026,2.3159,2.2805,2.2805,4290,0
2004-06-16,2.3248,2.3248,2.2715,2.2981,6086,0
2004-06-17,2.27,2.3144,2.27,2.31,8346,0
2004-06-18,2.3411,2.3499,2.2922,2.2922,5865,0
2004-06-21,2.2936,2.3335,2.2936,2.3335,10369,0
2004-06-22,2.3471,2.3471,2.2805,2.2805,13749,0
2004-06-23,2.2744,2.3276,2.2744,2.3276,2481,0
2004-06-24,2.3882,2.3882,2.3394,2.3394,7674,0
2004-06-25,2.3451,2.3807,2.3363,2.3807,3384,0
2004-06-28,2.2774,2.3085,2.2774,2.304,1128,0
2004-06-29,2.3083,2.3748,2.3083,2.3748,10156,0
2004-06-30,2.3897,2.3897,2.3453,2.3453,1578,0
2004-07-01,2.2951,2.304,2.2686,2.304,1580,0
2004-07-02,2.3204,2.3736,2.2715,2.2981,13749,0
2004-07-06,2.3097,2.3851,2.3097,2.3807,8346,0
2004-07-07,2.2714,2.3867,2.2714,2.3335,14201,0
2004-07-08,2.2713,2.3689,2.2713,2.3689,2029,0
2004-07-09,2.2774,2.3705,2.2774,2.304,19634,0
2004-07-12,2.2714,2.3335,2.2714,2.3335,1354,0
2004-07-13,2.3616,2.366,2.2287,2.3217,8126,0
2004-07-14,2.3127,2.357,2.3127,2.357,1126,0
2004-07-15,2.3025,2.369,2.3025,2.3335,3381,0
2004-07-16,2.32,2.3689,2.32,2.3689,677,0
2004-07-19,2.3321,2.3631,2.2744,2.31,3158,0
2004-07-20,2.3245,2.3689,2.3245,2.3689,3157,0
2004-07-21,2.2834,2.3853,2.2701,2.2922,24810,0
2004-07-22,2.1742,2.3292,2.1742,2.2805,29584,0
2004-07-23,2.2187,2.3029,2.0725,2.1567,49450,0
2004-07-26,2.0561,2.4372,2.0561,2.2333,27532,0
2004-07-27,2.1313,2.2909,2.0427,2.2687,24600,0
2004-07-28,2.1118,2.3691,2.1074,2.2981,11043,0
2004-07-29,2.1065,2.3238,2.1065,2.1508,39687,0
2004-07-30,2.1582,2.1715,2.1183,2.1626,5641,0
2004-08-02,2.1184,2.1273,1.9898,2.1273,62955,0
2004-08-03,1.9955,2.2039,1.9955,2.2039,7442,0
2004-08-04,2.0549,2.232,2.015,2.1567,5418,0
2004-08-05,2.2496,2.2851,2.0547,2.2098,17614,0
2004-08-06,2.1138,2.2069,2.0473,2.1803,9930,0
2004-08-09,2.0635,2.1877,2.0635,2.1567,9239,0
2004-08-10,2.1539,2.3666,2.1273,2.1273,7898,0
2004-08-11,2.118,2.2599,2.118,2.251,13992,0
2004-08-12,2.1699,2.2276,2.1699,2.1744,9031,0
2004-08-13,2.2098,2.2098,2.2098,2.2098,2259,0
2004-08-16,2.1359,2.198,2.1359,2.198,903,0
2004-08-17,2.1939,2.1939,2.0565,2.0742,24141,0
2004-08-18,2.0768,2.1788,2.0591,2.1744,14423,0
2004-08-19,2.1611,2.1656,2.0372,2.1567,10162,0
2004-08-20,2.0634,2.2364,2.0634,2.1921,26140,0
2004-08-23,2.1299,2.2143,2.1299,2.1921,5634,0
2004-08-24,2.1744,2.2188,2.1256,2.1744,15999,0
2004-08-25,2.1551,2.2173,2.1507,2.1862,15559,0
2004-08-26,2.1921,2.1965,2.1432,2.1921,6760,0
2004-08-27,2.0679,2.2187,2.0679,2.1921,9464,0
2004-08-30,2.189,2.2156,2.189,2.2156,1355,0
2004-09-01,2.2173,2.2173,2.1685,2.1685,1126,0
2004-09-02,2.2053,2.2142,2.2053,2.2098,677,0
2004-09-03,2.2173,2.2173,2.0576,2.1685,17365,0
2004-09-07,2.0533,2.1819,2.0533,2.1508,10147,0
2004-09-08,2.0565,2.1318,2.0521,2.0919,14440,0
2004-09-09,2.0947,2.1436,2.0858,2.1214,4508,0
2004-09-10,2.1743,2.2451,2.0769,2.2451,27776,0
2004-09-13,2.2263,2.2307,2.1332,2.1332,5412,0
2004-09-14,2.2186,2.2186,2.1832,2.2098,4733,0
2004-09-15,2.1302,2.1878,2.1302,2.1391,4282,0
2004-09-16,2.1614,2.1658,2.0506,2.0506,7676,0
2004-09-17,2.0727,2.1303,2.0727,2.1037,17159,0
2004-09-20,2.0369,2.1567,2.0369,2.1567,4508,0
2004-09-21,2.0811,2.2098,2.0811,2.2098,12846,0
2004-09-22,2.1566,2.1833,2.1566,2.1744,903,0
2004-09-23,2.1298,2.2496,2.1298,2.2274,21185,0
2004-09-24,2.2615,2.2792,2.2215,2.2215,19395,0
2004-09-27,2.2155,2.2687,2.2155,2.2687,2031,0
2004-09-28,2.2214,2.2746,2.2214,2.2746,677,0
2004-09-29,2.257,2.2748,2.2082,2.2215,6088,0
2004-09-30,2.2155,2.2687,2.1977,2.2687,4964,0
2004-10-01,2.2187,2.2231,2.0858,2.1744,38162,0
2004-10-04,2.2053,2.2451,2.2053,2.2098,677,0
2004-10-05,2.1967,2.2633,2.1391,2.1391,13746,0
2004-10-06,2.1878,2.2189,2.1391,2.1391,4282,0
2004-10-07,2.1697,2.3427,2.0987,2.2451,51836,0
2004-10-08,2.1744,2.1788,2.1744,2.1744,1355,0
2004-10-11,2.1744,2.1744,2.099,2.1744,9239,0
2004-10-12,2.1877,2.2011,2.1034,2.1744,12619,0
2004-10-13,2.1774,2.213,2.0888,2.1508,17365,0
2004-10-14,2.2025,2.2157,2.1094,2.1803,6543,0
2004-10-15,2.2114,2.2114,2.1095,2.1626,3836,0
2004-10-18,2.1803,2.2156,2.0871,2.2156,10832,0
2004-10-19,2.1522,2.241,2.1389,2.1744,4733,0
2004-10-20,2.2156,2.2156,2.2156,2.2156,6543,0
2004-10-25,2.1951,2.2128,2.1862,2.1862,4285,0
2004-10-26,2.1079,2.2631,2.1079,2.1744,16451,0
2004-10-27,2.1728,2.2615,2.1063,2.2039,13078,0
2004-10-28,2.2184,2.3026,2.1917,2.2805,14877,0
2004-10-29,2.2097,2.2806,2.1477,2.2274,2935,0
2004-11-01,2.1921,2.2231,2.1832,2.1921,2705,0
2004-11-02,2.2142,2.2142,2.2098,2.2098,903,0
2004-11-03,2.2186,2.3074,2.2053,2.2098,20282,0
2004-11-04,2.2718,2.3029,2.1831,2.2274,4960,0
2004-11-05,2.2274,2.2585,2.1742,2.2274,4508,0
2004-11-08,2.127,2.2156,2.0695,2.2156,18053,0
2004-11-09,2.1891,2.2955,2.0207,2.198,24822,0
2004-11-10,2.1418,2.2039,2.0797,2.2039,11726,0
2004-11-11,2.1655,2.1744,2.1655,2.1744,4733,0
2004-11-12,2.1077,2.2186,2.1077,2.2098,17354,0
2004-11-15,2.2152,2.4101,2.1266,2.4101,81032,0
2004-11-16,2.3512,2.3512,2.2669,2.3512,7437,0
2004-11-17,2.2238,2.4323,2.2238,2.3924,40777,0
2004-11-18,2.3377,2.3866,2.2978,2.3866,6087,0
2004-11-19,2.2314,2.3689,2.2314,2.3512,18935,0
2004-11-22,2.2404,2.3292,2.2404,2.3159,14653,0
2004-11-23,2.2242,2.3394,2.2242,2.3394,22797,0
2004-11-24,2.2818,2.3483,2.2154,2.3217,20540,0
2004-11-26,2.1741,2.2451,2.1741,2.2451,8339,0
2004-11-29,2.2275,2.2364,2.1921,2.1921,3387,0
2004-11-30,2.1921,2.2364,2.1788,2.1921,7226,0
2004-12-01,2.1921,2.2939,2.1921,2.1921,16711,0
2004-12-02,2.217,2.2792,2.1948,2.2392,13982,0
2004-12-06,2.2407,2.2585,2.2185,2.2274,6988,0
2004-12-07,2.2571,2.2571,2.2039,2.2039,5186,0
2004-12-08,2.1964,2.263,2.1964,2.2274,5183,0
2004-12-09,2.214,2.3335,2.2095,2.3335,12648,0
2004-12-10,2.3734,2.3734,2.2406,2.2981,5194,0
2004-12-13,2.1698,2.2981,2.1698,2.2981,2935,0
2004-12-14,2.2791,2.2791,2.2258,2.2569,4510,0
2004-12-15,2.2214,2.2967,2.2214,2.2922,7218,0
2004-12-16,2.1755,2.3262,2.1755,2.3217,11511,0
2004-12-17,2.3279,2.3501,2.1861,2.2215,25033,0
2004-12-20,2.2187,2.2808,2.1921,2.1921,12396,0
2004-12-21,2.2318,2.285,2.2052,2.2451,16259,0
2004-12-22,2.1714,2.26,2.1714,2.2156,8349,0
2004-12-23,2.2186,2.2231,2.2098,2.2098,4508,0
2004-12-27,2.2157,2.2246,2.105,2.1803,23243,0
2004-12-28,2.1034,2.2321,2.1034,2.1744,28395,0
2004-12-29,2.1049,2.2156,2.1049,2.2156,3612,0
2004-12-30,2.1847,2.2156,2.1847,2.2156,4740,0
2004-12-31,2.1962,2.2628,2.1962,2.2628,11720,0
2005-01-03,2.2201,2.2201,2.2112,2.2156,3837,0
2005-01-04,2.1788,2.2142,2.1699,2.2098,7226,0
2005-01-05,2.1803,2.2867,2.1759,2.1803,15345,0
2005-01-06,2.1787,2.2098,2.1743,2.2098,4056,0
2005-01-07,2.2098,2.2098,2.2098,2.2098,1128,0
2005-01-10,2.2186,2.2186,2.1124,2.1921,28677,0
2005-01-11,2.1952,2.1952,2.164,2.1685,13982,0
2005-01-12,2.1508,2.1508,2.1508,2.1508,1126,0
2005-01-14,2.1714,2.2334,2.1714,2.198,11510,0
2005-01-18,2.2541,2.2541,2.1256,2.2098,3838,0
2005-01-19,2.2142,2.2142,2.1699,2.2098,6774,0
2005-01-20,2.1773,2.1952,2.1685,2.1685,6316,0
2005-01-21,2.1759,2.2157,2.1759,2.1803,6318,0
2005-01-24,2.1979,2.2377,2.1491,2.2333,6094,0
2005-01-26,2.2158,2.2158,2.1626,2.1626,15570,0
2005-01-27,2.2155,2.3085,2.1888,2.304,37014,0
2005-01-28,2.3027,2.3027,2.2184,2.2628,18706,0
2005-01-31,2.2333,2.251,2.1934,2.251,7221,0
2005-02-01,2.2407,2.2851,2.214,2.2451,30199,0
2005-02-02,2.214,2.2849,2.214,2.2805,31554,0
2005-02-03,2.2922,2.2922,2.0838,2.2922,42853,0
2005-02-04,2.2863,2.9377,2.2863,2.8757,182582,0
2005-02-07,2.886,2.9924,2.8593,2.8816,47823,0
2005-02-08,2.9286,2.9286,2.8178,2.9286,38311,0
2005-02-09,2.8136,2.9908,2.8136,2.8933,42205,0
2005-02-10,2.9257,2.9878,2.8637,2.9169,56395,0
2005-02-11,2.9242,2.9553,2.8887,2.9286,19156,0
2005-02-14,2.8858,2.9169,2.877,2.9169,21656,0
2005-02-15,2.8193,2.9169,2.8193,2.9169,48275,0
2005-02-16,2.8237,2.9257,2.6598,2.9169,23462,0
2005-02-17,2.9185,2.9229,2.883,2.8874,15105,0
2005-02-18,2.9082,2.9126,2.8816,2.8816,5865,0
2005-02-22,2.8222,2.911,2.8222,2.911,17802,0
2005-02-23,2.9155,2.9908,2.8933,2.8933,41303,0
2005-02-24,2.7942,2.9273,2.7942,2.8874,48926,0
2005-02-25,2.9922,2.9922,2.8548,2.9346,47148,0
2005-02-28,2.9258,2.9347,2.8859,2.8992,16919,0
2005-03-01,2.8859,2.9169,2.8815,2.8992,8798,0
2005-03-02,2.8018,2.9259,2.8018,2.8638,34512,0
2005-03-03,2.8445,2.9288,2.8445,2.8933,7662,0
2005-03-04,2.8918,2.9095,2.8918,2.9051,12626,0
2005-03-07,2.886,2.9258,2.8816,2.8816,4962,0
2005-03-08,2.8888,2.942,2.8888,2.9286,2257,0
2005-03-09,2.9213,2.9213,2.877,2.9169,10377,0
2005-03-10,2.8604,2.9934,2.8604,2.9934,35853,0
2005-03-11,2.995,2.995,2.9817,2.9817,19608,0
2005-03-14,2.8623,3.235,2.8489,2.8933,38084,0
2005-03-15,3.0922,3.1187,2.9903,3.0878,25057,0
2005-03-16,3.1051,3.216,2.8922,3.1939,16233,0
2005-03-17,3.191,3.191,3.1245,3.1644,3384,0
2005-03-18,3.1661,3.1661,3.0597,3.0819,5186,0
2005-03-21,3.1713,3.1713,2.8874,2.8874,5186,0
2005-03-22,2.8913,3.0554,2.8913,3.0465,3835,0
2005-03-23,3.0954,3.0954,2.9934,2.9934,6088,0
2005-03-24,3.1576,3.1576,2.9535,2.9934,11501,0
2005-03-28,3.191,3.191,3.1644,3.1644,2709,0
2005-03-29,3.2206,3.2206,2.9989,3.1408,4509,0
2005-03-30,3.1797,3.1797,2.8915,3.0112,18716,0
2005-03-31,3.0892,3.0937,3.036,3.0937,8799,0
2005-04-01,3.1261,3.1261,3.0596,3.1172,4510,0
2005-04-04,3.1218,3.1218,2.9266,3.0819,30219,0
2005-04-05,3.1013,3.1013,2.9949,3.0171,7437,0
2005-04-06,2.9949,2.9994,2.8841,2.9994,18282,0
2005-04-07,2.9954,3.0043,2.8889,2.8933,6536,0
2005-04-08,2.8933,2.9732,2.8933,2.8933,12619,0
2005-04-11,2.9464,2.9464,2.9464,2.9464,225,0
2005-04-12,2.8904,2.917,2.8816,2.8816,19850,0
2005-04-13,2.8832,2.9631,2.8167,2.8167,36973,0
2005-04-14,2.8167,2.8655,2.8034,2.8167,32464,0
2005-04-15,2.6643,2.8816,2.6643,2.8816,32031,0
2005-04-18,2.8358,2.8978,2.8225,2.8579,32500,0
2005-04-19,2.8799,3.0837,2.8533,2.9464,24377,0
2005-04-20,3.0571,3.0571,2.8577,2.964,6997,0
2005-04-21,2.9994,2.9994,2.9994,2.9994,452,0
2005-04-22,2.9994,2.9994,2.9949,2.9994,3606,0
2005-04-25,2.8814,2.9878,2.8814,2.9169,6090,0
2005-04-26,2.8812,2.9788,2.8812,2.9699,18500,0
2005-04-27,3.0973,3.4119,3.0219,3.4119,174453,0
2005-04-28,3.3721,3.6161,3.2567,3.3765,71895,0
2005-04-29,3.513,3.513,3.0124,3.1231,42666,0
2005-05-02,3.1715,3.2468,3.0562,3.2468,9695,0
2005-05-03,3.2734,3.2734,3.2468,3.2468,2031,0
2005-05-04,3.0922,3.1011,2.9903,3.0878,24154,0
2005-05-05,3.1854,3.2696,2.9905,3.0347,8351,0
2005-05-06,3.0345,3.1453,3.0345,3.1231,1805,0
2005-05-09,3.3889,3.3889,3.0034,3.1408,28669,0
2005-05-10,3.1453,3.1453,3.0166,3.1408,16456,0
2005-05-11,3.0065,3.0819,3.0065,3.0819,9471,0
2005-05-12,3.1261,3.1349,3.0816,3.1349,7443,0
2005-05-13,3.2659,3.3103,2.9953,3.2881,14423,0
2005-05-16,3.3918,3.3918,3.0682,3.2056,11502,0
2005-05-17,3.1008,3.2115,3.1008,3.2115,1805,0
2005-05-18,3.0679,3.3383,3.0679,3.3117,8571,0
2005-05-19,3.2747,3.3235,3.257,3.3235,7673,0
2005-05-20,3.2147,3.2545,3.086,3.1702,7668,0
2005-05-23,3.3687,3.5106,3.2978,3.5062,19176,0
2005-05-24,3.5251,3.5695,3.4942,3.5651,11051,0
2005-05-25,3.3935,3.5932,3.3935,3.571,14202,0
2005-05-26,3.4382,3.5888,3.4382,3.5002,17379,0
2005-05-27,3.5591,3.5591,3.5458,3.5591,1805,0
2005-05-31,3.5487,3.571,3.5044,3.571,3383,0
2005-06-01,3.5044,3.6153,3.5044,3.571,11498,0
2005-06-02,3.5705,3.7124,3.5705,3.7124,28408,0
2005-06-03,3.8145,3.8145,3.5483,3.7124,6539,0
2005-06-06,3.8363,3.8363,3.5304,3.7831,17361,0
2005-06-07,3.7888,3.8377,3.7622,3.8244,12848,0
2005-06-08,3.7665,3.9793,3.7665,3.8951,21438,0
2005-06-09,3.8804,3.9336,3.7607,3.8538,14206,0
2005-06-10,3.9469,3.9469,3.6853,3.8538,5412,0
2005-06-13,3.6042,3.8348,3.6042,3.8125,6768,0
2005-06-14,3.8774,3.9262,3.8153,3.8774,18259,0
2005-06-15,3.8569,3.8569,3.6042,3.8125,29550,0
2005-06-16,3.8216,3.8526,3.7596,3.7596,1128,0
2005-06-17,3.7655,3.7655,3.6415,3.7124,6094,0
2005-06-20,3.7139,3.7893,3.6032,3.7006,24595,0
2005-06-21,3.77,3.77,3.6193,3.7477,6320,0
2005-06-22,3.7773,3.7773,3.7329,3.7596,15338,0
2005-06-23,3.6427,3.842,3.6427,3.842,677,0
2005-06-24,3.6531,3.7772,3.6531,3.7772,2933,0
2005-06-27,3.6546,3.7477,3.6502,3.7477,2480,0
2005-06-28,3.7705,4.01,3.7705,3.9834,36069,0
2005-06-29,3.9802,4.0999,3.9802,4.0778,23464,0
2005-06-30,4.0351,4.1015,4.013,4.013,6088,0
2005-07-01,4.116,4.1248,3.9386,4.1248,7666,0
2005-07-05,4.2143,4.2143,3.9259,3.9481,16004,0
2005-07-06,4.122,4.122,3.9536,4.0954,11957,0
2005-07-07,3.9938,4.0691,3.9006,3.9893,11055,0
2005-07-08,3.9448,4.1354,3.9448,4.06,1128,0
2005-07-11,3.8828,4.0778,3.8207,4.0778,7896,0
2005-07-12,4.2668,4.3822,3.952,4.1072,44640,0
2005-07-13,4.1027,4.1248,4.0583,4.1248,32016,0
2005-07-14,4.1294,4.1294,4.1072,4.1072,1578,0
2005-07-15,3.9566,4.0941,3.9566,4.0719,11963,0
2005-07-18,4.0574,4.0574,3.9687,3.9776,20974,0
2005-07-19,3.7793,4.0188,3.7793,4.0188,6312,0
2005-07-20,3.7662,4.0674,3.753,4.0365,9479,0
2005-07-21,4.0381,4.0381,3.9893,3.9893,1805,0
2005-07-22,3.9259,3.988,3.9036,3.9658,10595,0
2005-07-25,3.9609,4.1249,3.9254,4.1072,27505,0
2005-07-26,4.1471,4.1471,4.1028,4.1072,1355,0
2005-07-27,4.2115,4.3844,4.0475,4.2958,33385,0
2005-07-28,4.2891,4.5686,4.258,4.502,160299,0
2005-07-29,4.4338,4.5935,4.3984,4.5668,82323,0
2005-08-01,4.5905,4.5905,4.218,4.555,45994,0
2005-08-02,4.595,4.595,4.5197,4.5197,40170,0
2005-08-03,4.4341,4.545,4.4341,4.4784,30446,0
2005-08-04,4.4788,4.6828,4.2792,4.3723,210174,0
2005-08-05,4.3471,4.4313,4.2142,4.4313,48743,0
2005-08-08,4.557,4.557,4.2378,4.4019,21206,0
2005-08-09,4.4764,4.4764,4.2324,4.2368,7437,0
2005-08-10,4.3406,4.3406,3.9992,4.1367,10376,0
2005-08-11,4.1026,4.1692,4.1026,4.1426,20967,0
2005-08-12,4.0736,4.0736,3.9893,3.9893,7672,0
2005-08-15,3.9887,4.2368,3.9355,4.2368,27076,0
2005-08-16,4.0254,4.2914,4.0254,4.2781,10149,0
2005-08-17,4.0829,4.3134,3.879,4.3134,17821,0
2005-08-18,4.1025,4.3065,4.1025,4.1779,11725,0
2005-08-19,4.2754,4.2932,4.0982,4.1426,11511,0
2005-08-22,4.0083,4.2122,3.9905,4.0837,27063,0
2005-08-23,4.0113,4.0778,4.0113,4.0778,2256,0
2005-08-24,3.8785,4.1179,3.8785,3.9893,6768,0
2005-08-25,4.1726,4.1726,3.9951,4.013,7667,0
2005-08-26,4.1916,4.2979,3.9479,4.0365,14896,0
2005-08-29,3.8546,4.1695,3.8546,4.0365,8567,0
2005-08-30,4.1661,4.1661,4.1661,4.1661,225,0
2005-08-31,4.1691,4.1691,4.005,4.1602,4734,0
2005-09-01,4.1872,4.1872,4.0541,4.0541,4283,0
2005-09-02,3.9888,4.1838,3.9888,4.1838,677,0
2005-09-06,4.1693,4.1693,4.0274,4.0895,15105,0
2005-09-07,4.1972,4.2548,4.1661,4.1661,14440,0
2005-09-08,4.2381,4.4155,4.2337,4.2958,14211,0
2005-09-09,4.3918,4.5692,4.0813,4.3252,20288,0
2005-09-12,4.3327,4.3327,4.2573,4.3016,13078,0
2005-09-13,4.3786,4.3786,4.2545,4.2545,13088,0
2005-09-14,4.3598,4.3598,4.1072,4.1072,2031,0
2005-09-15,4.0233,4.3424,3.9481,3.9834,11734,0
2005-09-16,4.1737,4.1737,3.9965,4.0895,2934,0
2005-09-19,3.983,4.209,3.983,4.1426,3612,0
2005-09-20,4.0366,4.1829,4.0188,4.0188,13753,0
2005-09-21,4.0187,4.0719,4.0187,4.0541,9018,0
2005-09-22,4.1428,4.1428,4.0363,4.0719,10370,0
2005-09-23,4.0216,4.097,4.0171,4.0837,4510,0
2005-09-26,4.1916,4.1916,4.0719,4.0719,1354,0
2005-09-27,4.0141,4.1603,4.0141,4.1426,12414,0
2005-09-28,4.2129,4.3193,4.1641,4.3193,14657,0
2005-09-29,4.2545,4.2545,4.2545,4.2545,2031,0
2005-09-30,4.2781,4.2781,4.2781,4.2781,677,0
2005-10-03,4.257,4.3901,4.2348,4.3901,8569,0
2005-10-04,4.3872,4.4315,4.3429,4.3429,5641,0
2005-10-05,4.2367,4.4096,4.055,4.2722,7221,0
2005-10-06,4.159,4.159,4.0614,4.1013,5639,0
2005-10-07,4.0437,4.2033,4.0171,4.1013,17366,0
2005-10-10,4.036,4.1779,4.0316,4.1779,16234,0
2005-10-11,4.0407,4.1602,4.014,4.1602,1805,0
2005-10-12,4.0301,4.172,4.0301,4.172,6540,0
2005-10-13,4.0193,4.2988,4.0193,4.2722,4733,0
2005-10-14,4.1648,4.249,4.1426,4.1426,902,0
2005-10-17,4.034,4.3665,4.034,4.3665,5187,0
2005-10-18,4.3652,4.3652,4.3075,4.3075,1580,0
2005-10-19,4.1335,4.2754,4.0181,4.2133,8343,0
2005-10-20,4.2177,4.262,4.0803,4.2133,3837,0
2005-10-21,4.0343,4.4333,4.0343,4.2604,31804,0
2005-10-24,4.433,4.433,4.2069,4.3665,4287,0
2005-10-25,4.3604,4.4313,4.2186,4.4313,4964,0
2005-10-26,4.2985,4.436,4.2585,4.3606,3157,0
2005-10-27,4.3269,4.3579,4.2604,4.2604,4510,0
2005-10-28,4.3344,4.3344,4.2545,4.2545,1354,0
2005-10-31,4.0924,4.2077,4.0924,4.1013,5639,0
2005-11-01,4.0344,4.2694,4.0344,4.2251,5639,0
2005-11-02,4.3803,4.3803,4.0788,4.1897,3609,0
2005-11-03,4.102,4.3416,4.102,4.3193,8345,0
2005-11-04,4.1511,4.2575,4.1511,4.2309,5638,0
2005-11-07,4.144,4.2193,4.144,4.1661,4287,0
2005-11-08,4.392,4.4231,4.1702,4.2722,22768,0
2005-11-09,4.3889,4.3889,4.2913,4.2958,8346,0
2005-11-10,4.3975,4.3975,4.1448,4.3488,11504,0
2005-11-11,4.2558,4.3445,4.2558,4.3312,4962,0
2005-11-14,4.2545,4.2545,4.2545,4.2545,5866,0
2005-11-15,4.2781,4.3845,4.2781,4.2781,13760,0
2005-11-16,4.157,4.3345,4.1481,4.2368,8339,0
2005-11-17,4.2089,4.2089,4.1424,4.1956,8126,0
2005-11-18,4.1437,4.2545,4.1437,4.2545,7898,0
2005-11-21,4.2659,4.8733,4.2347,4.8556,75998,0
2005-11-22,4.7573,4.7794,4.4336,4.6375,13082,0
2005-11-23,4.4767,4.7647,4.4767,4.5786,8122,0
2005-11-25,4.6851,4.6851,4.2995,4.5433,6542,0
2005-11-28,4.6984,4.6984,4.3881,4.5433,9476,0
2005-11-29,4.5457,4.6964,4.5457,4.6964,9020,0
2005-11-30,4.6981,4.6981,4.5341,4.6316,6318,0
2005-12-01,4.6539,4.6539,4.3614,4.5963,15342,0
2005-12-02,4.5167,4.5787,4.3881,4.5433,11732,0
2005-12-05,4.4138,4.467,4.2186,4.3782,27278,0
2005-12-06,4.3781,4.4313,4.3692,4.4313,14427,0
2005-12-07,4.3666,4.4021,4.2426,4.3134,23910,0
2005-12-08,4.4227,4.4672,4.2187,4.3429,13300,0
2005-12-09,4.4278,4.614,4.3658,4.614,1580,0
2005-12-12,4.3823,4.5197,4.3602,4.5197,2709,0
2005-12-13,4.4804,4.4804,4.3606,4.3606,2705,0
2005-12-14,4.3248,4.4712,4.2184,4.4313,15331,0
2005-12-15,4.4225,4.4225,4.4136,4.4136,902,0
2005-12-16,4.4077,4.4077,4.3191,4.4077,9923,0
2005-12-19,4.3074,4.3429,4.2586,4.3429,8792,0
2005-12-20,4.3782,4.3782,4.3782,4.3782,452,0
2005-12-21,4.3866,4.6082,4.3866,4.5904,32049,0
2005-12-22,4.6057,4.6057,4.4019,4.4019,2256,0
2005-12-23,4.5108,4.5374,4.5108,4.5374,6319,0
2005-12-27,4.6187,4.6497,4.4325,4.5256,12408,0
2005-12-28,4.5257,4.641,4.4149,4.4726,21433,0
2005-12-29,4.694,4.694,4.5079,4.5079,903,0
2005-12-30,4.6608,4.7672,4.6608,4.7672,9245,0
2006-01-03,4.6968,4.6968,4.3997,4.5904,7441,0
2006-01-04,4.5915,4.7377,4.5915,4.7377,2482,0
2006-01-05,4.67,4.7231,4.5902,4.6611,2709,0
2006-01-06,4.6331,4.7439,4.6331,4.6552,16915,0
2006-01-09,4.6539,4.6981,4.4987,4.6316,19404,0
2006-01-10,4.6573,4.6617,4.4709,4.502,11950,0
2006-01-11,4.552,4.7204,4.5431,4.5963,6093,0
2006-01-12,4.5335,4.7908,4.5246,4.7908,13752,0
2006-01-13,4.6954,4.7309,4.4205,4.5668,12630,0
2006-01-17,4.6009,4.6009,4.5433,4.5433,903,0
2006-01-18,4.438,4.6951,4.438,4.6552,4962,0
2006-01-19,4.6552,4.6907,4.4779,4.6552,17819,0
2006-01-20,4.5608,4.614,4.5209,4.5963,3384,0
2006-01-23,4.6762,4.6762,4.5211,4.5433,5866,0
2006-01-24,4.5654,4.5875,4.5433,4.5433,5190,0
2006-01-25,4.6528,4.6528,4.4798,4.502,7441,0
2006-01-26,4.4867,5.2316,4.4867,5.1207,78040,0
2006-01-27,5.1271,5.1448,4.8832,4.9852,18714,0
2006-01-30,5.0622,5.0622,4.7475,4.9204,7896,0
2006-01-31,5.0979,5.1866,4.792,4.8497,15339,0
2006-02-01,4.7459,4.9498,4.6571,4.9498,29987,0
2006-02-02,5.0344,5.0965,4.6223,4.8084,15118,0
2006-02-03,4.8831,5.0117,4.7456,5.0029,17360,0
2006-02-06,5.0089,5.1242,4.9424,4.9558,23914,0
2006-02-07,5.1232,5.2562,4.968,5.2562,39227,0
2006-02-08,5.2542,5.4848,5.1389,5.4272,53226,0
2006-02-09,5.5437,5.9294,4.9627,5.5214,46225,0
2006-02-10,5.6018,5.6151,5.2647,5.38,32242,0
2006-02-13,5.4707,5.4707,5.0008,5.2091,23461,0
2006-02-14,5.2196,5.2196,4.9492,5.1443,18264,0
2006-02-15,5.2157,5.517,5.0828,5.5037,31142,0
2006-02-16,5.5411,5.9754,5.5411,5.8868,57978,0
2006-02-17,5.9858,5.9858,5.7641,5.875,27063,0
2006-02-21,5.9855,5.9855,5.8791,5.9811,16013,0
2006-02-22,5.9842,5.9842,5.8778,5.9398,22560,0
2006-02-23,5.9823,6.0886,5.8937,6.0577,13089,0
2006-02-24,6.0889,6.0889,5.7698,6.0046,20085,0
2006-02-27,6.074,6.074,5.8124,6.0518,12857,0
2006-02-28,6.0508,6.0508,5.7715,5.8868,12406,0
2006-03-01,5.9326,5.9414,5.8527,5.9104,18494,0
2006-03-02,6.005,6.005,5.8809,5.8809,1355,0
2006-03-03,5.9559,6.0977,5.9559,6.0046,26382,0
2006-03-06,6.0965,6.2073,5.8969,5.9457,29096,0
2006-03-07,6.1703,6.1703,5.8334,5.9398,10377,0
2006-03-08,5.8188,5.934,5.7966,5.9163,6318,0
2006-03-09,5.9517,6.0891,5.8542,5.9163,18051,0
2006-03-10,6.0285,6.0285,5.8511,5.9398,11055,0
2006-03-13,5.939,5.939,5.7218,5.7218,7896,0
2006-03-14,5.7631,5.8783,5.6345,5.7454,20980,0
2006-03-15,5.9299,5.9299,5.5753,5.7925,6093,0
2006-03-16,5.7526,5.859,5.5842,5.7925,15569,0
2006-03-17,5.8162,5.8428,5.6966,5.763,9925,0
2006-03-20,5.7615,5.8723,5.7171,5.8102,72431,0
2006-03-21,5.9459,5.9459,5.7729,5.8926,6766,0
2006-03-22,6.0272,6.0272,5.7347,5.8456,16020,0
2006-03-23,5.8675,6.0316,5.7256,5.8986,4734,0
2006-03-24,5.8526,6.0299,5.8526,5.9457,23005,0
2006-03-27,5.8813,5.8813,5.7216,5.7748,29535,0
2006-03-28,5.9446,5.9446,5.7629,5.8337,2256,0
2006-03-30,5.72,5.8219,5.72,5.8219,677,0
2006-03-31,5.7195,5.9811,5.7195,5.9811,11051,0
2006-04-03,5.9862,6.0571,5.7866,5.7866,13982,0
2006-04-04,5.7849,5.9888,5.6254,5.8515,9925,0
2006-04-05,5.6806,6.0931,5.6806,6.0931,29317,0
2006-04-06,6.0961,6.0961,5.9764,6.0518,15789,0
2006-04-07,6.0698,6.0698,5.8126,5.9811,18721,0
2006-04-10,6.0925,6.0925,5.7511,5.8043,21198,0
2006-04-11,5.9993,5.9993,5.7909,5.8219,10374,0
2006-04-12,5.8763,5.965,5.8452,5.9163,5638,0
2006-04-13,5.9739,5.9739,5.7745,5.8986,16698,0
2006-04-17,5.7923,5.9298,5.7923,5.8456,11951,0
2006-04-18,5.8071,5.8515,5.785,5.8337,9023,0
2006-04-19,5.79,6.1712,5.79,6.1225,59323,0
2006-04-20,5.8807,6.4306,5.7787,6.3641,65390,0
2006-04-21,6.3613,6.6272,6.3169,6.3346,53689,0
2006-04-24,6.4438,6.5503,6.2487,6.3994,7442,0
2006-04-25,6.4172,6.6035,6.3994,6.3994,20744,0
2006-04-26,6.2549,6.4145,6.2061,6.3169,5187,0
2006-04-27,6.3066,6.3332,6.2933,6.3111,1128,0
2006-04-28,6.5738,6.5738,6.1394,6.4053,2933,0
2006-05-01,6.2861,6.3483,6.193,6.2286,11052,0
2006-05-02,6.1249,6.3732,5.9963,6.2757,42165,0
2006-05-03,6.2757,6.4309,6.0584,6.2757,15107,0
2006-05-04,6.3819,6.3997,6.0892,6.3464,7442,0
2006-05-05,6.2107,6.4146,6.153,6.2816,19400,0
2006-05-08,6.4085,6.4085,6.2133,6.3464,3383,0
2006-05-09,6.4425,6.4425,6.3582,6.3582,3384,0
2006-05-10,6.2555,6.6501,6.2555,6.588,47819,0
2006-05-11,6.8879,7.1983,6.4311,6.6528,216675,0
2006-05-12,6.7637,6.7637,6.6528,6.6705,82522,0
2006-05-15,6.7967,6.7967,6.4996,6.4996,29773,0
2006-05-16,6.5013,6.5722,6.2219,6.4525,12176,0
2006-05-17,6.1628,6.5752,6.1628,6.4466,10601,0
2006-05-18,6.5381,6.5381,6.1747,6.4761,7896,0
2006-05-19,6.3672,6.3893,6.2386,6.3405,8569,0
2006-05-22,6.2376,6.3174,6.1179,6.1579,10376,0
2006-05-23,6.0642,6.4721,6.0554,6.3346,26846,0
2006-05-24,6.2028,6.4289,6.1939,6.4289,4059,0
2006-05-25,6.4295,6.4295,6.23,6.2521,10374,0
2006-05-26,6.1235,6.3186,6.1235,6.2521,10826,0
2006-05-30,5.7768,6.2069,4.8769,6.0694,88869,0
2006-05-31,6.072,6.2316,5.9921,6.1873,18714,0
2006-06-01,6.2227,6.2227,6.0188,6.205,11057,0
2006-06-02,6.1607,6.2848,6.1607,6.205,12408,0
2006-06-05,6.2992,6.3169,6.2017,6.3169,14887,0
2006-06-06,6.3173,6.3173,6.2108,6.2108,2706,0
2006-06-07,6.0332,6.3169,6.0332,6.3169,17596,0
2006-06-08,6.2097,6.2097,6.121,6.1343,27280,0
2006-06-09,5.9876,6.2094,5.859,6.205,16460,0
2006-06-12,6.1651,6.1873,5.9522,6.1873,11499,0
2006-06-13,6.2046,6.2223,5.8278,5.8278,17375,0
2006-06-14,5.715,5.8036,5.3781,5.5333,46463,0
2006-06-15,5.6469,5.6647,5.3189,5.5627,29555,0
2006-06-16,5.3784,5.5292,5.3164,5.4095,50970,0
2006-06-19,5.3211,5.6892,5.188,5.3211,36760,0
2006-06-20,5.364,5.364,5.2177,5.2975,23461,0
2006-06-21,5.2498,5.4139,4.8996,5.4095,58638,0
2006-06-22,5.2941,5.4272,5.201,5.4272,20298,0
2006-06-23,5.3997,5.4707,4.921,5.2091,24812,0
2006-06-26,5.1619,5.3215,5.0156,5.1797,17813,0
2006-06-27,5.1753,5.2463,5.1221,5.1443,30243,0
2006-06-28,5.2974,5.3196,5.098,5.3152,8798,0
2006-06-29,5.495,5.6058,5.3931,5.4507,20762,0
2006-06-30,5.0957,5.9428,5.0957,5.9339,16685,0
2006-07-03,6.0114,6.0114,5.71,5.71,677,0
2006-07-05,5.575,6.0625,5.575,5.9163,17827,0
2006-07-06,6.058,6.058,5.9516,5.9516,4285,0
2006-07-07,6.0093,6.0492,5.9163,5.9163,12411,0
2006-07-10,5.6614,5.8342,5.6614,5.6747,8571,0
2006-07-11,5.664,5.7395,5.4601,5.7395,16683,0
2006-07-12,5.7516,5.7516,5.5522,5.6098,4964,0
2006-07-13,5.6922,5.834,5.3774,5.763,7668,0
2006-07-14,5.6551,5.8191,5.6551,5.7925,13979,0
2006-07-17,5.4938,5.8219,5.4938,5.8219,20298,0
2006-07-18,5.8323,5.8368,5.7658,5.8102,54787,0
2006-07-19,5.77,5.9563,5.7656,5.8809,8793,0
2006-07-20,5.8761,6.0223,5.7387,6.0223,37008,0
2006-07-21,5.9472,6.0315,5.8985,5.9339,11725,0
2006-07-24,5.2809,6.0701,5.2809,5.875,10148,0
2006-07-25,5.9667,5.9667,5.7627,5.8691,1355,0
2006-07-26,5.9698,5.9698,5.7658,5.8102,20518,0
2006-07-27,5.8842,5.9862,5.7555,5.7866,19847,0
2006-07-28,5.7907,5.9503,5.631,5.9104,5187,0
2006-07-31,5.6343,5.8337,5.6343,5.8337,1128,0
2006-08-01,5.7125,5.8102,5.7125,5.8102,3157,0
2006-08-02,5.6123,5.7852,5.4305,5.763,50754,0
2006-08-03,6.3168,6.6182,6.2059,6.37,173703,0
2006-08-04,6.3462,6.5944,6.231,6.4172,101992,0
2006-08-07,6.2829,6.407,6.2296,6.3405,48040,0
2006-08-08,6.2105,6.3435,6.2105,6.3169,32936,0
2006-08-09,6.3984,6.3984,6.1546,6.2521,30673,0
2006-08-10,6.277,6.379,6.2504,6.3169,15115,0
2006-08-11,6.339,6.4142,6.2059,6.3876,12634,0
2006-08-14,6.5904,6.648,6.2536,6.258,25948,0
2006-08-15,6.4041,6.8606,6.3598,6.8473,34523,0
2006-08-16,6.9316,6.9537,6.4837,6.8296,22774,0
2006-08-17,6.7864,6.977,6.7597,6.977,11055,0
2006-08-18,6.9271,6.9271,6.7142,6.865,2706,0
2006-08-21,6.8611,6.87,6.6483,6.6705,7220,0
2006-08-22,6.8696,6.874,6.6611,6.8296,11951,0
2006-08-23,6.8166,6.8166,6.6481,6.7236,9695,0
2006-08-24,6.6077,6.6077,6.3016,6.4702,19618,0
2006-08-25,6.7051,6.7051,6.3015,6.4879,18491,0
2006-08-28,6.6162,6.6162,6.4301,6.5409,12854,0
2006-08-29,6.6081,6.7943,6.5372,6.7943,11057,0
2006-08-30,6.798,7.1838,6.798,7.0064,66298,0
2006-08-31,6.9604,7.0934,6.8052,7.0712,50075,0
2006-09-01,7.2066,7.4018,7.0869,7.2244,36529,0
2006-09-05,7.2788,7.3674,7.2255,7.3364,58879,0
2006-09-06,7.4376,7.7478,7.0254,7.083,105586,0
2006-09-07,7.0536,7.1378,6.9826,7.0536,47819,0
2006-09-08,7.1407,7.1584,6.9811,7.0653,16471,0
2006-09-11,7.1622,7.1622,6.8296,6.8296,16010,0
2006-09-12,6.7878,7.0937,6.5217,6.9829,29997,0
2006-09-13,6.9282,7.2296,6.7731,6.9592,11732,0
2006-09-14,6.8258,7.2247,6.8081,7.136,21659,0
2006-09-15,7.2953,7.313,7.118,7.2244,22789,0
2006-09-18,7.1982,7.1982,7.074,7.1184,2931,0
2006-09-19,7.3929,7.3929,7.096,7.2067,5866,0
2006-09-20,7.3133,7.3133,6.9898,7.136,17598,0
2006-09-21,7.0835,7.0835,6.6801,6.9062,24139,0
2006-09-22,6.9106,6.9106,6.9062,6.9062,1128,0
2006-09-25,6.8219,7.0036,6.7332,6.9592,39705,0
2006-09-26,6.9058,7.0477,6.7462,7.0477,13086,0
2006-09-27,6.8706,7.0125,6.8706,6.9416,6317,0
2006-09-28,6.8988,7.0096,6.748,6.9298,24134,0
2006-09-29,6.7745,6.9962,6.7745,6.9829,43533,0
2006-10-02,7.0475,7.2959,6.6039,6.6705,38104,0
2006-10-03,6.7394,6.7394,6.234,6.3935,75332,0
2006-10-04,6.3703,6.7471,6.3348,6.7471,17144,0
2006-10-05,6.6786,6.9799,6.6033,6.9357,11959,0
2006-10-06,7.3298,7.3298,6.6736,7.0947,39241,0
2006-10-09,7.2056,7.2056,7.0636,7.1125,14207,0
2006-10-10,7.1849,7.2026,7.0121,7.083,22785,0
2006-10-11,7.1308,7.1308,6.8647,6.9533,8568,0
2006-10-12,7.0301,7.1763,6.9237,6.9946,20079,0
2006-10-13,7.176,7.176,6.8079,7.1184,4059,0
2006-10-16,7.123,7.5352,7.1097,7.5308,41512,0
2006-10-17,7.5353,7.7348,7.5132,7.5132,43316,0
2006-10-18,7.512,7.512,6.9536,7.4012,48965,0
2006-10-19,7.4941,7.556,7.4852,7.4896,11952,0
2006-10-20,7.4245,7.522,7.3181,7.5132,5641,0
2006-10-23,7.5025,7.6798,7.4714,7.6134,25259,0
2006-10-24,7.6238,7.6238,7.4907,7.5839,4287,0
2006-10-25,7.6015,7.6015,7.4464,7.6015,7896,0
2006-10-26,7.5807,7.8113,7.4256,7.6428,46016,0
2006-10-27,7.5967,7.9821,7.5346,7.7253,40138,0
2006-10-30,7.6547,7.943,7.5482,7.6193,20744,0
2006-10-31,7.7578,7.7578,7.5273,7.7489,10603,0
2006-11-01,7.6795,7.7371,7.5154,7.7371,7218,0
2006-11-02,7.5587,7.9131,7.5587,7.6075,26843,0
2006-11-03,7.6457,7.7344,7.5305,7.6546,15793,0
2006-11-06,7.6738,7.7092,7.6072,7.6782,5865,0
2006-11-07,7.693,7.693,7.5555,7.6664,2706,0
2006-11-08,7.6966,7.7011,7.342,7.4307,27516,0
2006-11-09,7.757,7.9788,7.3446,7.5308,75083,0
2006-11-10,7.4673,7.4673,7.0903,7.0947,31799,0
2006-11-13,7.1206,7.5153,6.9122,7.3246,67211,0
2006-11-14,7.2576,7.5901,7.2576,7.5014,15563,0
2006-11-15,7.6495,7.7514,7.3525,7.3835,30687,0
2006-11-16,7.4278,7.6361,7.3614,7.4012,20082,0
2006-11-17,7.3161,7.3161,7.1476,7.2008,31574,0
2006-11-20,7.2511,7.3088,7.096,7.1714,24141,0
2006-11-21,7.1148,7.5359,7.0482,7.3187,40381,0
2006-11-22,7.317,7.4633,7.317,7.3835,12628,0
2006-11-24,7.3789,7.4366,7.3789,7.4366,677,0
2006-11-27,7.4949,7.4949,7.0605,7.2067,17823,0
2006-11-28,7.0467,7.4013,7.0202,7.3659,35199,0
2006-11-29,7.4051,7.6224,7.1391,7.5426,45782,0
2006-11-30,7.7166,7.7211,7.5614,7.6723,28411,0
2006-12-01,7.5199,7.715,7.5199,7.7017,20072,0
2006-12-04,7.7429,7.8316,7.6099,7.7607,60658,0
2006-12-05,7.7698,7.7698,7.6367,7.69,48959,0
2006-12-06,7.7393,7.7393,7.4423,7.4955,30683,0
2006-12-07,7.5234,7.6875,7.4924,7.5367,9023,0
2006-12-08,7.5355,7.6773,7.407,7.4601,46247,0
2006-12-11,7.4491,7.7284,7.4491,7.6841,22779,0
2006-12-12,7.6338,7.7313,7.6338,7.6958,1804,0
2006-12-13,7.6463,7.7703,7.4423,7.4778,30005,0
2006-12-14,7.4081,7.6698,7.4081,7.5367,13533,0
2006-12-15,7.5388,7.6629,7.317,7.3659,26384,0
2006-12-18,7.2473,7.6197,7.2473,7.4778,4061,0
2006-12-19,7.2328,7.5254,7.2328,7.3835,8568,0
2006-12-20,7.3156,7.5019,7.1694,7.3422,14210,0
2006-12-21,7.4089,7.4089,7.2759,7.3069,11051,0
2006-12-22,7.3142,7.4383,7.2699,7.3364,30228,0
2006-12-26,7.407,7.4248,7.3583,7.4248,4287,0
2006-12-27,7.4273,7.6223,7.4273,7.5603,23003,0
2006-12-28,7.5827,7.6447,7.4851,7.5073,20522,0
2006-12-29,7.5823,7.6134,7.5336,7.5956,20974,0
2007-01-03,7.5147,7.5723,7.4969,7.5014,37444,0
2007-01-04,7.5377,7.8347,7.5199,7.7194,48265,0
2007-01-05,7.7561,7.8447,7.7118,7.796,47157,0
2007-01-08,7.8643,7.8688,7.492,7.6782,27521,0
2007-01-09,7.7574,7.9705,7.7397,7.8372,64745,0
2007-01-10,7.8534,7.9597,7.6982,7.9021,11057,0
2007-01-11,7.9738,8.2442,7.9688,8.2442,39033,0
2007-01-12,8.2026,8.4197,8.2026,8.2201,38342,0
2007-01-16,8.2841,8.3548,8.2442,8.2442,32263,0
2007-01-17,8.1244,8.151,7.4506,8.067,25255,0
2007-01-18,8.067,8.3199,7.9913,8.1735,16687,0
2007-01-19,8.3149,8.3199,7.9871,8.1552,33165,0
2007-01-22,8.1785,8.2184,7.731,7.8019,74217,0
2007-01-23,7.8789,7.8967,7.6927,7.7548,26164,0
2007-01-24,7.9555,7.9647,7.7208,7.7607,26384,0
2007-01-25,7.7609,7.8984,7.65,7.69,19618,0
2007-01-26,7.6864,7.8903,7.6864,7.8903,13986,0
2007-01-29,7.7689,7.9688,7.4985,7.9372,24130,0
2007-01-30,7.9796,8.1793,7.8069,8.1261,32031,0
2007-01-31,8.1718,8.2292,7.8701,8.2026,50069,0
2007-02-01,8.2417,8.3033,7.8513,8.0903,67444,0
2007-02-02,8.0678,8.3607,8.0146,8.3382,75573,0
2007-02-05,8.4206,8.6069,7.9555,7.9555,83036,0
2007-02-06,7.9963,8.1959,7.9963,7.9963,18941,0
2007-02-07,8.2184,8.285,7.953,8.285,24139,0
2007-02-08,8.2184,8.3823,8.2009,8.3731,26620,0
2007-02-09,8.3224,8.7433,8.3224,8.7034,63151,0
2007-02-12,8.8024,9.2591,8.6834,9.1393,55952,0
2007-02-13,9.2991,9.3348,9.1085,9.1751,59307,0
2007-02-14,9.2001,9.3107,9.1335,9.1335,76006,0
2007-02-15,9.2001,9.3107,8.73,8.8099,37441,0
2007-02-16,8.8141,9.1385,8.8141,9.1335,11502,0
2007-02-20,9.0678,9.3565,9.0678,9.2808,20974,0
2007-02-21,9.3115,9.72,9.0902,9.3515,91561,0
2007-02-22,9.314,9.314,8.4405,8.6269,80531,0
2007-02-23,8.6693,8.869,8.6468,8.745,29090,0
2007-02-26,8.74,8.8598,8.2392,8.4206,54829,0
2007-02-27,8.4214,8.4214,7.8273,8.191,50765,0
2007-02-28,8.0836,8.3806,7.9156,7.9372,34052,0
2007-03-01,7.9372,8.265,7.5425,8.0262,60891,0
2007-03-02,8.28,8.28,7.9613,7.9788,18941,0
2007-03-05,7.9597,8.146,7.5515,8.0079,61342,0
2007-03-06,8.2267,8.2708,7.7607,8.1735,43070,0
2007-03-07,8.136,8.2068,7.8255,7.8255,43982,0
2007-03-08,7.8888,8.1727,7.8667,7.8844,22563,0
2007-03-09,7.9564,8.0853,7.6817,7.9963,162434,0
2007-03-12,8.1169,8.3781,8.0454,8.3382,16694,0
2007-03-13,8.0728,8.0728,6.4546,7.6604,926431,0
2007-03-14,7.3888,7.6505,7.3888,7.5486,28185,0
2007-03-15,7.5565,7.9514,7.5565,7.8668,34974,0
2007-03-16,7.737,7.87,7.7193,7.7724,6540,0
2007-03-19,7.7116,7.8668,7.6895,7.8668,9024,0
2007-03-20,7.7664,7.8728,7.7177,7.8019,16242,0
2007-03-21,7.7826,7.8668,7.7782,7.849,4285,0
2007-03-22,7.7888,7.8464,7.7489,7.7489,4962,0
2007-03-23,7.6916,7.8688,7.5364,7.6428,36993,0
2007-03-26,7.6947,7.8676,7.5041,7.5662,30683,0
2007-03-27,7.6367,7.8141,7.588,7.69,17813,0
2007-03-28,7.6237,7.7256,7.535,7.6193,13312,0
2007-03-29,7.7076,7.7919,7.5702,7.7076,16235,0
2007-03-30,7.7133,7.9572,7.5492,7.8019,19851,0
2007-04-02,7.6278,7.7474,7.5878,7.743,15569,0
2007-04-03,7.9148,7.9148,7.6664,7.6664,11953,0
2007-04-04,7.644,7.7371,7.644,7.7371,4737,0
2007-04-05,7.6472,7.6827,7.625,7.6428,7443,0
2007-04-09,7.5974,7.6683,7.5087,7.5132,23237,0
2007-04-10,7.4424,7.5533,7.4291,7.4424,16919,0
2007-04-11,7.3897,7.3942,7.1416,7.2657,44214,0
2007-04-12,7.3101,7.3323,7.2303,7.2303,47823,0
2007-04-13,7.2275,7.631,7.1211,7.631,76904,0
2007-04-16,7.6492,7.9821,7.6492,7.9372,49388,0
2007-04-17,7.8945,7.9788,7.8678,7.9788,59334,0
2007-04-18,7.983,8.1519,7.8456,7.9788,59075,0
2007-04-19,7.8251,8.0113,7.8251,7.9672,25938,0
2007-04-20,8.0554,8.0911,7.7496,7.9672,16918,0
2007-04-23,7.8102,8.0936,7.6949,7.9788,96279,0
2007-04-24,7.9264,8.2101,7.9264,8.1793,69478,0
2007-04-25,8.2201,8.3224,8.0737,8.2026,18721,0
2007-04-26,8.2284,8.6277,8.1577,8.4505,56616,0
2007-04-27,8.6169,8.6385,8.577,8.6385,6539,0
2007-04-30,8.6443,8.7858,8.2716,8.7858,27298,0
2007-05-01,8.7641,8.7824,8.5869,8.6269,9701,0
2007-05-02,8.5886,8.6377,8.4339,8.5445,12177,0
2007-05-03,8.443,8.9438,8.443,8.7974,42191,0
2007-05-04,8.8781,9.0911,8.5545,8.9804,90873,0
2007-05-07,8.9322,9.2874,8.9322,9.1984,53914,0
2007-05-08,10.303,11.292,10.303,11.208,553514,0
2007-05-09,11.45,11.831,11.153,11.52,331285,0
2007-05-10,11.573,11.639,10.974,11.39,73525,0
2007-05-11,10.909,11.986,10.837,11.933,135310,0
2007-05-14,11.973,12.372,11.853,12.363,89980,0
2007-05-15,12.358,12.611,12.181,12.416,148842,0
2007-05-16,12.391,12.423,12.192,12.21,46690,0
2007-05-17,12.214,12.511,11.779,12.333,41505,0
2007-05-18,12.274,12.717,12.048,12.434,62039,0
2007-05-21,12.46,12.74,12.146,12.31,44652,0
2007-05-22,12.128,12.576,11.902,12.239,48033,0
2007-05-23,12.093,12.519,12.014,12.168,17821,0
2007-05-24,12.031,12.541,11.65,12.063,52334,0
2007-05-25,11.986,12.54,11.986,12.363,56624,0
2007-05-29,12.371,12.815,12.31,12.434,86599,0
2007-05-30,12.416,12.784,12.327,12.416,29770,0
2007-05-31,12.336,12.514,11.853,12.434,39027,0
2007-06-01,12.39,12.505,12.194,12.327,19168,0
2007-06-04,12.607,12.607,12.239,12.345,19400,0
2007-06-05,12.496,12.496,12.19,12.256,15565,0
2007-06-06,12.067,12.271,11.726,11.956,26618,0
2007-06-07,11.795,12.065,11.338,11.626,61342,0
2007-06-08,11.703,11.752,11.37,11.703,17370,0
2007-06-11,11.957,11.961,11.535,11.851,23684,0
2007-06-12,11.836,11.889,11.228,11.845,52995,0
2007-06-13,11.964,11.964,11.476,11.897,78931,0
2007-06-14,11.969,12.435,11.969,12.186,31582,0
2007-06-15,12.213,12.369,11.988,12.369,40377,0
2007-06-18,12.279,12.279,12.062,12.168,56395,0
2007-06-19,12.192,13.074,12.014,12.64,98794,0
2007-06-20,12.9,12.962,12.474,12.545,43988,0
2007-06-21,12.415,13.018,12.237,12.893,43531,0
2007-06-22,13.023,13.612,12.712,13.612,89536,0
2007-06-25,13.745,14.184,13.022,13.252,168930,0
2007-06-26,13.302,13.369,13.17,13.347,64499,0
2007-06-27,13.467,13.741,13.299,13.741,62940,0
2007-06-28,13.961,14.622,13.961,14.467,124956,0
2007-06-29,14.627,15.204,13.741,14.06,173492,0
2007-07-02,14.114,14.323,13.316,14.172,175958,0
2007-07-03,14.174,14.648,13.673,14.431,44209,0
2007-07-05,14.633,14.633,13.591,14.242,116142,0
2007-07-06,14.319,14.319,13.613,14.137,108923,0
2007-07-09,14.165,14.346,13.695,14.178,114587,0
2007-07-10,14.181,14.181,13.866,14.119,27513,0
2007-07-11,13.779,14.617,13.779,14.573,98118,0
2007-07-12,14.631,14.933,14.498,14.844,100369,0
2007-07-13,15.046,15.054,14.513,14.567,61341,0
2007-07-16,14.583,14.743,14.189,14.384,73770,0
2007-07-17,14.401,14.729,14.055,14.201,69241,0
2007-07-18,14.363,14.363,13.219,13.653,96776,0
2007-07-19,13.241,14.828,13.241,14.726,107801,0
2007-07-20,14.791,14.791,14.019,14.632,53227,0
2007-07-23,14.324,15.184,14.204,15.18,84363,0
2007-07-24,15.176,15.18,12.751,15.073,69472,0
2007-07-25,14.957,15.236,14.018,14.461,140310,0
2007-07-26,14.558,14.656,13.636,14.101,68803,0
2007-07-27,14.155,14.155,13.433,13.889,34062,0
2007-07-30,13.909,14.14,13.458,13.954,41512,0
2007-07-31,14.136,14.991,14.136,14.903,139421,0
2007-08-01,14.886,15.374,14.497,15.321,163540,0
2007-08-02,15.621,16.6,15.119,15.528,370562,0
2007-08-03,15.684,15.684,14.189,14.744,98556,0
2007-08-06,15.004,15.013,13.665,14.667,89540,0
2007-08-07,14.607,15.538,14.04,15.356,74892,0
2007-08-08,15.408,15.74,13.448,14.148,172763,0
2007-08-09,13.791,14.021,13.307,13.76,108926,0
2007-08-10,13.408,14.281,13.39,14.148,218773,0
2007-08-13,14.543,15.709,14.152,14.255,166453,0
2007-08-14,14.402,14.779,14.056,14.419,44429,0
2007-08-15,14.407,14.624,14.017,14.048,42861,0
2007-08-16,13.746,14.175,13.342,13.577,169882,0
2007-08-17,13.954,14.19,12.86,13.276,126514,0
2007-08-20,13.39,13.505,13.08,13.2,89990,0
2007-08-21,13.083,13.291,12.861,13.194,244508,0
2007-08-22,13.218,13.848,12.89,12.969,124491,0
2007-08-23,13.002,13.534,12.966,13.099,80758,0
2007-08-24,12.971,13.746,12.971,13.565,61584,0
2007-08-27,13.825,13.825,13,13.523,176365,0
2007-08-28,13.62,13.62,13.119,13.464,62703,0
2007-08-29,13.527,13.558,12.906,13.359,54807,0
2007-08-30,13.246,13.854,13.091,13.477,46695,0
2007-08-31,13.7,13.93,13.54,13.93,86387,0
2007-09-04,15.041,15.426,14.518,14.673,326200,0
2007-09-05,14.85,15.152,14.411,14.815,240934,0
2007-09-06,15.036,15.381,14.832,14.885,225983,0
2007-09-07,14.885,14.929,14.539,14.779,87503,0
2007-09-10,15.008,15.008,14.272,14.325,219459,0
2007-09-11,14.388,15.505,14.388,15.404,239517,0
2007-09-12,15.626,15.953,15.404,15.745,263491,0
2007-09-13,16.049,16.102,15.734,15.969,101729,0
2007-09-14,16.176,16.535,15.87,16.499,132418,0
2007-09-17,16.404,16.497,16.191,16.382,100374,0
2007-09-18,16.53,16.615,15.599,16.606,140504,0
2007-09-19,16.726,16.735,16.226,16.7,112561,0
2007-09-20,16.72,17.847,16.348,17.59,179749,0
2007-09-21,17.587,18.067,17.525,17.867,138043,0
2007-09-24,17.957,18.352,17.873,18.267,75332,0
2007-09-25,18.312,19.044,18.179,19.022,142762,0
2007-09-26,19.121,19.263,18.735,18.974,115265,0
2007-09-27,19.061,19.061,18.689,19.057,43540,0
2007-09-28,19.01,19.44,19.01,19.316,75789,0
2007-10-01,19.271,19.95,19.063,19.906,110301,0
2007-10-02,19.907,20.12,19.467,20.053,109167,0
2007-10-03,20.048,20.145,19.002,19.175,126536,0
2007-10-04,19.018,19.448,18.336,19.063,113687,0
2007-10-05,19.16,19.16,18.793,19.063,116619,0
2007-10-08,19.242,19.597,19.056,19.287,146830,0
2007-10-09,19.375,19.623,19.029,19.463,154952,0
2007-10-10,19.345,19.616,19.199,19.505,65179,0
2007-10-11,19.631,19.724,18.779,18.974,72858,0
2007-10-12,18.974,19.479,18.619,19.134,59100,0
2007-10-15,19.27,19.27,18.69,18.809,32251,0
2007-10-16,19.479,19.479,18.26,18.379,63149,0
2007-10-17,18.509,18.842,17.671,17.938,114812,0
2007-10-18,17.742,17.844,16.913,17.613,203689,0
2007-10-19,17.527,17.567,16.955,17.265,60894,0
2007-10-22,16.415,17.027,15.963,16.983,108025,0
2007-10-23,17.09,17.879,17.077,17.72,65869,0
2007-10-24,17.973,18.096,17.617,18.096,114365,0
2007-10-25,18.188,18.645,18.015,18.108,32709,0
2007-10-26,18.225,19.458,18.225,19.316,50300,0
2007-10-29,19.505,20.036,19.505,20.023,101740,0
2007-10-30,20.039,20.039,18.638,18.798,78497,0
2007-10-31,19.072,19.729,18.625,19.729,49397,0
2007-11-01,19.342,19.949,17.493,17.72,132863,0
2007-11-02,19.063,19.994,18.287,19.994,216095,0
2007-11-05,19.137,20.397,18.676,20.294,216059,0
2007-11-06,20.393,20.499,19.063,20.012,127447,0
2007-11-07,19.802,20.493,19.73,20.059,94501,0
2007-11-08,20.445,20.561,19.408,19.828,92940,0
2007-11-09,19.819,19.947,19.153,19.411,77814,0
2007-11-12,19.086,19.942,18.971,19.104,79847,0
2007-11-13,18.955,20.151,18.729,20.147,81664,0
2007-11-14,20.393,21.146,20.269,20.96,161058,0
2007-11-15,20.875,21.155,19.833,19.847,73749,0
2007-11-16,19.927,21.279,19.497,21.279,210693,0
2007-11-19,21.482,22.169,21.393,21.85,256210,0
2007-11-20,22.169,22.169,20.977,21.526,101269,0
2007-11-21,22.119,22.119,21.281,21.378,94281,0
2007-11-23,21.823,22.479,21.823,22.457,94277,0
2007-11-26,22.588,23.12,22.548,23.111,384584,0
2007-11-27,23.166,23.166,22.173,22.94,182239,0
2007-11-28,22.901,23.411,22.28,23.211,225763,0
2007-11-29,23.372,23.372,22.923,23.105,184522,0
2007-11-30,23.377,23.496,23.164,23.358,179328,0
2007-12-03,23.496,24.028,23.461,23.877,197150,0
2007-12-04,24.013,24.013,23.583,23.818,106702,0
2007-12-05,23.934,23.965,23.716,23.801,104202,0
2007-12-06,23.708,24.005,23.278,23.748,115476,0
2007-12-07,23.942,23.942,23.242,23.889,86608,0
2007-12-10,23.937,23.96,23.215,23.441,113695,0
2007-12-11,23.531,23.718,21.643,21.873,144139,0
2007-12-12,20.917,21.813,19.977,20.554,382091,0
2007-12-13,20.184,20.826,19.705,19.882,211371,0
2007-12-14,19.688,20.388,19.44,19.977,147747,0
2007-12-17,19.601,19.628,17.349,18.067,445687,0
2007-12-18,18.126,18.724,17.518,18.267,149082,0
2007-12-19,18.185,18.588,17.09,17.649,339259,0
2007-12-20,18.125,18.932,17.845,18.909,196451,0
2007-12-21,19.145,19.616,18.015,19.022,316949,0
2007-12-24,19.289,20.663,19.151,20.654,151587,0
2007-12-26,20.837,21.724,20.708,20.837,127897,0
2007-12-27,21.033,21.1,19.472,19.499,101724,0
2007-12-28,19.507,20.163,18.514,19.316,151352,0
2007-12-31,19.066,19.24,18.397,18.845,102615,0
2008-01-02,18.728,18.83,17.983,18.444,147507,0
2008-01-03,18.504,18.997,18.19,18.562,90680,0
2008-01-04,18.047,18.433,17.732,17.755,101058,0
2008-01-07,17.709,17.709,15.864,16.281,315153,0
2008-01-08,16.27,17.675,15.516,17.254,150910,0
2008-01-09,17.218,17.493,15.742,16.841,247458,0
2008-01-10,16.488,17.264,16.488,16.847,107817,0
2008-01-11,16.573,17.898,16.564,16.564,121118,0
2008-01-14,16.455,17.453,16.455,16.929,77806,0
2008-01-15,16.688,17.198,15.868,16.329,61803,0
2008-01-16,16.047,16.339,15.301,15.834,176593,0
2008-01-17,15.83,16.181,15.6,15.857,148880,0
2008-01-18,16.081,16.409,15.207,16.293,125184,0
2008-01-22,15.233,15.295,14.04,14.249,201657,0
2008-01-23,13.853,16.092,13.622,15.156,211602,0
2008-01-24,15.295,16.302,15.295,15.863,92703,0
2008-01-25,16.211,16.468,15.379,15.444,72862,0
2008-01-28,15.756,15.765,14.675,15.398,100823,0
2008-01-29,15.409,15.409,14.992,15.315,24589,0
2008-01-30,14.979,15.493,13.964,14.066,73540,0
2008-01-31,13.84,14.793,13.632,14.532,134671,0
2008-02-01,14.771,15.072,13.821,14.726,103996,0
2008-02-04,14.789,14.922,14.341,14.909,88426,0
2008-02-05,14.773,14.986,14.636,14.702,40823,0
2008-02-06,14.713,14.908,13.972,14.225,206127,0
2008-02-07,13.991,14.55,13.783,13.871,52785,0
2008-02-08,13.826,14.088,13.192,13.259,121552,0
2008-02-11,13.263,13.387,12.86,12.864,164176,0
2008-02-12,13.09,13.914,13.09,13.741,175058,0
2008-02-13,13.913,14.449,13.633,14.449,152250,0
2008-02-14,12.435,12.449,9.544,9.858,1808672,0
2008-02-15,10.094,10.168,9.579,9.929,314936,0
2008-02-19,9.894,9.894,9.3265,9.4105,329668,0
2008-02-20,9.3365,9.3365,8.8673,8.8981,304052,0
2008-02-21,8.9397,9.0412,8.3898,8.4738,363091,0
2008-02-22,8.4696,9.2724,8.4655,9.2458,176436,0
2008-02-25,9.1094,9.136,8.4613,8.5329,291783,0
2008-02-26,8.5279,8.8074,8.5146,8.6385,277137,0
2008-02-27,8.5861,8.8215,8.2492,8.8215,666392,0
2008-02-28,8.7492,9.042,8.6202,8.7799,245255,0
2008-02-29,8.7209,8.8232,8.5836,8.7566,297720,0
2008-03-03,8.7142,8.7675,8.5146,8.6918,160784,0
2008-03-04,8.6003,8.8174,8.458,8.6626,367692,0
2008-03-05,8.6468,9.0104,8.6294,8.8507,163355,0
2008-03-06,8.8032,8.8748,8.7774,8.8215,176412,0
2008-03-07,8.7317,8.9713,8.4796,8.6036,117092,0
2008-03-10,8.5745,8.5745,8.4014,8.468,210674,0
2008-03-11,8.5661,8.6019,8.0029,8.5795,163059,0
2008-03-12,8.6518,8.6784,7.9871,8.5853,90422,0
2008-03-13,8.5237,8.6968,8.2617,8.6036,105306,0
2008-03-14,8.6909,9.1252,8.6468,8.9746,170272,0
2008-03-17,8.6402,9.403,8.4364,9.0927,97674,0
2008-03-18,9.1368,9.3623,8.76,9.1984,160613,0
2008-03-19,9.1793,9.3473,8.7175,8.8681,128321,0
2008-03-20,8.9746,9.1343,8.354,8.4738,105544,0
2008-03-24,8.448,8.7275,8.24,8.5503,85460,0
2008-03-25,8.6918,9.0911,8.6518,9.0337,151757,0
2008-03-26,9.0694,9.2641,8.7542,8.9455,118665,0
2008-03-27,8.9821,8.9821,8.6676,8.8981,61577,0
2008-03-28,8.7034,8.8415,8.5354,8.6152,68337,0
2008-03-31,8.5678,8.7899,8.5237,8.5678,45551,0
2008-04-01,9.0095,9.0678,8.7575,9.0095,155842,0
2008-04-02,9.0495,9.1027,8.8282,9.0453,76906,0
2008-04-03,9.0245,9.0511,8.7675,8.9455,47803,0
2008-04-04,8.9372,9.2832,8.5121,9.0744,183840,0
2008-04-07,9.1468,9.1643,8.6011,8.7209,142316,0
2008-04-08,8.6502,8.8715,8.428,8.8274,101047,0
2008-04-09,8.8756,8.9205,8.6452,8.8274,78040,0
2008-04-10,8.8573,8.8798,8.4538,8.5562,120678,0
2008-04-11,8.5013,8.5495,8.1768,8.2966,71711,0
2008-04-14,8.3182,8.3224,7.9896,8.1319,98783,0
2008-04-15,8.0212,8.2026,8.0038,8.1144,58412,0
2008-04-16,8.156,8.4846,8.1344,8.3382,77376,0
2008-04-17,8.0146,8.3607,7.9838,8.2317,138734,0
2008-04-18,8.4256,8.4256,8.1643,8.2617,70356,0
2008-04-21,8.151,8.2841,8.1111,8.191,67199,0
2008-04-22,8.1119,8.156,7.8943,8.0138,79367,0
2008-04-23,8.047,8.1926,7.4526,7.519,179773,0
2008-04-24,7.4674,7.5783,7.4098,7.4896,56153,0
2008-04-25,7.5185,7.7535,7.4919,7.6958,102638,0
2008-04-28,7.7424,7.9996,7.6449,7.9555,93416,0
2008-04-29,7.9821,8.0179,7.6675,7.7783,38356,0
2008-04-30,7.9214,7.9214,7.7618,7.8903,40156,0
2008-05-01,7.3427,7.6797,7.3161,7.6487,396029,0
2008-05-02,7.6994,7.8678,7.4911,7.4955,101069,0
2008-05-05,7.5144,7.6918,7.5144,7.5544,89549,0
2008-05-06,7.516,7.5604,7.3254,7.5426,127191,0
2008-05-07,7.5834,7.5834,7.233,7.2952,111169,0
2008-05-08,7.2684,7.3881,7.2062,7.3481,110044,0
2008-05-09,7.1904,7.248,7.0485,7.248,81210,0
2008-05-12,7.2725,7.5608,7.2105,7.4189,140941,0
2008-05-13,7.3981,7.4956,7.2518,7.4601,64746,0
2008-05-14,7.3658,7.4944,7.3214,7.3835,55023,0
2008-05-15,7.3551,7.5368,7.3551,7.519,53910,0
2008-05-16,7.5367,7.5855,7.4392,7.5544,76918,0
2008-05-19,7.5574,7.6461,7.5397,7.5486,89289,0
2008-05-20,7.5384,7.6493,7.3433,7.4719,128993,0
2008-05-21,7.5174,7.7612,7.4996,7.6015,117250,0
2008-05-22,7.7625,7.7625,7.5585,7.6428,63612,0
2008-05-23,7.5659,7.7121,7.5659,7.69,76711,0
2008-05-27,7.3757,7.6506,7.3535,7.5132,123108,0
2008-05-28,7.4412,7.8272,7.326,7.7783,104858,0
2008-05-29,7.7243,7.7243,7.5381,7.578,76903,0
2008-05-30,7.6899,7.7431,7.6234,7.7253,45123,0
2008-06-02,7.8253,7.9098,7.7145,7.8609,61123,0
2008-06-03,7.7487,7.9214,7.6733,7.7842,49403,0
2008-06-04,7.6896,7.9289,7.6896,7.8137,19619,0
2008-06-05,7.8963,7.9272,7.8076,7.8609,46915,0
2008-06-06,7.7609,7.7653,7.526,7.6723,66332,0
2008-06-09,7.694,7.7162,7.3128,7.3128,74007,0
2008-06-10,7.0373,7.3166,6.6914,7.0594,82990,0
2008-06-11,7.105,7.3089,7.0297,7.136,19404,0
2008-06-12,7.163,7.1807,6.9147,7.0299,73999,0
2008-06-13,6.9689,7.226,6.9689,7.1773,26618,0
2008-06-16,7.1402,7.2289,6.9185,7.2067,48930,0
2008-06-17,7.1849,7.2381,6.9498,7.1184,43517,0
2008-06-18,7.1615,7.1615,6.8246,7.024,64311,0
2008-06-19,7.0473,7.2025,6.9942,7.136,24366,0
2008-06-20,6.9987,7.1894,6.8789,7.1007,39908,0
2008-06-23,7.011,7.1129,6.9533,6.9533,36555,0
2008-06-24,6.9358,7.1219,6.8914,6.9003,30687,0
2008-06-25,6.9978,7.0334,6.8339,6.8826,35877,0
2008-06-26,7.0054,7.0054,6.8148,6.8414,29996,0
2008-06-27,6.777,6.7857,6.6749,6.6882,32242,0
2008-06-30,6.6753,6.6797,6.0322,6.1697,499393,0
2008-07-01,6.1693,6.462,6.1693,6.2757,105521,0
2008-07-02,6.1184,6.2115,5.9854,6.0164,121119,0
2008-07-03,5.9847,5.9847,5.661,5.763,54815,0
2008-07-07,5.6925,5.7634,5.453,5.657,101278,0
2008-07-08,5.6269,5.8664,5.5161,5.8043,70139,0
2008-07-09,5.8491,6.1196,5.7471,6.1107,80056,0
2008-07-10,6.0692,6.2287,5.6879,6.1579,39474,0
2008-07-11,6.1466,6.1466,5.8007,5.987,68324,0
2008-07-14,6.0956,6.2508,5.6212,5.7454,87748,0
2008-07-15,5.7709,5.8596,5.5536,5.6334,49146,0
2008-07-16,5.6059,6.1376,5.6059,5.987,83042,0
2008-07-17,6.205,6.2094,5.7526,6.205,41937,0
2008-07-18,6.2089,6.3641,5.8274,6.3641,41037,0
2008-07-21,6.2801,6.2935,6.0629,6.2757,18277,0
2008-07-22,6.1042,6.3613,6.1042,6.3169,48275,0
2008-07-23,6.3975,6.535,6.3532,6.535,33381,0
2008-07-24,6.5298,6.5298,6.2682,6.2993,16242,0
2008-07-25,6.4475,6.6471,6.4475,6.6116,42849,0
2008-07-28,6.7015,6.7636,6.6305,6.6882,40387,0
2008-07-29,6.592,6.7383,6.5787,6.7295,17369,0
2008-07-30,6.6657,6.8562,6.2048,6.8119,35649,0
2008-07-31,6.6518,6.8424,6.4702,6.4702,54382,0
2008-08-01,8.3124,9.3099,8.0911,8.9863,680305,0
2008-08-04,9.0112,10.098,8.8523,9.982,232596,0
2008-08-05,10.09,11.359,9.998,10.777,443898,0
2008-08-06,10.257,11.258,10.257,10.624,438588,0
2008-08-07,10.554,10.94,10.39,10.607,117091,0
2008-08-08,10.473,11.04,10.198,10.96,146375,0
2008-08-11,11.074,11.079,10.773,10.796,121577,0
2008-08-12,10.9,11.618,10.585,11.414,134682,0
2008-08-13,11.569,11.569,10.687,10.966,114379,0
2008-08-14,10.838,11.286,10.598,10.913,82309,0
2008-08-15,11.012,11.172,10.418,10.919,41955,0
2008-08-18,10.89,11.014,10.42,10.53,45108,0
2008-08-19,10.532,10.692,9.774,10.448,113878,0
2008-08-20,10.025,11.04,10.025,10.907,61346,0
2008-08-21,10.926,10.926,10.248,10.572,109419,0
2008-08-22,10.611,10.859,10.5,10.678,50085,0
2008-08-25,10.607,10.74,9.986,10.194,53697,0
2008-08-26,10.267,10.604,10.134,10.418,45339,0
2008-08-27,10.357,10.633,10.203,10.46,45107,0
2008-08-28,10.47,10.966,10.341,10.519,90654,0
2008-08-29,10.402,10.859,10.292,10.766,50313,0
2008-09-02,10.944,11.077,10.43,10.984,168977,0
2008-09-03,10.88,11.31,10.809,11.261,157664,0
2008-09-04,11.281,11.464,11.188,11.308,87045,0
2008-09-05,11.199,11.243,10.529,11.138,79169,0
2008-09-08,11.215,11.339,10.785,11.308,94936,0
2008-09-09,11.211,11.46,10.794,11.184,50756,0
2008-09-10,11.304,11.304,10.967,11.149,22332,0
2008-09-11,10.997,11.13,10.89,11.125,27514,0
2008-09-12,11.165,11.165,10.783,10.819,22779,0
2008-09-15,10.638,11.032,10.549,10.695,25042,0
2008-09-16,10.488,10.497,8.9937,9.3573,132425,0
2008-09-17,8.6493,9.66,8.5512,8.6626,97451,0
2008-09-18,8.4655,9.3265,8.4655,9.0337,128082,0
2008-09-19,9.881,10.878,9.787,10.395,135132,0
2008-09-22,9.766,10.737,9.766,10.578,86622,0
2008-09-23,10.484,10.971,10.169,10.79,68354,0
2008-09-24,10.669,10.962,10.328,10.861,81406,0
2008-09-25,10.612,10.975,10.425,10.519,106666,0
2008-09-26,10.429,10.655,9.852,10.318,63600,0
2008-09-29,9.623,10.372,9.4188,10.035,69035,0
2008-09-30,9.942,10.163,9.8,10.123,71294,0
2008-10-01,10.193,10.197,9.594,9.846,82104,0
2008-10-02,12.887,12.887,10.654,11.113,83154,0
2008-10-03,11.296,11.461,8.8981,10.064,54304,0
2008-10-06,9.594,9.594,6.8414,8.1494,115398,0
2008-10-07,8.5736,8.5736,7.195,7.3128,77723,0
2008-10-08,7.0477,8.5387,6.4525,8.3207,160029,0
2008-10-09,8.4322,8.6152,7.083,7.8431,57020,0
2008-10-10,7.195,7.9555,6.1873,6.8061,119979,0
2008-10-13,6.9298,8.7209,6.9298,7.2715,63639,0
2008-10-14,7.6134,7.943,7.3305,7.7194,27831,0
2008-10-15,7.6546,7.8372,6.6882,6.9003,57869,0
2008-10-16,7.0712,7.3953,6.1932,7.301,65505,0
2008-10-17,7.3128,7.4483,6.7707,7.2126,37675,0
2008-10-20,7.4189,7.5073,6.8119,6.8944,25964,0
2008-10-21,7.578,7.8668,7.083,7.6604,48026,0
2008-10-22,7.6604,7.69,7.1243,7.2185,28849,0
2008-10-23,7.2185,7.6251,7.0712,7.4366,34790,0
2008-10-24,7.0712,7.631,6.8885,7.4896,24437,0
2008-10-27,7.3422,7.6015,6.865,7.2185,72803,0
2008-10-28,7.5603,7.5603,7.0064,7.1478,73142,0
2008-10-29,7.1596,7.9256,7.0182,7.7665,103687,0
2008-10-30,6.1873,7.6487,5.3034,7.5426,154938,0
2008-10-31,7.3305,7.849,7.0712,7.3659,66693,0
2008-11-03,7.4012,7.4012,6.8591,7.0477,44802,0
2008-11-04,6.8061,6.9651,6.0931,6.6116,156126,0
2008-11-05,6.482,6.5703,6.0518,6.1401,76536,0
2008-11-06,6.0636,6.0636,5.4625,5.7218,101144,0
2008-11-07,5.657,5.7041,5.3506,5.4861,63469,0
2008-11-10,5.4213,5.5803,5.162,5.3388,56171,0
2008-11-11,5.2916,5.5096,5.2327,5.3034,58888,0
2008-11-12,5.162,5.3388,5.162,5.2445,119640,0
2008-11-13,5.1973,5.5096,5.0087,5.4684,72462,0
2008-11-14,5.4802,5.4802,5.0618,5.1561,25964,0
2008-11-17,5.1502,5.4154,4.9734,5.1561,100294,0
2008-11-18,5.0618,5.2209,4.8732,5.0677,199570,0
2008-11-19,5.0677,5.1855,5.0206,5.0677,79589,0
2008-11-20,4.8909,4.8909,4.6552,4.667,88415,0
2008-11-21,4.6494,4.7259,4.1838,4.7201,94014,0
2008-11-24,4.6964,4.7613,4.5374,4.7142,69068,0
2008-11-25,4.5727,4.6494,4.2899,4.5256,108271,0
2008-11-26,4.8025,4.8909,4.2722,4.8143,105386,0
2008-11-28,4.4784,5.0029,4.4608,4.7731,21552,0
2008-12-01,4.6198,4.8732,4.2722,4.3134,233001,0
2008-12-02,4.3606,4.6552,4.3252,4.5786,156976,0
2008-12-03,4.4313,4.7966,4.4136,4.6611,126258,0
2008-12-04,4.8202,4.9322,4.5668,4.7024,42085,0
2008-12-05,4.6611,4.7966,4.4254,4.6257,17989,0
2008-12-08,4.8791,4.938,4.6788,4.8909,58717,0
2008-12-09,4.8438,4.8438,4.6081,4.6494,70427,0
2008-12-10,4.7083,4.9498,4.4784,4.7731,46159,0
2008-12-11,4.7142,4.9263,4.7142,4.7672,62451,0
2008-12-12,4.6552,5.0029,4.502,4.7495,60074,0
2008-12-15,4.7259,4.9086,4.7142,4.7142,50233,0
2008-12-16,4.4195,4.9439,4.4195,4.779,68729,0
2008-12-17,4.7142,4.8791,4.4726,4.779,44631,0
2008-12-18,4.7554,4.832,4.614,4.6905,34790,0
2008-12-19,4.6729,4.8556,4.5727,4.5727,15614,0
2008-12-22,4.6081,4.7318,4.6081,4.7142,12219,0
2008-12-23,4.7024,4.7024,4.4313,4.4902,14764,0
2008-12-24,4.4784,4.6316,4.4195,4.4549,26135,0
2008-12-26,4.4549,4.5963,4.4254,4.4254,8316,0
2008-12-29,4.4195,4.8261,4.2722,4.7259,28849,0
2008-12-30,4.7024,4.8556,4.3901,4.8556,70257,0
2008-12-31,4.8261,5.2445,4.5727,5.2445,30886,0
2009-01-02,5.2268,5.3918,4.7613,5.268,43103,0
2009-01-05,5.274,5.274,4.7554,4.9439,37843,0
2009-01-06,5.2445,5.2445,4.7849,4.9793,58717,0
2009-01-07,5.0913,5.0913,4.7142,4.832,69068,0
2009-01-08,4.7259,4.997,4.5138,4.6964,98598,0
2009-01-09,4.7024,4.7024,4.3193,4.5491,147471,0
2009-01-12,4.555,4.6198,4.3665,4.4313,82984,0
2009-01-13,4.4195,4.5904,4.3134,4.4077,31055,0
2009-01-14,4.396,4.449,4.1248,4.2663,47177,0
2009-01-15,4.2663,4.2663,4.1838,4.2368,2036,0
2009-01-16,4.1307,4.2368,4.1307,4.1544,26303,0
2009-01-20,4.1838,4.2604,4.0011,4.0365,47516,0
2009-01-21,3.9952,4.5904,3.9952,4.1779,89604,0
2009-01-22,4.2074,4.3134,4.0659,4.1072,58378,0
2009-01-23,4.0659,4.1956,4.0659,4.1131,16800,0
2009-01-26,4.1248,4.3312,4.0719,4.1779,28679,0
2009-01-27,4.2545,4.2545,4.0895,4.2309,51419,0
2009-01-28,4.1838,4.396,4.1838,4.2251,59905,0
2009-01-29,4.2074,4.3075,4.1248,4.2309,27322,0
2009-01-30,4.2781,4.5963,4.0837,4.449,506392,0
2009-02-02,4.3901,4.5963,4.2192,4.3606,119810,0
2009-02-03,4.4667,4.4667,4.1897,4.1897,35976,0
2009-02-04,4.2781,4.4254,4.2781,4.3134,17310,0
2009-02-05,4.2015,4.4608,4.2015,4.4313,28510,0
2009-02-06,4.4784,4.502,4.2663,4.3312,59227,0
2009-02-09,4.4902,4.4961,4.2251,4.3312,28001,0
2009-02-10,4.2251,4.3606,4.1248,4.1897,29868,0
2009-02-11,4.1956,4.2958,4.1248,4.2309,39879,0
2009-02-12,4.6494,5.4448,4.6494,5.2975,243014,0
2009-02-13,5.3211,5.8515,5.3211,5.5509,113022,0
2009-02-17,5.6157,5.7571,5.0795,5.4684,32073,0
2009-02-18,5.3623,5.4272,5.1031,5.2445,56342,0
2009-02-19,5.3093,5.5037,5.3034,5.3034,14764,0
2009-02-20,5.3388,5.7748,4.8615,4.9498,33091,0
2009-02-23,5.1266,5.274,5.0087,5.1384,81627,0
2009-02-24,5.1443,5.1738,5.0029,5.1561,32752,0
2009-02-25,5.0559,5.1561,4.6847,4.8025,33262,0
2009-02-26,4.8025,4.9027,4.7142,4.7731,28170,0
2009-02-27,4.555,4.8261,4.5315,4.8084,40218,0
2009-03-02,4.8025,4.9439,4.6375,4.667,13576,0
2009-03-03,4.6257,4.6257,4.4254,4.502,32923,0
2009-03-04,4.5374,4.5727,4.5138,4.5491,16461,0
2009-03-05,4.5374,4.5374,4.2663,4.3606,35298,0
2009-03-06,4.3606,4.3606,4.2486,4.3016,11879,0
2009-03-09,4.2015,4.2663,3.9952,4.0188,14764,0
2009-03-10,4.0659,4.1485,3.9893,4.0954,41068,0
2009-03-11,4.1248,4.2309,3.9952,4.0483,17989,0
2009-03-12,3.9776,4.2368,3.7124,4.1838,51758,0
2009-03-13,4.3252,4.4019,4.2427,4.4019,7127,0
2009-03-16,4.3312,4.5845,4.3312,4.4608,21891,0
2009-03-17,4.5491,4.9263,4.5491,4.9263,23418,0
2009-03-18,4.9852,5.1502,4.8615,5.0795,24776,0
2009-03-19,5.2975,5.3859,4.5786,5.3859,49044,0
2009-03-20,5.4979,5.6688,5.1325,5.657,52439,0
2009-03-23,5.657,6.1932,5.5981,5.9987,32752,0
2009-03-24,6.0577,6.5527,6.04,6.4172,59566,0
2009-03-25,6.2993,6.8826,6.2993,6.5998,60074,0
2009-03-26,6.482,6.6528,6.4348,6.6293,23928,0
2009-03-27,6.4583,6.6057,6.3052,6.5114,13236,0
2009-03-30,6.3287,6.3346,5.9693,6.146,50233,0
2009-03-31,6.3287,6.5939,5.9575,6.482,34280,0
2009-04-01,6.2227,6.5703,6.1755,6.5703,24268,0
2009-04-02,6.3405,6.5586,6.3405,6.4996,7637,0
2009-04-03,6.3876,6.3876,5.928,6.3346,24776,0
2009-04-06,6.2934,6.2934,6.099,6.099,7637,0
2009-04-07,6.1107,6.2345,6.099,6.1991,29359,0
2009-04-08,6.3464,6.3464,6.1284,6.205,7806,0
2009-04-09,6.3052,6.6351,6.2639,6.4525,51758,0
2009-04-13,6.0753,6.4113,6.0694,6.3111,21722,0
2009-04-14,6.3876,6.4172,6.1401,6.2286,11030,0
2009-04-15,6.0753,6.5939,5.9987,6.5409,53965,0
2009-04-16,6.6293,6.8591,6.4996,6.7648,44292,0
2009-04-17,6.7765,6.8178,6.5762,6.7589,16121,0
2009-04-20,6.7648,6.7648,6.5114,6.6882,13576,0
2009-04-21,6.7471,6.7471,6.5762,6.641,14934,0
2009-04-22,6.6705,6.7765,6.6351,6.7471,39879,0
2009-04-23,6.7058,6.7412,6.6882,6.7176,25116,0
2009-04-24,6.7471,6.7471,6.2757,6.2757,32752,0
2009-04-27,6.0459,6.3759,5.8986,6.258,38353,0
2009-04-28,6.2462,6.3523,6.1343,6.258,12729,0
2009-04-29,6.2168,6.6941,6.2168,6.482,50401,0
2009-04-30,6.5939,6.6528,6.205,6.4407,24776,0
2009-05-01,6.3523,6.5291,6.3523,6.4172,13236,0
2009-05-04,5.987,6.1579,4.5845,4.6494,248614,0
2009-05-05,5.5509,5.7866,5.1266,5.5274,134913,0
2009-05-06,5.5981,5.6216,5.4802,5.4802,63298,0
2009-05-07,5.5509,5.5509,4.832,4.9852,76875,0
2009-05-08,5.1502,5.4213,5.0677,5.3623,73820,0
2009-05-11,5.5509,5.5509,5.2386,5.4213,50740,0
2009-05-12,5.5744,5.5744,5.3918,5.433,25116,0
2009-05-13,5.3918,5.3918,4.9439,5.0854,26474,0
2009-05-14,4.8791,4.9852,4.4843,4.6552,182090,0
2009-05-15,4.8202,4.8732,4.2251,4.7083,280688,0
2009-05-18,4.6316,5.6157,4.6316,5.0383,144247,0
2009-05-19,4.8732,4.9852,4.8556,4.9734,12049,0
2009-05-20,5.0795,5.2504,4.9145,5.0677,28001,0
2009-05-21,5.1031,5.2562,5.0087,5.0559,21213,0
2009-05-22,5.0618,5.3329,4.9439,5.1855,34790,0
2009-05-26,5.1855,5.4154,5.1855,5.268,29698,0
2009-05-27,5.3565,5.5155,5.2209,5.3682,50062,0
2009-05-28,5.4979,5.5274,5.2858,5.4625,33940,0
2009-05-29,5.4507,5.7454,5.3623,5.5981,90622,0
2009-06-01,5.5568,5.7689,5.433,5.6275,69578,0
2009-06-02,5.5214,5.7925,5.4507,5.7571,43953,0
2009-06-03,5.6216,5.7984,5.4213,5.7984,54814,0
2009-06-04,5.6864,6.2639,5.5096,6.258,120319,0
2009-06-05,6.1873,6.4525,6.1284,6.2993,63808,0
2009-06-08,6.1284,6.37,5.9045,6.3228,73142,0
2009-06-09,6.3228,6.3228,5.9575,6.2521,89433,0
2009-06-10,6.1519,6.2345,5.8926,6.1225,32923,0
2009-06-11,5.8809,6.1697,5.8809,6.1579,88584,0
2009-06-12,6.0636,6.0694,5.8337,5.8986,33430,0
2009-06-15,5.8986,5.9163,5.5568,5.5686,38693,0
2009-06-16,5.5803,5.6216,5.3093,5.5037,79421,0
2009-06-17,5.38,5.8926,5.3152,5.8926,69578,0
2009-06-18,5.7984,6.2757,5.657,6.1284,171569,0
2009-06-19,6.0577,6.205,5.9811,6.205,65335,0
2009-06-22,6.0223,6.4761,5.8691,6.2462,115737,0
2009-06-23,6.2345,6.4113,5.9398,6.0871,109967,0
2009-06-24,6.1519,6.2286,5.657,5.7454,75008,0
2009-06-25,5.8278,6.099,5.8278,5.9516,67711,0
2009-06-26,6.0341,6.3052,5.7454,6.2993,2653465,0
2009-06-29,6.2108,6.2757,6.0164,6.2108,133386,0
2009-06-30,6.2404,6.3111,6.1225,6.1225,75179,0
2009-07-01,6.1932,6.3346,6.0459,6.1107,79930,0
2009-07-02,6.1284,6.1284,5.604,5.8278,69068,0
2009-07-06,5.8219,6.1225,5.7984,6.0282,75688,0
2009-07-07,6.0577,6.1638,5.8102,5.9575,51419,0
2009-07-08,5.9987,6.0871,5.7984,5.9929,68050,0
2009-07-09,6.0282,6.0812,5.8573,5.9163,32583,0
2009-07-10,5.9163,6.3287,5.8632,6.258,24776,0
2009-07-13,6.2757,6.3228,6.04,6.2757,61432,0
2009-07-14,6.258,6.3111,6.1107,6.1932,40560,0
2009-07-15,6.1932,6.3641,6.1343,6.3523,102162,0
2009-07-16,6.3169,6.4113,6.1638,6.3759,72294,0
2009-07-17,6.4053,6.5762,6.1697,6.5114,77554,0
2009-07-20,6.5468,6.5939,6.4761,6.5762,88415,0
2009-07-21,6.588,6.588,6.2404,6.37,50572,0
2009-07-22,6.3876,6.3935,6.1991,6.3052,32073,0
2009-07-23,6.2875,6.6293,6.1343,6.5821,90451,0
2009-07-24,6.4289,6.5527,6.3228,6.5173,34449,0
2009-07-27,6.5644,6.5703,6.482,6.5232,52100,0
2009-07-28,6.5232,6.5703,6.4761,6.5644,41407,0
2009-07-29,6.4937,6.6823,6.2698,6.4761,175472,0
2009-07-30,5.9752,6.6941,5.9693,6.5821,106233,0
2009-07-31,5.657,6.4937,5.657,6.4525,296300,0
2009-08-03,6.5409,6.5409,6.0282,6.2698,55662,0
2009-08-04,6.2286,6.2286,5.9811,6.1638,29020,0
2009-08-05,6.1166,6.1166,5.8632,5.8809,34958,0
2009-08-06,5.9398,6.0282,5.6393,5.6688,40389,0
2009-08-07,5.7512,6.0812,5.6393,6.0636,70596,0
2009-08-10,6.0341,6.2227,5.9104,6.1873,21891,0
2009-08-11,6.1519,6.1814,5.8161,6.146,51080,0
2009-08-12,5.6157,6.3052,5.6157,6.2168,86548,0
2009-08-13,6.205,6.3405,6.0282,6.3405,21552,0
2009-08-14,6.3582,6.3935,6.099,6.099,35976,0
2009-08-17,5.9987,6.2345,5.7866,5.9339,24946,0
2009-08-18,5.928,6.1873,5.8278,5.9987,46498,0
2009-08-19,5.9457,6.2404,5.7336,6.1991,20534,0
2009-08-20,6.2108,6.3346,5.987,6.2108,32413,0
2009-08-21,6.3169,6.3169,5.8102,6.2404,62451,0
2009-08-24,6.2286,6.2345,5.9045,5.9693,18667,0
2009-08-25,6.0871,6.1932,5.7925,6.04,34958,0
2009-08-26,5.928,6.0164,5.604,5.8926,86209,0
2009-08-27,5.3506,5.6334,5.3447,5.5568,67372,0
2009-08-28,5.5391,5.5391,5.3034,5.3859,46159,0
2009-08-31,5.38,5.3918,5.1443,5.1443,45141,0
2009-09-01,5.1443,5.2858,4.9027,4.9439,33940,0
2009-09-02,4.938,4.9439,4.7731,4.8202,14934,0
2009-09-03,4.7613,5.0029,4.7613,4.9145,17819,0
2009-09-04,4.9322,5.3623,4.9322,5.3034,30716,0
2009-09-08,5.3034,5.3269,5.0559,5.2386,21383,0
2009-09-09,5.2209,5.5096,5.2209,5.4154,47348,0
2009-09-10,5.4272,5.5391,5.2621,5.5391,22231,0
2009-09-11,5.5214,5.5922,5.4272,5.5686,25116,0
2009-09-14,5.5037,5.7925,5.2504,5.7748,36486,0
2009-09-15,5.7395,5.7395,5.5744,5.5803,17139,0
2009-09-16,5.5686,5.763,5.4743,5.5568,21213,0
2009-09-17,5.5686,5.6216,5.5568,5.6216,11879,0
2009-09-18,5.6098,5.6216,5.4625,5.5744,56003,0
2009-09-21,5.5391,5.6275,5.4625,5.5863,34790,0
2009-09-22,5.6216,5.6393,5.4743,5.4743,23080,0
2009-09-23,5.492,5.5509,5.3034,5.4802,29359,0
2009-09-24,5.5214,5.5214,5.38,5.4625,23250,0
2009-09-25,5.4389,5.5686,5.3918,5.5568,29020,0
2009-09-28,5.5981,5.6747,5.5627,5.6098,28170,0
2009-09-29,5.6275,5.7925,5.4625,5.5922,45310,0
2009-09-30,5.6098,5.6098,5.3034,5.5391,42595,0
2009-10-01,5.3269,5.3623,5.0854,5.2151,43953,0
2009-10-02,5.1797,5.3565,4.997,5.1679,17989,0
2009-10-05,5.3565,5.5214,5.3506,5.4625,37504,0
2009-10-06,5.5627,5.6393,5.2858,5.6393,23250,0
2009-10-07,5.5981,5.6747,5.5627,5.6334,18498,0
2009-10-08,5.6629,5.6629,5.5981,5.5981,44802,0
2009-10-09,5.4389,5.6157,5.4272,5.6157,11201,0
2009-10-12,5.657,5.6805,5.5096,5.5214,5260,0
2009-10-13,5.5096,5.5863,5.3388,5.5214,6619,0
2009-10-14,5.5627,5.6805,5.3447,5.5922,22909,0
2009-10-15,5.5509,5.5509,5.2799,5.3034,21722,0
2009-10-16,5.2916,5.3918,5.2799,5.3269,35468,0
2009-10-19,5.3211,5.7218,5.2799,5.604,27153,0
2009-10-20,5.4507,5.4743,5.2091,5.2504,24268,0
2009-10-21,5.2268,5.2445,4.9263,4.9558,47008,0
2009-10-22,5.0087,5.1207,4.8969,5.0618,22909,0
2009-10-23,5.0854,5.3977,4.9086,4.9498,48873,0
2009-10-26,4.9498,5.1679,4.8673,4.9263,30545,0
2009-10-27,4.9027,5.1031,4.9027,4.938,12897,0
2009-10-28,4.9498,5.0972,4.8791,4.9204,33601,0
2009-10-29,4.9676,5.05,4.9027,4.9439,53625,0
2009-10-30,4.938,5.05,4.885,4.885,53457,0
2009-11-02,4.8969,4.9263,4.6494,4.7672,60754,0
2009-11-03,4.7672,4.9322,4.7201,4.8438,40899,0
2009-11-04,4.832,4.832,4.5374,4.6611,37165,0
2009-11-05,5.0441,5.2386,4.9086,5.2268,46498,0
2009-11-06,5.1738,5.268,4.9793,5.2151,28340,0
2009-11-09,5.2386,5.2386,4.885,5.0559,29698,0
2009-11-10,5.0265,5.05,4.779,4.9263,22570,0
2009-11-11,4.9734,5.0972,4.7966,4.938,44802,0
2009-11-12,4.9263,4.9322,4.7142,4.7318,96221,0
2009-11-13,4.8673,4.8791,4.7436,4.8261,44802,0
2009-11-16,4.8615,5.2032,4.779,5.1266,77893,0
2009-11-17,5.0972,5.1502,4.9617,5.0087,17139,0
2009-11-18,5.0206,5.0736,4.8143,4.8791,22741,0
2009-11-19,4.8438,4.9793,4.6081,4.6552,51929,0
2009-11-20,4.6375,4.8025,4.6375,4.7377,44802,0
2009-11-23,4.7731,4.8732,4.6729,4.6847,37843,0
2009-11-24,4.6375,4.7142,4.5904,4.6964,41238,0
2009-11-25,4.9558,4.9558,4.6257,4.6905,27492,0
2009-11-27,4.6552,4.7554,4.5079,4.5079,21043,0
2009-11-30,4.5256,4.7083,4.4961,4.6435,52608,0
2009-12-01,4.6847,4.8202,4.5963,4.667,22231,0
2009-12-02,4.7672,4.832,4.667,4.7495,22741,0
2009-12-03,4.7731,4.8143,4.5374,4.6375,16121,0
2009-12-04,4.7201,4.9027,4.6375,4.8673,70766,0
2009-12-07,4.8497,5.0677,4.8497,5.0559,43784,0
2009-12-08,5.0206,5.1914,4.8379,5.0972,40218,0
2009-12-09,5.0854,5.3977,4.9439,5.2858,72803,0
2009-12-10,5.109,5.3918,4.9676,4.9793,16800,0
2009-12-11,5.0146,5.1443,4.9558,5.0206,18667,0
2009-12-14,5.05,5.3859,4.8084,5.3211,87227,0
2009-12-15,5.3329,5.657,5.3329,5.3682,111494,0
2009-12-16,5.4036,5.5627,5.3034,5.3034,22061,0
2009-12-17,5.3152,5.492,5.0736,5.2151,30207,0
2009-12-18,5.2621,5.5096,5.0324,5.433,117264,0
2009-12-21,5.4566,5.5922,5.2327,5.4448,23589,0
2009-12-22,5.1148,5.38,5.1148,5.268,31055,0
2009-12-23,5.2975,5.4507,5.1855,5.1914,33430,0
2009-12-24,5.0854,5.3034,4.6905,5.3034,9503,0
2009-12-28,5.3152,5.3152,4.8556,5.1738,56850,0
2009-12-29,5.1973,5.2268,4.9734,4.9911,26303,0
2009-12-30,4.997,5.0618,4.8909,5.0087,19346,0
2009-12-31,5.0087,5.1443,4.9498,5.0383,35637,0
2010-01-04,5.0854,5.4448,5.0854,5.4448,33601,0
2010-01-05,5.4448,5.4566,5.268,5.2858,22231,0
2010-01-06,5.268,5.4448,5.0972,5.1325,34619,0
2010-01-07,5.2091,5.2504,5.1384,5.1797,25455,0
2010-01-08,5.1443,5.2562,5.1443,5.2151,12897,0
2010-01-11,5.2386,5.2386,5.1384,5.162,15443,0
2010-01-12,5.1266,5.2621,5.1266,5.162,23589,0
2010-01-13,5.1855,5.2621,5.1679,5.1797,17989,0
2010-01-14,5.1797,5.2268,4.9263,4.9793,58208,0
2010-01-15,5.0146,5.0146,4.7436,4.7908,61432,0
2010-01-19,4.9204,4.9204,4.6375,4.6964,86887,0
2010-01-20,4.4195,4.6964,4.1897,4.6552,185654,0
2010-01-21,4.5668,4.6257,4.4313,4.443,55324,0
2010-01-22,4.4549,4.6729,4.396,4.4549,33091,0
2010-01-25,4.6788,4.6788,4.3312,4.443,35468,0
2010-01-26,4.4195,4.5079,4.2604,4.4254,23250,0
2010-01-27,4.3901,4.7849,4.3901,4.5315,48195,0
2010-01-28,4.5315,4.7554,4.443,4.7142,92657,0
2010-01-29,4.7613,4.779,4.4019,4.7731,115398,0
2010-02-01,4.7672,5.0383,4.6081,4.997,43953,0
2010-02-02,4.8732,4.9676,4.7436,4.7495,46330,0
2010-02-03,4.7259,4.7672,4.4843,4.5668,141362,0
2010-02-04,4.5433,4.7142,4.3312,4.3723,59056,0
2010-02-05,4.3782,4.4726,4.3075,4.4726,25625,0
2010-02-08,4.4667,4.614,4.4019,4.449,23080,0
2010-02-09,4.555,4.7908,4.4784,4.7201,53286,0
2010-02-10,4.6964,4.779,4.5786,4.6257,16291,0
2010-02-11,4.6022,4.7908,4.4784,4.7672,67202,0
2010-02-12,4.7731,4.8615,4.555,4.8202,28001,0
2010-02-16,4.8615,4.9676,4.7436,4.779,61432,0
2010-02-17,4.8025,4.8556,4.7554,4.832,21043,0
2010-02-18,4.8732,4.9498,4.8556,4.9498,19006,0
2010-02-19,4.9439,4.997,4.8261,4.8732,27661,0
2010-02-22,4.8969,4.938,4.8261,4.8673,27831,0
2010-02-23,4.7613,5.2091,4.7613,5.1443,32752,0
2010-02-24,4.8556,5.1031,4.8556,4.9027,11369,0
2010-02-25,4.832,5.1207,4.667,4.9498,65505,0
2010-02-26,4.9676,5.1973,4.9263,5.1679,21383,0
2010-03-01,5.1973,5.3093,4.8909,5.2386,68559,0
2010-03-02,5.0146,5.2151,4.8969,5.2032,19346,0
2010-03-03,5.2151,5.2151,5.1384,5.2032,19856,0
2010-03-04,5.1384,5.2445,5.0736,5.2445,13576,0
2010-03-05,5.2445,5.4448,5.1148,5.4272,34790,0
2010-03-08,5.4154,5.433,5.3329,5.4095,8994,0
2010-03-09,5.1561,5.4389,5.1561,5.4389,12049,0
2010-03-10,5.4213,5.4507,5.274,5.4448,35637,0
2010-03-11,5.4095,5.5391,5.3093,5.5274,134403,0
2010-03-12,5.5391,5.5981,5.4743,5.5744,13746,0
2010-03-15,5.545,5.5981,5.5274,5.5863,19685,0
2010-03-16,5.5391,5.7571,5.5096,5.6157,211449,0
2010-03-17,5.6334,5.6452,5.433,5.5333,15273,0
2010-03-18,5.1797,5.5744,5.1738,5.4979,10861,0
2010-03-19,5.5274,5.5568,5.2032,5.5391,194480,0
2010-03-22,5.4979,5.7984,5.4448,5.7748,158672,0
2010-03-23,5.7748,5.8691,5.6334,5.8278,93675,0
2010-03-24,5.8161,5.8219,5.6629,5.6629,72972,0
2010-03-25,5.6511,5.7808,5.6275,5.6275,103348,0
2010-03-26,5.657,5.7277,5.6216,5.7159,15782,0
2010-03-29,5.7277,5.7748,5.6275,5.7454,254893,0
2010-03-30,5.7395,5.875,5.7277,5.7454,72294,0
2010-03-31,5.7218,5.7925,5.7159,5.7808,104876,0
2010-04-01,5.7748,5.9575,5.7512,5.9222,33091,0
2010-04-05,5.8515,6.0577,5.7866,6.0577,63130,0
2010-04-06,6.0105,6.8709,5.9516,6.8061,121847,0
2010-04-07,6.8178,7.6075,6.8178,7.5426,181072,0
2010-04-08,7.4189,7.6015,7.2008,7.5897,77045,0
2010-04-09,7.3364,7.5839,7.195,7.4955,38183,0
2010-04-12,7.5956,7.5956,7.2774,7.4307,77214,0
2010-04-13,7.4424,7.5249,7.2952,7.4424,96899,0
2010-04-14,7.4601,7.466,7.195,7.4366,37504,0
2010-04-15,7.4307,7.519,7.3659,7.4837,19515,0
2010-04-16,7.4837,7.5839,7.3659,7.4424,39032,0
2010-04-19,7.4248,7.5073,7.3128,7.4307,49383,0
2010-04-20,7.4719,7.8785,7.4248,7.8726,58378,0
2010-04-21,7.8962,8.0612,7.7135,8.0437,41068,0
2010-04-22,7.9672,7.9846,7.8372,7.9788,31734,0
2010-04-23,7.9489,8.1261,7.8078,8.1261,39879,0
2010-04-26,8.1552,8.3024,8.1144,8.25,51419,0
2010-04-27,8.2384,8.2384,7.9846,8.1202,46330,0
2010-04-28,8.0196,8.3266,7.9555,8.285,23928,0
2010-04-29,8.3615,8.5146,8.1319,8.5087,63808,0
2010-04-30,8.468,8.6152,8.285,8.5212,98088,0
2010-05-03,8.5212,8.6385,8.4031,8.5736,44802,0
2010-05-04,8.5087,8.5445,8.2317,8.438,52100,0
2010-05-05,8.5146,9.334,8.4622,9.1102,81796,0
2010-05-06,9.0337,10.006,9.0337,9.569,104537,0
2010-05-07,9.582,9.935,9.1451,9.1635,65674,0
2010-05-10,9.2458,9.871,9.1044,9.835,70427,0
2010-05-11,9.858,10.383,9.841,10.153,78064,0
2010-05-12,10.141,10.607,9.959,10.46,150527,0
2010-05-13,10.524,10.713,10.029,10.224,120828,0
2010-05-14,10.089,10.301,10.041,10.23,33601,0
2010-05-17,10.306,10.43,9.923,9.923,61093,0
2010-05-18,10.018,10.018,9.699,9.882,42595,0
2010-05-19,9.841,10.141,9.569,9.917,48195,0
2010-05-20,9.77,9.77,9.1576,9.2866,81457,0
2010-05-21,9.1751,9.4638,9.0986,9.3456,45141,0
2010-05-24,9.3223,9.4405,9.1393,9.4222,20704,0
2010-05-25,8.9979,9.4164,8.9979,9.3698,40728,0
2010-05-26,9.4696,9.617,9.1451,9.1809,20534,0
2010-05-27,9.3989,9.871,9.2516,9.852,42256,0
2010-05-28,9.794,10.2,9.67,9.982,75857,0
2010-06-01,9.941,10.171,9.54,9.646,95542,0
2010-06-02,9.653,10.584,9.517,10.477,47855,0
2010-06-03,10.36,10.565,9.823,10.064,135931,0
2010-06-04,9.929,9.935,9.529,9.552,47855,0
2010-06-07,9.623,10.106,9.4405,9.54,159351,0
2010-06-08,9.594,9.594,8.8748,9.0453,63298,0
2010-06-09,9.1576,9.3573,8.9039,9.0395,29359,0
2010-06-10,9.1576,9.3223,8.9921,9.24,30886,0
2010-06-11,9.1576,9.4047,9.1576,9.3989,16800,0
2010-06-14,9.4638,9.882,9.4638,9.67,43445,0
2010-06-15,9.605,10.018,9.4521,10.012,40389,0
2010-06-16,9.894,10.153,9.693,9.923,30207,0
2010-06-17,9.906,10.141,9.906,10.106,19006,0
2010-06-18,10.177,10.559,10.177,10.548,79250,0
2010-06-21,10.648,10.725,10.135,10.141,30886,0
2010-06-22,10.212,10.265,9.923,9.923,31395,0
2010-06-23,9.888,10.118,9.594,9.994,19515,0
2010-06-24,9.953,9.953,9.676,9.812,17310,0
2010-06-25,9.829,10.601,9.776,10.542,314288,0
2010-06-28,10.406,10.519,10.188,10.366,60074,0
2010-06-29,10.366,10.489,9.693,10.123,103519,0
2010-06-30,10.094,10.519,9.617,9.64,107422,0
2010-07-01,9.511,9.534,9.0453,9.21,46330,0
2010-07-02,9.3107,10.4,9.3107,9.552,155616,0
2010-07-06,9.634,9.812,9.2283,9.2633,46669,0
2010-07-07,9.3282,9.523,9.0986,9.4521,39371,0
2010-07-08,9.564,9.705,9.54,9.605,37675,0
2010-07-09,9.699,9.699,9.4338,9.628,54985,0
2010-07-12,9.623,9.628,9.4047,9.4105,23928,0
2010-07-13,9.575,9.64,9.4987,9.605,45141,0
2010-07-14,9.534,9.646,9.4871,9.594,21043,0
2010-07-15,9.617,9.699,9.2866,9.4338,19176,0
2010-07-16,9.3165,9.3165,8.6626,8.7209,51929,0
2010-07-19,8.7799,8.8681,7.9846,8.1319,43103,0
2010-07-20,8.0079,8.285,7.7665,8.2617,59566,0
2010-07-21,8.285,8.4913,8.1028,8.1677,49723,0
2010-07-22,8.3149,8.527,8.2558,8.5087,42764,0
2010-07-23,8.4505,9.1635,8.3091,9.0279,56510,0
2010-07-26,9.0927,9.723,8.7151,9.646,42595,0
2010-07-27,9.735,9.906,9.4871,9.4871,36656,0
2010-07-28,9.4929,9.682,9.1984,9.21,25116,0
2010-07-29,9.2749,9.4222,9.0095,9.2283,18498,0
2010-07-30,8.8922,9.4696,8.8922,9.428,181751,0
2010-08-02,9.564,9.729,9.428,9.658,61773,0
2010-08-03,9.64,9.923,9.628,9.735,72803,0
2010-08-04,9.829,10.4,9.682,10.4,217389,0
2010-08-05,10.118,10.46,9.835,10.318,37675,0
2010-08-06,10.336,10.418,10.1,10.159,67372,0
2010-08-09,10.277,10.748,10.265,10.613,70766,0
2010-08-10,10.46,10.731,10.23,10.366,66524,0
2010-08-11,10.188,10.224,9.806,9.835,65674,0
2010-08-12,9.646,10.035,9.617,9.653,28001,0
2010-08-13,9.611,9.812,9.599,9.599,33940,0
2010-08-16,9.517,9.717,9.334,9.4222,36315,0
2010-08-17,9.564,10.012,9.534,9.812,40218,0
2010-08-18,9.758,9.758,9.334,9.428,57869,0
2010-08-19,9.3398,9.3872,8.7209,8.9455,89604,0
2010-08-20,8.8565,8.8981,8.5678,8.7334,59905,0
2010-08-23,8.8215,8.8623,8.285,8.2966,42764,0
2010-08-24,8.2675,8.4738,7.9555,7.9905,46838,0
2010-08-25,7.9788,8.745,7.9788,8.6918,54135,0
2010-08-26,8.6918,8.933,8.2558,8.2675,89094,0
2010-08-27,8.3973,8.7916,8.3731,8.7392,43445,0
2010-08-30,8.6743,8.7034,8.2733,8.5212,155957,0
2010-08-31,8.5387,8.7799,8.4206,8.7151,86887,0
2010-09-01,8.8806,9.334,8.7916,9.3282,41407,0
2010-09-02,9.2633,9.2633,8.7334,8.9155,48365,0
2010-09-03,9.0037,9.852,8.6685,9.806,83493,0
2010-09-07,9.428,9.653,9.1102,9.4812,113022,0
2010-09-08,9.54,9.782,8.8681,9.0279,136102,0
2010-09-09,9.1693,9.334,8.9272,9.2808,45310,0
2010-09-10,9.2866,9.8,9.1867,9.729,56681,0
2010-09-13,9.764,9.871,9.2808,9.835,113192,0
2010-09-14,9.823,9.865,9.54,9.747,35298,0
2010-09-15,9.723,9.841,9.4405,9.835,23928,0
2010-09-16,9.77,9.806,9.711,9.723,14934,0
2010-09-17,9.871,10.035,9.688,10.024,100124,0
2010-09-20,10.1,10.289,9.929,10.07,87058,0
2010-09-21,10.083,10.112,9.929,10.029,22400,0
2010-09-22,10.018,10.148,9.941,10.1,29868,0
2010-09-23,9.994,10.077,9.888,9.976,19685,0
2010-09-24,10.153,10.442,10,10.442,31564,0
2010-09-27,10.412,10.412,10.118,10.224,18328,0
2010-09-28,10.242,10.265,9.923,10.265,28340,0
2010-09-29,10.2,10.341,10.07,10.277,30545,0
2010-09-30,10.4,10.4,9.97,10.282,37165,0
2010-10-01,10.383,10.519,9.982,10.495,36656,0
2010-10-04,10.412,10.624,10.206,10.318,98259,0
2010-10-05,10.471,11.337,10.353,11.32,96052,0
2010-10-06,11.249,11.308,10.784,11.067,68220,0
2010-10-07,11.184,11.196,10.737,10.913,57699,0
2010-10-08,10.79,11.226,10.678,11.138,59905,0
2010-10-11,11.113,11.22,10.996,11.138,37843,0
2010-10-12,11.049,11.243,11.037,11.155,54475,0
2010-10-13,11.19,11.667,11.031,11.633,71614,0
2010-10-14,11.579,11.891,11.279,11.786,85020,0
2010-10-15,11.927,11.927,11.679,11.756,47855,0
2010-10-18,11.826,12.174,11.626,12.121,46330,0
2010-10-19,11.939,12.416,11.891,12.375,113022,0
2010-10-20,12.463,12.569,12.251,12.298,80608,0
2010-10-21,12.404,12.51,11.88,12.021,37675,0
2010-10-22,12.021,12.021,11.326,11.897,24946,0
2010-10-25,12.039,12.05,11.826,12.027,16971,0
2010-10-26,11.909,12.168,11.88,12.05,21552,0
2010-10-27,11.921,12.133,11.673,12.086,60074,0
2010-10-28,12.204,12.204,11.933,12.027,28170,0
2010-10-29,12.004,12.345,12.004,12.286,44970,0
2010-11-01,12.375,12.375,11.685,12.109,72123,0
2010-11-02,12.375,12.751,11.791,12.61,52947,0
2010-11-03,12.652,13.017,12.652,12.728,56003,0
2010-11-04,13.276,13.583,13.164,13.494,77554,0
2010-11-05,13.506,13.86,13.494,13.583,107422,0
2010-11-08,13.5,13.553,13.2,13.506,154938,0
2010-11-09,13.548,13.642,13.335,13.5,62789,0
2010-11-10,13.489,13.489,13.064,13.265,44631,0
2010-11-11,13.07,13.07,12.652,12.77,40560,0
2010-11-12,12.64,12.64,12.128,12.145,53457,0
2010-11-15,12.168,12.434,11.667,11.851,39371,0
2010-11-16,11.78,11.78,11.113,11.568,87227,0
2010-11-17,11.662,11.868,11.261,11.367,85191,0
2010-11-18,11.526,11.956,11.326,11.95,66863,0
2010-11-19,11.868,12.31,11.868,12.015,39371,0
2010-11-22,11.921,11.986,11.727,11.915,14425,0
2010-11-23,11.721,11.868,11.514,11.721,14254,0
2010-11-24,11.845,11.88,11.597,11.78,27153,0
2010-11-26,11.662,11.851,11.568,11.761,7976,0
2010-11-29,11.727,12.044,11.526,12.004,34280,0
2010-11-30,11.815,12.168,11.75,12.121,43103,0
2010-12-01,12.375,12.581,12.021,12.298,52439,0
2010-12-02,12.251,12.652,11.891,12.528,68220,0
2010-12-03,12.534,12.581,12.34,12.522,21213,0
2010-12-06,12.522,12.652,12.493,12.623,68390,0
2010-12-07,12.805,13.023,12.669,12.746,33601,0
2010-12-08,12.822,12.994,12.764,12.976,16800,0
2010-12-09,13.034,13.2,12.964,13.111,36995,0
2010-12-10,13.111,13.359,12.994,13.323,52778,0
2010-12-13,13.441,13.477,13.235,13.306,22061,0
2010-12-14,13.311,13.406,13.152,13.376,18837,0
2010-12-15,13.376,13.523,13.246,13.388,26983,0
2010-12-16,13.388,13.388,12.528,13.335,54304,0
2010-12-17,13.347,13.435,12.84,13.105,163593,0
2010-12-20,13.105,13.441,13.105,13.37,47177,0
2010-12-21,13.5,13.553,12.964,13.483,39032,0
2010-12-22,13.424,13.424,12.988,13.241,35637,0
2010-12-23,13.206,13.206,12.976,13.099,11540,0
2010-12-27,13.028,13.141,12.445,13.053,54135,0
2010-12-28,12.964,12.976,12.77,12.923,22741,0
2010-12-29,12.923,12.923,12.563,12.717,13576,0
2010-12-30,12.61,12.61,12.457,12.463,21722,0
2010-12-31,12.375,12.493,11.956,12.375,27322,0
2011-01-03,12.487,13.034,12.422,12.964,16800,0
2011-01-04,13.076,13.076,12.604,12.604,15273,0
2011-01-05,12.646,13.17,12.646,13.17,22400,0
2011-01-06,13.111,13.323,13.105,13.259,30038,0
2011-01-07,13.246,13.382,13.188,13.376,51758,0
2011-01-10,13.252,13.512,13.252,13.494,19176,0
2011-01-11,13.506,13.624,13.471,13.6,24946,0
2011-01-12,13.671,13.671,13.518,13.612,13407,0
2011-01-13,13.577,13.606,13.512,13.559,17649,0
2011-01-14,13.565,13.689,13.347,13.659,58717,0
2011-01-18,13.647,13.989,13.565,13.883,60074,0
2011-01-19,13.83,13.942,13.353,13.353,54814,0
2011-01-20,13.246,13.341,12.375,12.563,32244,0
2011-01-21,12.64,12.852,12.004,12.021,101991,0
2011-01-24,12.08,12.911,11.727,12.663,78573,0
2011-01-25,12.522,12.711,12.298,12.681,47008,0
2011-01-26,12.764,13.217,12.687,13.176,47855,0
2011-01-27,13.164,13.689,12.875,13.571,62959,0
2011-01-28,13.548,13.577,13.034,13.265,49723,0
2011-01-31,13.335,13.895,13.229,13.612,37504,0
2011-02-01,13.642,14.207,13.583,14.148,41407,0
2011-02-02,14.095,14.29,14.089,14.107,35808,0
2011-02-03,13.959,14.19,13.959,14.19,13915,0
2011-02-04,14.154,14.231,14.089,14.184,29020,0
2011-02-07,14.137,14.378,14.119,14.337,30377,0
2011-02-08,15.221,15.681,14.796,14.985,152053,0
2011-02-09,14.985,14.985,13.8,13.83,57360,0
2011-02-10,13.418,14.066,12.805,13.118,137798,0
2011-02-11,12.988,13.259,12.687,13.088,97578,0
2011-02-14,13.265,13.812,13.265,13.636,29868,0
2011-02-15,13.825,13.901,13.494,13.618,42085,0
2011-02-16,13.659,13.718,12.94,13.176,34110,0
2011-02-17,13.088,13.3,12.852,13.118,82645,0
2011-02-18,13.206,13.424,12.988,13.2,55324,0
2011-02-22,13.111,13.206,12.799,12.799,73990,0
2011-02-23,12.793,12.934,12.534,12.693,70087,0
2011-02-24,12.528,12.616,11.697,11.95,214504,0
2011-02-25,11.945,12.404,11.927,12.316,116925,0
2011-02-28,12.445,12.781,12.357,12.705,144586,0
2011-03-01,12.728,12.84,12.439,12.569,46330,0
2011-03-02,12.734,12.734,12.493,12.593,23250,0
2011-03-03,12.787,13.252,12.757,13.252,28849,0
2011-03-04,13.311,13.842,12.816,13.741,208904,0
2011-03-07,13.741,13.741,13.147,13.276,33430,0
2011-03-08,13.04,13.523,12.94,13.2,104706,0
2011-03-09,13.212,13.907,13.188,13.812,35468,0
2011-03-10,13.588,13.618,13.005,13.082,106913,0
2011-03-11,13.034,13.229,12.964,13.053,40050,0
2011-03-14,12.822,12.929,12.534,12.569,20365,0
2011-03-15,12.281,12.327,12.08,12.086,50572,0
2011-03-16,12.086,12.086,11.608,11.608,73142,0
2011-03-17,11.786,12.015,11.732,11.786,75347,0
2011-03-18,11.915,12.575,11.915,12.575,56681,0
2011-03-21,12.646,13.736,12.256,13.73,118962,0
2011-03-22,13.854,14.349,13.854,14.32,82984,0
2011-03-23,14.213,14.295,14.037,14.196,33940,0
2011-03-24,14.355,14.355,13.871,14.024,40389,0
2011-03-25,14.089,14.325,14.066,14.119,45310,0
2011-03-28,14.166,14.578,13.924,14.32,84342,0
2011-03-29,14.431,14.785,14.249,14.785,39371,0
2011-03-30,14.879,14.897,14.731,14.779,47008,0
2011-03-31,14.75,14.903,14.543,14.832,55324,0
2011-04-01,15.027,15.073,14.172,14.973,15614,0
2011-04-04,15.097,15.121,14.879,14.962,52778,0
2011-04-05,15.109,15.109,14.808,14.861,19006,0
2011-04-06,15.02,15.02,14.761,14.85,18328,0
2011-04-07,14.737,14.756,14.449,14.679,10691,0
2011-04-08,14.75,14.75,14.101,14.101,42764,0
2011-04-11,14.078,14.16,13.271,13.306,84342,0
2011-04-12,13.028,13.259,12.616,13.034,116586,0
2011-04-13,13.194,13.194,12.751,12.751,40050,0
2011-04-14,12.628,13.152,12.457,13.093,59056,0
2011-04-15,13.07,13.194,12.746,13.152,76366,0
2011-04-18,12.887,12.887,12.469,12.487,28510,0
2011-04-19,12.534,12.84,12.534,12.781,30377,0
2011-04-20,13.111,13.111,12.481,12.958,34619,0
2011-04-21,12.964,13.518,12.717,13.512,61432,0
2011-04-25,13.435,13.512,13.265,13.376,15273,0
2011-04-26,13.489,14.261,13.489,14.184,21891,0
2011-04-27,14.213,14.295,13.559,14.095,93336,0
2011-04-28,13.984,14.555,13.984,14.543,28849,0
2011-04-29,14.626,15.451,14.567,15.321,37334,0
2011-05-02,15.439,15.439,14.549,14.549,37334,0
2011-05-03,14.479,14.726,13.919,14.06,40728,0
2011-05-04,15.492,16.428,14.75,14.767,155957,0
2011-05-05,14.655,15.161,14.043,14.85,47177,0
2011-05-06,15.109,15.58,14.879,15.027,50911,0
2011-05-09,14.932,15.315,14.79,15.274,125580,0
2011-05-10,15.321,16.352,15.321,16.352,61941,0
2011-05-11,16.199,16.488,15.792,15.952,50572,0
2011-05-12,15.745,16.376,15.557,16.34,40560,0
2011-05-13,16.382,16.405,16.176,16.187,22061,0
2011-05-16,16.052,16.27,15.451,15.457,25794,0
2011-05-17,15.315,15.574,15.209,15.315,32413,0
2011-05-18,15.333,15.574,15.003,15.374,60584,0
2011-05-19,15.509,15.863,15.315,15.734,23759,0
2011-05-20,15.604,16.04,15.604,15.763,62451,0
2011-05-23,15.327,15.91,15.327,15.503,54135,0
2011-05-24,15.515,15.515,15.138,15.161,52947,0
2011-05-25,15.073,15.721,15.073,15.368,22741,0
2011-05-26,15.256,15.869,15.044,15.857,33091,0
2011-05-27,15.704,15.834,15.297,15.31,43613,0
2011-05-31,15.557,15.798,15.168,15.798,57360,0
2011-06-01,15.786,16.205,15.315,15.321,56003,0
2011-06-02,15.404,15.404,14.667,14.973,33771,0
2011-06-03,14.561,14.82,14.255,14.731,45820,0
2011-06-06,14.691,14.767,14.508,14.555,40728,0
2011-06-07,14.731,14.844,14.532,14.538,30038,0
2011-06-08,14.431,14.602,14.331,14.337,19856,0
2011-06-09,14.307,14.691,14.307,14.661,29698,0
2011-06-10,14.479,14.673,14.06,14.066,23080,0
2011-06-13,14.083,14.36,13.795,14.083,55832,0
2011-06-14,14.32,14.997,14.284,14.968,23928,0
2011-06-15,14.714,15.451,14.714,15.362,61432,0
2011-06-16,15.38,15.881,15.38,15.704,50401,0
2011-06-17,15.899,15.987,15.704,15.74,92997,0
2011-06-20,15.681,15.987,15.681,15.881,22570,0
2011-06-21,16.075,16.17,15.805,15.881,30207,0
2011-06-22,15.727,15.816,15.15,15.221,64148,0
2011-06-23,14.944,16.176,14.82,16.075,45988,0
2011-06-24,16.087,16.706,16.087,16.564,154598,0
2011-06-27,16.482,16.894,16.453,16.877,33771,0
2011-06-28,17.007,17.678,16.505,17.636,50401,0
2011-06-29,17.666,18.014,17.171,17.89,52268,0
2011-06-30,17.69,18.238,17.389,18.15,52608,0
2011-07-01,18.185,18.857,17.189,18.71,59395,0
2011-07-05,18.762,19.192,18.427,19.175,53286,0
2011-07-06,19.069,19.163,18.049,19.004,41068,0
2011-07-07,19.199,19.623,19.199,19.623,33601,0
2011-07-08,19.269,19.452,19.004,19.387,20195,0
2011-07-11,19.022,19.293,18.421,18.568,34280,0
2011-07-12,18.556,18.821,18.538,18.621,23080,0
2011-07-13,18.857,19.434,18.857,19.369,24437,0
2011-07-14,19.163,19.275,18.798,18.827,30038,0
2011-07-15,18.909,18.987,18.651,18.857,45141,0
2011-07-18,18.857,18.909,18.532,18.821,29868,0
2011-07-19,19.075,19.87,19.075,19.811,37675,0
2011-07-20,19.982,19.982,19.452,19.658,23250,0
2011-07-21,19.918,20.006,19.446,19.982,18667,0
2011-07-22,19.899,20,19.487,19.977,37334,0
2011-07-25,19.711,20.147,19.404,19.899,48195,0
2011-07-26,19.882,19.882,19.434,19.434,21213,0
2011-07-27,19.169,19.169,18.267,18.58,93336,0
2011-07-28,18.591,19.157,18.226,18.903,45649,0
2011-07-29,18.408,19.075,17.825,18.792,68559,0
2011-08-01,19.21,19.21,18.503,18.727,52439,0
2011-08-02,18.532,18.933,18.161,18.196,34110,0
2011-08-03,17.926,19.404,17.424,19.34,53965,0
2011-08-04,19.069,19.069,18.144,18.15,81967,0
2011-08-05,18.521,18.521,17.089,18.338,53625,0
2011-08-08,17.059,17.902,14.796,17.071,155448,0
2011-08-09,17.313,18.261,17.071,17.973,150188,0
2011-08-10,17.554,17.825,16.7,17.089,180733,0
2011-08-11,17.083,17.354,16.688,17.047,109798,0
2011-08-12,16.04,16.04,15.132,15.616,72633,0
2011-08-15,15.769,15.91,15.085,15.539,86887,0
2011-08-16,15.067,15.486,15.02,15.115,58208,0
2011-08-17,15.132,15.444,14.62,15.008,101312,0
2011-08-18,14.473,14.75,14.166,14.608,127616,0
2011-08-19,14.349,15.174,14.349,14.691,68390,0
2011-08-22,15.062,15.067,14.201,14.337,47177,0
2011-08-23,14.343,15.71,14.178,15.681,45310,0
2011-08-24,15.734,16.399,15.451,16.388,58888,0
2011-08-25,16.499,16.782,15.592,15.681,67881,0
2011-08-26,15.498,16.081,15.498,15.939,21891,0
2011-08-29,16.151,16.753,16.151,16.747,70596,0
2011-08-30,16.623,17.554,16.423,17.443,60074,0
2011-08-31,17.454,17.678,16.929,17.578,116925,0
2011-09-01,17.513,17.619,17.059,17.183,84002,0
2011-09-02,16.641,17,16.558,16.7,108779,0
2011-09-06,15.916,17.666,15.775,16.829,65165,0
2011-09-07,17.077,17.678,16.942,17.649,93507,0
2011-09-08,17.525,17.554,17.206,17.271,62112,0
2011-09-09,16.983,17.154,16.417,16.7,74160,0
2011-09-12,16.358,16.8,15.928,16.77,37843,0
2011-09-13,16.988,17.136,16.329,16.47,148660,0
2011-09-14,16.499,16.635,15.981,16.411,73481,0
2011-09-15,16.547,16.547,16.069,16.464,27153,0
2011-09-16,16.6,17.548,16.47,17.507,122864,0
2011-09-19,17.095,17.448,16.788,17.206,41578,0
2011-09-20,17.23,17.849,17.23,17.743,148321,0
2011-09-21,17.655,17.873,17.018,17.101,89772,0
2011-09-22,16.512,17.265,16.205,16.588,125241,0
2011-09-23,16.617,17.183,16.576,16.883,48365,0
2011-09-26,17.042,17.042,16.028,16.894,65335,0
2011-09-27,17.195,17.336,16.434,16.588,79760,0
2011-09-28,16.411,16.47,15.946,15.998,41578,0
2011-09-29,16.482,16.659,15.415,16.181,59735,0
2011-09-30,15.893,16.936,15.893,16.646,83493,0
2011-10-03,16.476,17.254,16.399,16.434,120488,0
2011-10-04,16.323,18.527,16.323,18.368,96560,0
2011-10-05,18.332,18.839,17.949,18.71,98937,0
2011-10-06,18.697,19.004,18.32,18.957,93846,0
2011-10-07,18.992,19.44,18.745,18.974,95374,0
2011-10-10,18.928,19.121,18.202,18.756,107591,0
2011-10-11,18.467,19.381,18.414,19.033,75008,0
2011-10-12,18.909,19.263,18.739,18.945,69748,0
2011-10-13,18.804,19.263,18.733,19.18,44123,0
2011-10-14,19.428,19.428,18.922,19.417,67711,0
2011-10-17,19.234,19.404,17.949,18.114,84173,0
2011-10-18,18.25,18.874,17.755,18.733,57189,0
2011-10-19,18.886,18.886,17.731,17.772,29529,0
2011-10-20,17.89,17.89,17.148,17.695,28340,0
2011-10-21,18.138,18.467,17.749,18.414,51250,0
2011-10-24,18.226,18.798,18.173,18.615,57699,0
2011-10-25,18.462,18.798,17.861,18.037,44970,0
2011-10-26,18.385,18.385,17.542,17.837,70087,0
2011-10-27,18.626,18.857,18.12,18.71,151713,0
2011-10-28,18.645,18.756,18.19,18.238,54814,0
2011-10-31,17.896,18.196,17.678,17.913,53457,0
2011-11-01,17.101,17.784,16.747,17.166,88415,0
2011-11-02,17.542,18.15,17.206,18.114,86719,0
2011-11-03,17.489,19.086,17.489,19.045,113022,0
2011-11-04,18.792,19.205,18.391,19.128,63469,0
2011-11-07,19.116,19.205,18.586,19.051,59227,0
2011-11-08,19.234,19.417,18.727,19.334,103179,0
2011-11-09,18.792,19.157,18.309,18.562,97578,0
2011-11-10,18.892,18.892,18.332,18.568,62112,0
2011-11-11,18.568,19.205,18.544,18.809,88244,0
2011-11-14,18.821,19.599,18.821,19.423,100294,0
2011-11-15,19.463,19.7,19.098,19.57,116586,0
2011-11-16,19.322,20.495,19.228,19.31,182600,0
2011-11-17,19.287,19.67,18.809,19.316,81117,0
2011-11-18,19.334,20.088,19.257,20.082,115059,0
2011-11-21,19.658,20.094,19.423,20.053,84512,0
2011-11-22,19.97,20.012,19.269,19.558,55153,0
2011-11-23,19.393,19.758,18.857,18.957,78232,0
2011-11-25,18.839,19.128,18.338,18.444,20534,0
2011-11-28,19.121,20.088,17.843,19.906,114209,0
2011-11-29,19.947,20.271,19.681,20.159,120488,0
2011-11-30,20.831,21.373,20.518,21.013,603631,0
2011-12-01,21.007,21.172,20.165,20.176,120828,0
2011-12-02,20.524,20.883,20.235,20.642,71444,0
2011-12-05,21.043,21.714,20.996,21.391,112852,0
2011-12-06,21.391,21.803,21.196,21.55,66354,0
2011-12-07,21.326,21.479,20.86,21.332,46330,0
2011-12-08,21.108,21.108,20.059,20.13,45310,0
2011-12-09,20.294,21.596,20.235,21.491,146961,0
2011-12-12,21.12,21.125,20.754,21.084,46330,0
2011-12-13,21.261,21.455,20.595,20.642,46330,0
2011-12-14,20.465,21.196,20.3,21.101,114888,0
2011-12-15,21.308,21.308,20.719,21.137,74669,0
2011-12-16,21.343,21.615,20.748,20.978,76366,0
2011-12-19,21.237,21.302,20.772,20.843,97239,0
2011-12-20,21.355,21.95,21.284,21.915,95542,0
2011-12-21,21.932,22.392,21.414,22.298,60074,0
2011-12-22,22.398,22.404,21.921,22.033,60754,0
2011-12-23,21.98,22.021,21.556,21.98,27661,0
2011-12-27,21.815,21.991,21.408,21.661,38861,0
2011-12-28,21.679,21.679,21.037,21.143,31395,0
2011-12-29,21.143,21.65,21.143,21.42,32583,0
2011-12-30,21.32,21.437,21.055,21.101,43274,0
2012-01-03,21.508,21.556,20.407,20.701,89094,0
2012-01-04,20.506,20.766,20.289,20.412,79082,0
2012-01-05,20.283,20.383,20.041,20.241,67881,0
2012-01-06,20.277,20.524,19.994,20.17,53796,0
2012-01-09,20.323,20.365,19.564,19.729,76197,0
2012-01-10,19.977,20.035,19.74,19.847,43784,0
2012-01-11,19.729,20.006,19.222,19.899,33262,0
2012-01-12,19.899,19.918,19.564,19.734,43445,0
2012-01-13,19.469,19.794,19.469,19.546,47008,0
2012-01-17,19.675,19.805,19.251,19.304,43953,0
2012-01-18,19.21,19.21,18.756,19.163,82815,0
2012-01-19,19.269,19.363,18.75,19.134,33771,0
2012-01-20,18.839,19.016,18.385,18.839,47177,0
2012-01-23,18.892,18.957,18.45,18.492,39540,0
2012-01-24,18.403,19.121,18.179,19.086,49215,0
2012-01-25,18.992,19.67,18.863,19.463,32752,0
2012-01-26,19.587,20,18.916,19.334,53796,0
2012-01-27,19.163,19.67,19.163,19.616,24437,0
2012-01-30,19.381,19.805,19.381,19.611,35637,0
2012-01-31,19.788,19.788,19.375,19.7,51080,0
2012-02-01,19.711,20.165,19.54,20.041,88076,0
2012-02-02,19.958,20.13,19.446,19.511,91469,0
2012-02-03,19.918,19.982,19.605,19.687,109118,0
2012-02-06,21.214,21.62,20.394,20.665,156976,0
2012-02-07,20.63,20.63,20.012,20.2,128465,0
2012-02-08,20.306,21.084,20.224,21.013,104706,0
2012-02-09,21.137,21.19,20.807,20.984,57360,0
2012-02-10,20.801,21.143,20.648,20.772,72633,0
2012-02-13,20.99,21.237,20.778,21.237,60074,0
2012-02-14,21.166,21.208,20.907,21.179,68729,0
2012-02-15,21.302,21.302,20.978,21.072,62112,0
2012-02-16,21.019,21.131,20.742,21.001,31564,0
2012-02-17,21.131,21.131,20.69,20.713,32073,0
2012-02-21,20.701,20.701,19.599,19.864,88923,0
2012-02-22,19.764,19.977,19.528,19.576,70427,0
2012-02-23,19.681,20.619,19.493,20.383,41407,0
2012-02-24,20.483,20.583,20.318,20.424,19176,0
2012-02-27,20.365,20.465,20.023,20.224,31055,0
2012-02-28,20.259,20.459,20.147,20.323,34110,0
2012-02-29,20.348,20.348,19.54,19.7,105554,0
2012-03-01,19.74,20.047,19.34,19.358,58547,0
2012-03-02,19.417,19.717,18.326,19.446,259306,0
2012-03-05,19.363,19.576,19.098,19.423,31055,0
2012-03-06,19.163,19.393,19.163,19.257,31055,0
2012-03-07,19.334,19.334,18.821,19.086,29359,0
2012-03-08,19.21,19.398,19.033,19.269,57189,0
2012-03-09,19.245,20.071,19.245,19.74,48365,0
2012-03-12,19.694,19.941,19.675,19.717,47008,0
2012-03-13,19.705,20.17,19.599,20.13,51250,0
2012-03-14,20.076,20.289,19.864,19.964,20874,0
2012-03-15,20.041,20.289,19.734,20.289,27153,0
2012-03-16,20.383,20.447,20.029,20.124,67711,0
2012-03-19,20.082,20.536,19.776,20.135,61093,0
2012-03-20,20.035,20.241,20.035,20.047,33262,0
2012-03-21,20.059,20.424,20.006,20.283,30207,0
2012-03-22,20.059,20.294,19.823,20.271,63978,0
2012-03-23,20.2,20.542,19.87,20.483,78912,0
2012-03-26,20.719,21.726,20.719,21.561,100124,0
2012-03-27,21.567,21.603,21.095,21.095,29188,0
2012-03-28,21.237,21.237,20.636,20.854,31395,0
2012-03-29,20.748,20.748,20.241,20.654,20704,0
2012-03-30,20.854,20.937,20.483,20.601,39540,0
2012-04-02,20.625,20.748,20.312,20.736,59056,0
2012-04-03,20.642,20.642,20.13,20.253,31395,0
2012-04-04,19.982,20.135,19.505,19.681,67542,0
2012-04-05,19.534,19.811,19.045,19.128,35129,0
2012-04-09,18.78,18.78,18.055,18.091,61602,0
2012-04-10,18.008,18.19,16.988,17.112,86719,0
2012-04-11,17.33,17.502,17.16,17.502,56003,0
2012-04-12,17.437,18.055,17.437,17.749,54475,0
2012-04-13,17.661,17.661,17.454,17.542,33262,0
2012-04-16,17.59,17.932,17.418,17.661,20704,0
2012-04-17,17.778,18.008,17.531,17.755,30377,0
2012-04-18,18.108,18.356,17.636,17.731,190577,0
2012-04-19,17.814,17.997,17.619,17.631,53286,0
2012-04-20,18.049,19.234,17.802,19.098,76875,0
2012-04-23,18.75,19.051,18.126,18.161,44802,0
2012-04-24,18.226,18.745,18.15,18.739,39879,0
2012-04-25,18.903,19.381,18.809,18.892,48705,0
2012-04-26,18.798,18.992,18.633,18.639,29188,0
2012-04-27,18.768,19.216,18.621,19.175,37675,0
2012-04-30,19.016,19.11,18.656,18.71,27153,0
2012-05-01,18.833,19.434,18.438,18.532,67881,0
2012-05-02,18.427,19.446,18.379,19.222,54304,0
2012-05-03,19.039,19.222,17.831,18.25,130671,0
2012-05-04,18.25,18.25,17.855,17.967,55324,0
2012-05-07,17.961,18.226,17.867,18.055,59395,0
2012-05-08,17.967,18.144,17.531,17.79,67542,0
2012-05-09,17.572,17.678,17.36,17.572,39032,0
2012-05-10,17.678,17.843,17.254,17.407,100124,0
2012-05-11,17.095,17.319,16.929,17.077,98767,0
2012-05-14,16.853,17.018,16.6,16.646,43445,0
2012-05-15,16.724,17.024,16.612,16.765,89943,0
2012-05-16,16.906,16.936,16.441,16.523,60584,0
2012-05-17,16.434,16.488,15.692,15.71,120488,0
2012-05-18,15.686,15.946,15.463,15.663,127616,0
2012-05-21,15.763,15.786,15.503,15.651,98088,0
2012-05-22,15.61,15.769,15.268,15.392,101822,0
2012-05-23,15.174,15.35,14.502,15.245,93336,0
2012-05-24,15.285,15.704,15.103,15.692,68390,0
2012-05-25,15.651,15.651,15.268,15.374,73142,0
2012-05-29,15.38,15.805,15.31,15.38,91639,0
2012-05-30,15.203,15.457,15.138,15.31,61602,0
2012-05-31,15.398,15.398,14.832,15.038,116586,0
2012-06-01,14.708,15.027,14.479,14.525,855470,0
2012-06-04,14.549,15.103,14.372,14.802,182600,0
2012-06-05,14.744,14.962,14.532,14.796,215691,0
2012-06-06,14.909,15.539,14.867,15.509,112683,0
2012-06-07,15.727,15.727,15.15,15.303,112513,0
2012-06-08,15.303,15.675,15.203,15.557,75688,0
2012-06-11,15.681,15.692,15.197,15.209,69578,0
2012-06-12,15.251,15.598,14.944,15.515,56510,0
2012-06-13,15.451,15.528,15.127,15.232,41238,0
2012-06-14,15.239,15.368,14.861,15.056,46330,0
2012-06-15,15.091,16.087,14.997,15.958,165290,0
2012-06-18,15.893,15.928,15.616,15.798,49383,0
2012-06-19,15.84,16.523,15.763,16.411,86887,0
2012-06-20,16.441,16.535,16.117,16.434,60245,0
2012-06-21,16.488,16.488,15.857,15.952,51929,0
2012-06-22,16.034,16.105,15.91,15.981,155277,0
2012-06-25,15.763,15.998,15.457,15.622,98598,0
2012-06-26,15.721,15.786,15.174,15.35,129313,0
2012-06-27,15.392,15.681,15.392,15.551,194309,0
2012-06-28,15.433,15.822,15.245,15.798,60245,0
2012-06-29,16.164,16.894,16.046,16.641,118962,0
2012-07-02,16.671,16.7,16.287,16.682,64826,0
2012-07-03,16.612,16.994,16.564,16.977,16461,0
2012-07-05,16.971,17.024,16.205,16.222,40728,0
2012-07-06,16.017,16.24,15.987,16.164,41407,0
2012-07-09,16.193,16.635,16.17,16.523,37334,0
2012-07-10,16.659,16.841,16.493,16.623,70766,0
2012-07-11,16.724,16.977,16.646,16.936,77045,0
2012-07-12,16.795,17.236,16.747,17.106,56003,0
2012-07-13,17.136,17.342,17.136,17.242,55493,0
2012-07-16,17.141,17.478,16.923,17.448,40899,0
2012-07-17,17.472,17.601,17.23,17.483,49383,0
2012-07-18,17.384,17.908,17.384,17.607,25964,0
2012-07-19,17.613,17.938,17.478,17.678,38353,0
2012-07-20,17.413,17.695,17.395,17.643,53965,0
2012-07-23,17.26,17.378,16.971,17.012,40560,0
2012-07-24,17.083,17.083,16.665,16.853,41578,0
2012-07-25,17.036,17.29,16.7,17.206,134403,0
2012-07-26,17.483,17.613,17.012,17.307,36656,0
2012-07-27,17.472,18.185,17.29,18.114,91469,0
2012-07-30,18.055,18.391,17.661,17.678,48195,0
2012-07-31,17.584,17.819,17.071,17.725,50401,0
2012-08-01,17.814,17.849,17.443,17.56,64487,0
2012-08-02,17.354,18.261,17.354,18.156,73481,0
2012-08-03,18.438,18.892,17.831,18.397,53286,0
2012-08-06,18.338,18.562,18.014,18.049,35976,0
2012-08-07,18.091,18.473,17.678,17.684,119640,0
2012-08-08,17.525,17.784,17.29,17.69,46669,0
2012-08-09,17.596,17.879,17.584,17.867,34790,0
2012-08-10,17.831,17.89,17.407,17.454,31905,0
2012-08-13,17.378,17.431,17.095,17.307,60074,0
2012-08-14,17.36,17.36,16.476,16.635,40899,0
2012-08-15,16.724,16.724,16.164,16.453,40050,0
2012-08-16,16.428,16.936,16.235,16.918,45480,0
2012-08-17,16.859,16.977,16.706,16.912,40050,0
2012-08-20,16.894,16.894,16.281,16.464,47687,0
2012-08-21,16.582,16.706,16.205,16.382,45480,0
2012-08-22,16.287,16.394,16.105,16.275,39032,0
2012-08-23,16.287,16.441,16.028,16.117,21552,0
2012-08-24,16.046,16.34,15.946,16.023,25625,0
2012-08-27,16.075,16.122,15.78,16.04,16291,0
2012-08-28,16.057,16.464,15.816,16.081,59735,0
2012-08-29,16.151,17.106,16.151,16.983,35468,0
2012-08-30,16.829,17.007,16.499,16.512,30038,0
2012-08-31,16.735,16.735,16.329,16.499,76536,0
2012-09-04,16.482,16.894,16.111,16.653,97409,0
2012-09-05,16.629,16.8,16.305,16.399,56510,0
2012-09-06,16.47,16.676,16.47,16.588,50062,0
2012-09-07,16.717,16.717,16.434,16.434,27492,0
2012-09-10,16.476,16.476,15.91,15.987,32752,0
2012-09-11,15.928,16.246,15.928,16.117,43274,0
2012-09-12,16.229,16.552,15.981,16.552,88076,0
2012-09-13,16.499,17.46,16.499,17.418,61941,0
2012-09-14,17.519,17.843,17.348,17.69,64826,0
2012-09-17,17.548,17.56,17.189,17.519,21552,0
2012-09-18,17.437,17.672,17.26,17.502,69239,0
2012-09-19,17.584,17.707,16.923,17.666,77723,0
2012-09-20,17.495,17.843,17.437,17.678,81627,0
2012-09-21,18.026,18.026,17.537,17.701,179376,0
2012-09-24,17.678,18.179,17.613,18.114,33262,0
2012-09-25,18.161,18.297,17.649,17.69,72972,0
2012-09-26,17.79,18.055,17.525,17.867,39710,0
2012-09-27,18.12,18.291,17.932,18.114,97917,0
2012-09-28,17.984,18.527,17.814,18.15,45310,0
2012-10-01,18.25,18.651,17.961,18.144,41746,0
2012-10-02,18.102,18.161,17.778,18.026,63469,0
2012-10-03,17.973,18.303,17.678,17.873,87905,0
2012-10-04,17.896,17.896,17.678,17.796,29020,0
2012-10-05,17.938,18.131,17.578,17.678,40218,0
2012-10-08,17.619,17.725,17.542,17.678,33771,0
2012-10-09,17.596,17.666,17.354,17.448,42425,0
2012-10-10,17.401,17.684,17.36,17.601,48873,0
2012-10-11,17.707,17.784,17.59,17.596,40050,0
2012-10-12,17.655,17.778,17.542,17.625,86719,0
2012-10-15,17.743,17.766,17.507,17.636,24607,0
2012-10-16,17.707,18.108,17.089,17.454,108779,0
2012-10-17,17.437,17.46,16.606,16.9,103009,0
2012-10-18,16.795,17.242,16.659,16.977,58547,0
2012-10-19,16.8,16.841,15.975,16.14,101483,0
2012-10-22,16.14,16.458,15.958,16.181,55493,0
2012-10-23,16.04,16.105,15.704,15.863,61941,0
2012-10-24,15.975,16.017,15.327,15.433,71275,0
2012-10-25,16.361,16.624,16.083,16.361,78470,0
2012-10-26,16.416,16.465,15.667,15.945,107320,0
2012-10-31,16.008,16.112,15.765,16.091,44019,0
2012-11-01,16.056,16.166,15.55,15.924,70109,0
2012-11-02,15.979,16.174,15.543,15.619,40708,0
2012-11-05,15.571,16.077,15.571,15.979,83989,0
2012-11-06,16.25,16.499,15.696,15.869,98670,0
2012-11-07,15.501,15.667,14.947,15.342,114192,0
2012-11-08,15.231,15.488,15.176,15.272,59398,0
2012-11-09,15.21,15.869,15.147,15.834,104762,0
2012-11-12,15.854,16.132,15.854,15.973,123373,0
2012-11-13,15.917,15.917,15.75,15.848,71171,0
2012-11-14,16.104,16.104,15.064,15.064,80141,0
2012-11-15,14.926,15.134,14.503,14.6,149625,0
2012-11-16,14.191,14.523,13.934,14.17,107031,0
2012-11-19,14.419,14.531,14.101,14.448,69254,0
2012-11-20,14.482,14.523,14.095,14.434,36987,0
2012-11-21,14.482,14.503,13.941,14.416,83035,0
2012-11-23,14.544,14.746,14.394,14.697,14065,0
2012-11-26,14.579,14.731,13.976,14.17,75903,0
2012-11-27,14.177,14.51,14.128,14.211,76178,0
2012-11-28,14.094,14.115,13.789,13.862,45905,0
2012-11-29,13.899,14.239,13.851,13.969,58516,0
2012-11-30,13.893,14.107,13.761,13.934,125833,0
2012-12-03,14.011,14.191,13.733,13.914,128287,0
2012-12-04,14.024,14.038,13.845,13.893,64411,0
2012-12-05,13.99,13.997,13.706,13.761,89802,0
2012-12-06,13.706,13.899,13.345,13.851,197046,0
2012-12-07,13.969,14.211,13.865,14.011,91133,0
2012-12-10,14.011,14.24,14.011,14.211,118713,0
2012-12-11,14.281,14.567,14.191,14.385,52722,0
2012-12-12,14.399,14.635,14.185,14.246,31534,0
2012-12-13,14.219,14.573,13.934,14.163,137150,0
2012-12-14,14.163,14.565,14.018,14.33,113956,0
2012-12-17,14.371,14.704,14.219,14.656,44486,0
2012-12-18,14.676,15.238,14.676,15.217,66201,0
2012-12-19,15.106,15.584,15.064,15.48,64486,0
2012-12-20,15.425,15.875,15.425,15.779,57505,0
2012-12-21,15.612,15.612,15.328,15.501,145870,0
2012-12-24,15.321,15.321,15.168,15.182,21018,0
2012-12-26,15.182,15.439,15.182,15.328,25452,0
2012-12-27,15.3,15.328,14.531,14.835,79062,0
2012-12-28,14.801,15.078,14.198,14.302,58285,0
2012-12-31,14.309,15.973,14.142,15.862,107137,0
2013-01-02,16.354,17.414,15.82,17.061,134358,0
2013-01-03,16.638,17.04,16.59,16.77,83863,0
2013-01-04,16.881,17.019,16.465,16.507,46518,0
2013-01-07,16.347,16.496,16.229,16.409,44178,0
2013-01-08,16.34,16.486,16.201,16.472,133330,0
2013-01-09,16.43,16.735,16.43,16.645,158301,0
2013-01-10,16.666,16.666,16.534,16.624,30102,0
2013-01-11,16.652,16.735,16.465,16.472,34048,0
2013-01-14,16.437,16.611,16.299,16.403,31391,0
2013-01-15,16.34,16.582,16.229,16.299,57516,0
2013-01-16,16.208,16.208,15.917,15.924,39363,0
2013-01-17,15.958,16.316,15.875,16.153,71372,0
2013-01-18,16.166,16.382,15.696,16.07,50442,0
2013-01-22,16.083,16.083,15.626,15.8,26801,0
2013-01-23,15.771,15.966,15.473,15.938,27527,0
2013-01-24,15.938,16.035,15.82,15.931,37873,0
2013-01-25,15.889,15.966,15.806,15.931,106564,0
2013-01-28,15.945,16.014,15.39,15.917,73816,0
2013-01-29,16,16.291,15.765,16.132,81769,0
2013-01-30,16.021,16.291,15.875,15.945,40716,0
2013-01-31,15.869,15.979,15.785,15.883,74091,0
2013-02-01,16,16.985,15.987,16.763,214603,0
2013-02-04,16.638,16.819,15.896,16.021,75623,0
2013-02-05,16.187,16.874,15.889,16.846,177605,0
2013-02-06,16.95,17.11,16.686,17.061,120130,0
2013-02-07,17.012,17.089,16.784,17.089,105764,0
2013-02-08,17.137,17.331,17.089,17.269,34664,0
2013-02-11,17.643,18.697,17.609,18.136,127797,0
2013-02-12,18.156,18.704,18.156,18.683,48835,0
2013-02-13,18.78,19.099,18.774,18.982,99648,0
2013-02-14,18.878,19.065,18.732,18.808,32160,0
2013-02-15,18.919,19.238,18.849,19.037,50538,0
2013-02-19,19.078,19.307,19.03,19.182,40798,0
2013-02-20,19.155,19.342,19.065,19.155,279888,0
2013-02-21,18.988,19.231,18.982,19.065,59822,0
2013-02-22,19.19,19.238,19.113,19.203,45077,0
2013-02-25,19.238,19.398,18.912,19.051,95226,0
2013-02-26,19.169,19.244,18.787,19.065,58521,0
2013-02-27,19.065,19.265,19.037,19.057,92763,0
2013-02-28,19.065,19.356,19.03,19.099,80105,0
2013-03-01,18.857,19.369,18.857,19.148,58889,0
2013-03-04,19.037,19.252,19.03,19.244,29626,0
2013-03-05,19.369,20.195,19.369,19.862,92090,0
2013-03-06,19.897,20.042,19.419,19.868,89404,0
2013-03-07,19.814,19.868,19.182,19.626,61614,0
2013-03-08,19.772,19.827,19.571,19.758,55468,0
2013-03-11,19.71,19.758,19.473,19.689,46116,0
2013-03-12,19.681,19.723,19.481,19.612,32007,0
2013-03-13,19.689,19.848,19.626,19.82,83086,0
2013-03-14,19.689,19.897,19.689,19.827,41560,0
2013-03-15,19.827,19.937,19.751,19.834,96489,0
2013-03-18,19.473,19.785,19.473,19.681,18854,0
2013-03-19,19.654,19.758,19.577,19.737,67819,0
2013-03-20,19.924,20.534,19.924,20.347,56446,0
2013-03-21,20.063,20.451,19.66,19.702,93795,0
2013-03-22,19.924,20.284,19.793,20.097,39078,0
2013-03-25,20.195,20.284,19.806,20.167,21719,0
2013-03-26,20.375,20.617,20.264,20.521,100504,0
2013-03-27,20.236,20.617,20.229,20.576,48987,0
2013-03-28,20.617,20.784,20.576,20.673,137930,0
2013-04-01,20.625,20.625,19.439,19.716,112578,0
2013-04-02,19.855,19.924,19.307,19.377,50859,0
2013-04-03,19.383,19.675,19.017,19.175,61378,0
2013-04-04,19.314,19.411,18.683,18.919,60771,0
2013-04-05,18.829,19.369,18.552,19.086,149417,0
2013-04-08,19.065,19.231,18.517,19.092,141304,0
2013-04-09,19.099,19.259,18.78,19.092,102438,0
2013-04-10,19.169,19.452,18.938,19.363,85904,0
2013-04-11,19.363,19.46,19.161,19.342,39605,0
2013-04-12,19.252,19.64,19.148,19.556,60274,0
2013-04-15,19.356,19.471,18.725,18.933,140974,0
2013-04-16,19.141,19.141,18.406,18.739,62422,0
2013-04-17,18.537,18.819,17.9,18.087,42825,0
2013-04-18,18.038,18.156,17.443,17.63,37497,0
2013-04-19,17.685,17.928,17.574,17.74,45169,0
2013-04-22,17.817,17.942,17.151,17.601,44184,0
2013-04-23,17.636,18.697,17.636,18.628,110910,0
2013-04-24,18.662,18.67,18.316,18.399,26260,0
2013-04-25,18.427,18.863,18.427,18.614,38543,0
2013-04-26,18.635,18.766,18.035,18.378,65041,0
2013-04-29,18.656,19.169,18.433,19.12,21332,0
2013-04-30,19.203,19.356,19.078,19.273,45315,0
2013-05-01,19.099,19.66,19.023,19.383,112694,0
2013-05-02,19.481,19.758,19.307,19.494,43123,0
2013-05-03,19.758,20.16,19.758,19.952,48897,0
2013-05-06,20.458,22.15,20.458,21.9,165320,0
2013-05-07,21.838,23.065,21.577,22.871,242268,0
2013-05-08,22.926,23.002,22.524,22.808,184772,0
2013-05-09,22.829,23.1,22.496,22.746,52887,0
2013-05-10,22.739,22.739,22.08,22.531,139804,0
2013-05-13,22.51,22.517,22.229,22.489,46640,0
2013-05-14,22.6,22.954,22.468,22.912,41458,0
2013-05-15,22.739,23.106,22.531,22.753,57224,0
2013-05-16,22.711,22.9,22.254,22.545,54286,0
2013-05-17,22.642,23.12,22.531,23.065,39818,0
2013-05-20,22.905,23.21,22.184,22.399,104055,0
2013-05-21,22.476,23.002,22.337,22.988,43316,0
2013-05-22,22.988,23.882,22.988,23.619,77239,0
2013-05-23,23.245,24.035,23.245,24.007,64320,0
2013-05-24,23.73,24.236,23.585,24.229,48630,0
2013-05-28,24.486,24.763,24.215,24.548,116871,0
2013-05-29,24.514,24.832,24.084,24.396,152931,0
2013-05-30,24.555,25.04,24.098,24.999,205254,0
2013-05-31,24.749,25.255,24.555,24.881,61365,0
2013-06-03,24.916,26.08,24.888,25.831,164767,0
2013-06-04,25.817,26.933,25.554,26.794,163784,0
2013-06-05,26.836,27.293,26.122,26.455,136926,0
2013-06-06,26.538,26.864,25.65,26.219,102358,0
2013-06-07,26.427,26.663,26.267,26.469,97719,0
2013-06-10,26.552,27.474,26.323,27.397,191201,0
2013-06-11,26.989,27.786,26.888,27.522,178960,0
2013-06-12,27.744,27.904,27.148,27.578,312098,0
2013-06-13,27.668,27.73,27.529,27.675,182595,0
2013-06-14,27.64,27.64,27.023,27.127,132080,0
2013-06-17,27.432,28.382,27.432,27.834,150621,0
2013-06-18,27.821,28.638,27.821,28.458,183293,0
2013-06-19,28.528,28.632,28,28.187,111914,0
2013-06-20,27.904,27.904,26.711,26.989,139855,0
2013-06-21,27.127,27.876,26.565,26.683,267710,0
2013-06-24,26.51,26.802,26.074,26.295,129982,0
2013-06-25,26.621,27.293,26.316,26.912,99401,0
2013-06-26,27.252,27.688,26.823,27.536,80016,0
2013-06-27,27.883,28.108,27.557,28.049,105601,0
2013-06-28,27.952,28.59,27.821,28.333,279842,0
2013-07-01,28.603,28.618,27.661,27.792,264859,0
2013-07-02,27.765,28.354,26.982,28.139,191548,0
2013-07-03,28.133,28.229,27.682,28.153,47654,0
2013-07-05,28.597,29.366,28.455,29.304,83059,0
2013-07-08,29.519,29.747,28.757,29.054,187894,0
2013-07-09,29.256,29.484,28.555,28.784,149411,0
2013-07-10,28.84,29.248,28.291,28.798,216075,0
2013-07-11,29.117,29.394,28.5,29.304,93168,0
2013-07-12,29.227,29.477,29.117,29.415,45754,0
2013-07-15,29.498,29.768,29.47,29.678,79771,0
2013-07-16,29.637,29.637,28.667,28.77,133926,0
2013-07-17,29.013,29.013,28.611,28.749,92946,0
2013-07-18,28.77,28.936,28.645,28.728,61551,0
2013-07-19,28.687,28.687,28,28.528,91301,0
2013-07-22,28.361,29.117,28.264,29.04,71763,0
2013-07-23,29.262,29.262,28.789,28.874,49849,0
2013-07-24,28.923,29.184,28.514,28.576,83345,0
2013-07-25,28.645,29.138,28.562,29.11,79063,0
2013-07-26,28.867,28.867,27.827,28.208,69751,0
2013-07-29,28.271,28.694,27.758,28.562,103581,0
2013-07-30,28.77,28.853,28.181,28.757,62295,0
2013-07-31,27.127,27.626,25.304,27.391,678112,0
2013-08-01,27.605,28.063,26.864,27.148,165739,0
2013-08-02,26.981,27.328,26.704,26.808,123152,0
2013-08-05,26.69,27.8,26.69,27.723,96312,0
2013-08-06,27.647,27.8,27.384,27.73,164761,0
2013-08-07,27.702,27.73,27.037,27.682,143654,0
2013-08-08,27.792,28.632,27.46,28.299,127067,0
2013-08-09,28.146,28.497,27.744,28.306,77333,0
2013-08-12,28.098,28.763,27.994,28.549,105036,0
2013-08-13,28.493,28.749,28.344,28.611,87190,0
2013-08-14,28.583,29.068,28.583,28.964,74135,0
2013-08-15,28.77,29.422,28.77,29.172,142637,0
2013-08-16,29.048,29.595,28.923,29.304,141116,0
2013-08-19,29.325,29.664,29.089,29.422,117086,0
2013-08-20,29.242,29.637,29.235,29.574,78417,0
2013-08-21,29.373,30.483,29.373,29.955,173113,0
2013-08-22,29.859,31.723,29.859,31.342,186206,0
2013-08-23,31.37,31.488,30.725,31.349,125295,0
2013-08-26,31.46,32.063,31.283,31.889,96532,0
2013-08-27,31.529,31.627,31.39,31.543,156306,0
2013-08-28,31.502,31.883,31.502,31.785,136336,0
2013-08-29,31.765,32.389,31.706,32.375,91219,0
2013-08-30,32.264,32.493,32.049,32.257,145789,0
2013-09-03,32.569,33.117,32.201,32.451,131901,0
2013-09-04,32.469,33.942,32.469,33.135,138002,0
2013-09-05,33.251,33.443,32.794,32.885,101115,0
2013-09-06,33.103,33.186,32.181,32.375,41465,0
2013-09-09,32.59,33.033,32.396,32.929,58910,0
2013-09-10,32.992,33.228,32.454,32.819,110462,0
2013-09-11,32.687,33.422,32.617,33.325,86212,0
2013-09-12,33.415,33.449,32.652,33.047,64660,0
2013-09-13,33.068,33.374,32.874,33.27,80134,0
2013-09-16,33.574,33.886,33.359,33.636,95399,0
2013-09-17,33.553,33.969,33.374,33.948,60484,0
2013-09-18,33.894,34.268,33.318,34.171,79603,0
2013-09-19,34.268,34.642,34.039,34.587,86654,0
2013-09-20,34.433,35.19,34.092,34.507,198097,0
2013-09-23,34.393,34.663,33.894,34.489,121847,0
2013-09-24,34.552,34.864,33.623,34.566,113234,0
2013-09-25,34.705,35.37,34.583,35.245,118781,0
2013-09-26,35.391,35.425,34.614,35.245,79624,0
2013-09-27,34.715,34.982,34.25,34.524,194017,0
2013-09-30,34.219,34.649,33.998,34.462,107464,0
2013-10-01,34.476,34.705,33.838,34.441,152181,0
2013-10-02,34.191,34.78,34.122,34.316,183915,0
2013-10-03,34.3,34.574,33.01,33.651,131986,0
2013-10-04,33.567,34.957,33.226,34.882,76307,0
2013-10-07,34.666,35.173,34.541,34.682,89866,0
2013-10-08,35.755,35.755,34.275,34.507,165283,0
2013-10-09,34.724,35.156,34.258,35.106,171085,0
2013-10-10,35.356,35.672,34.376,35.614,126279,0
2013-10-11,35.423,36.188,35.379,36.088,82979,0
2013-10-14,35.805,36.953,35.514,36.795,117296,0
2013-10-15,36.596,36.612,35.938,36.105,69901,0
2013-10-16,36.454,36.962,35.805,36.596,50607,0
2013-10-17,36.512,37.045,36.304,36.645,79216,0
2013-10-18,36.754,36.987,36.254,36.887,85346,0
2013-10-21,37.045,37.153,36.546,36.571,37144,0
2013-10-22,36.82,37.061,36.396,36.604,52770,0
2013-10-23,36.321,37.452,36.321,37.269,69059,0
2013-10-24,37.985,38.517,37.294,38.417,56497,0
2013-10-25,38.567,38.734,38.139,38.459,46244,0
2013-10-28,38.509,39.541,38.501,39.466,156628,0
2013-10-29,39.699,40.464,39.382,39.848,62026,0
2013-10-30,40.173,41.387,40.023,40.788,139078,0
2013-10-31,40.672,41.346,40.497,40.813,140093,0
2013-11-01,41.138,41.138,39.166,39.166,226107,0
2013-11-04,39.249,40.422,39.191,39.973,153530,0
2013-11-05,39.516,40.198,37.536,38.126,165403,0
2013-11-06,38.268,39.682,38.251,39.632,179227,0
2013-11-07,39.782,39.907,39.258,39.474,110469,0
2013-11-08,39.391,40.897,39.391,40.73,120566,0
2013-11-11,40.78,41.171,40.605,40.905,53661,0
2013-11-12,40.655,41.121,40.264,41.046,173697,0
2013-11-13,40.73,41.512,40.73,41.379,64190,0
2013-11-14,41.387,41.587,40.888,40.988,66474,0
2013-11-15,40.913,41.179,40.547,40.738,52891,0
2013-11-18,40.88,41.096,40.564,40.73,77773,0
2013-11-19,40.73,41.171,39.998,40.131,53906,0
2013-11-20,40.223,40.223,39.116,39.374,40870,0
2013-11-21,39.541,40.555,39.541,40.131,48203,0
2013-11-22,40.056,40.564,39.95,40.447,118851,0
2013-11-25,40.347,40.93,40.347,40.838,41471,0
2013-11-26,40.805,41.595,40.63,41.229,205191,0
2013-11-27,41.221,42.619,41.021,42.594,93881,0
2013-11-29,42.843,43.777,42.635,43.5,61028,0
2013-12-02,43.584,43.792,42.469,42.926,157950,0
2013-12-03,42.668,43.351,41.936,42.144,91222,0
2013-12-04,41.703,42.96,41.604,42.752,86308,0
2013-12-05,42.735,43.068,42.178,42.427,55174,0
2013-12-06,42.926,43.817,42.461,43.45,38105,0
2013-12-09,43.459,43.891,42.344,43.758,88164,0
2013-12-10,43.675,45.173,43.675,43.975,143886,0
2013-12-11,43.983,44.341,42.893,43.201,88351,0
2013-12-12,43.201,44.291,43.201,43.941,98075,0
2013-12-13,44.166,44.574,43.658,44.074,80057,0
2013-12-16,44.382,44.391,43.576,43.7,80495,0
2013-12-17,43.825,43.825,42.444,43.301,72244,0
2013-12-18,43.168,44.798,42.61,44.083,86188,0
2013-12-19,43.991,43.991,43.051,43.226,69118,0
2013-12-20,43.259,44.482,43.209,43.625,166846,0
2013-12-23,43.883,44.599,43.609,43.658,62387,0
2013-12-24,43.575,43.675,43.218,43.492,25315,0
2013-12-26,43.575,44.083,43.409,43.692,75008,0
2013-12-27,43.866,43.866,42.893,43.159,41832,0
2013-12-30,43.01,43.251,42.269,42.461,70801,0
2013-12-31,42.344,42.685,41.97,42.427,242094,0
2014-01-02,42.219,42.253,41.803,42.036,126414,0
2014-01-03,42.053,42.951,42.011,42.677,106894,0
2014-01-06,43.043,43.043,42.327,42.768,128981,0
2014-01-07,43.076,44.266,42.802,44.249,157349,0
2014-01-08,44.183,49.523,43.65,49.008,572901,0
2014-01-09,48.999,49.498,48.151,49.432,228992,0
2014-01-10,49.623,49.914,48.841,49.64,187641,0
2014-01-13,49.665,50.738,49.282,49.956,247985,0
2014-01-14,50.131,51.986,49.914,51.587,266737,0
2014-01-15,51.528,54.099,51.137,53.5,315540,0
2014-01-16,53.525,54.224,53.284,53.708,143016,0
2014-01-17,53.791,55.072,53.45,53.791,309410,0
2014-01-21,54.681,55.255,53.001,53.234,197859,0
2014-01-22,53.242,53.575,52.41,52.518,85827,0
2014-01-23,52.319,52.452,51.021,51.387,181631,0
2014-01-24,50.904,50.988,47.976,49.39,239690,0
2014-01-27,49.34,49.931,47.585,48.159,124533,0
2014-01-28,47.976,50.214,47.643,49.889,308208,0
2014-01-29,49.507,49.881,47.677,47.893,399925,0
2014-01-30,48.251,49.84,48.109,49.457,225987,0
2014-01-31,48.558,50.746,48.35,50.397,178986,0
2014-02-03,49.607,50.713,46.637,48.142,283022,0
2014-02-04,48.251,49.003,47.819,48.392,217109,0
2014-02-05,48.101,48.309,45.443,45.697,200425,0
2014-02-06,45.963,48.209,44.066,44.257,263070,0
2014-02-07,44.299,46.246,44.083,45.272,148976,0
2014-02-10,45.422,45.422,43.85,44.915,103928,0
2014-02-11,44.923,45.53,44.246,44.94,46904,0
2014-02-12,44.865,45.684,44.357,45.089,225484,0
2014-02-13,44.94,48.899,42.053,48.542,283299,0
2014-02-14,48.575,49.623,47.103,49.44,335128,0
2014-02-18,49.914,51.237,49.482,51.154,182370,0
2014-02-19,50.688,51.112,49.74,50.372,123053,0
2014-02-20,50.588,51.928,50.443,51.545,159145,0
2014-02-21,51.894,53.142,51.641,52.826,137763,0
2014-02-24,53.092,53.933,52.826,52.959,127982,0
2014-02-25,53.242,54.024,53.059,53.583,114200,0
2014-02-26,53.583,55.721,53.583,54.091,101763,0
2014-02-27,54.049,55.937,53.725,55.289,107533,0
2014-02-28,55.363,56.744,55.156,55.655,236809,0
2014-03-03,55.322,55.68,53.916,54.373,160294,0
2014-03-04,55.114,58.392,54.673,57.115,236004,0
2014-03-05,57.152,60.18,56.694,59.864,439165,0
2014-03-06,59.781,60.721,57.169,57.934,180083,0
2014-03-07,57.372,58.184,56.304,57.318,163438,0
2014-03-10,57.726,57.801,55.205,55.688,141404,0
2014-03-11,55.605,55.954,52.826,53.309,120842,0
2014-03-12,52.809,53.974,52.111,53.309,171137,0
2014-03-13,53.4,53.45,51.72,52.41,124340,0
2014-03-14,52.077,52.967,52.077,52.502,69234,0
2014-03-17,52.959,53.691,52.344,53.159,104262,0
2014-03-18,53.442,56.445,52.676,55.596,178387,0
2014-03-19,55.696,56.428,53.833,55.788,138199,0
2014-03-20,55.546,58.566,54.814,56.803,281790,0
2014-03-21,57.318,58.167,55.738,55.838,167144,0
2014-03-24,55.863,56.071,52.443,54.066,164985,0
2014-03-25,54.348,56.079,54.29,54.864,147719,0
2014-03-26,54.914,55.513,53.749,53.766,178385,0
2014-03-27,53.641,54.003,51.162,51.503,151682,0
2014-03-28,51.495,53.284,50.296,50.863,120300,0
2014-03-31,51.112,53.35,50.988,52.751,195235,0
2014-04-01,53.017,53.442,51.861,52.843,153097,0
2014-04-02,52.901,53.375,52.285,53.126,138126,0
2014-04-03,53.342,53.342,51.539,52.144,108228,0
2014-04-04,52.252,52.66,49.082,49.282,193400,0
2014-04-07,49.082,49.191,47.186,47.294,240822,0
2014-04-08,46.603,47.785,44.4,46.071,293999,0
2014-04-09,46.129,47.635,46.021,47.56,112550,0
2014-04-10,47.435,47.435,45.83,46.695,307919,0
2014-04-11,45.963,47.252,45.796,46.637,187889,0
2014-04-14,47.086,47.211,46.172,46.57,235136,0
2014-04-15,46.87,46.953,44.482,45.801,182028,0
2014-04-16,46.296,47.519,45.314,47.427,104923,0
2014-04-17,47.252,48.251,46.221,48.093,80445,0
2014-04-21,47.677,49.532,47.011,48.766,75502,0
2014-04-22,48.85,51.097,48.284,49.989,97498,0
2014-04-23,49.54,51.341,49.513,49.914,183995,0
2014-04-24,50.372,50.372,47.851,49.082,72549,0
2014-04-25,48.741,49.349,47.46,47.851,96186,0
2014-04-28,48.484,48.858,45.926,46.944,108417,0
2014-04-29,47.244,48.068,46.836,47.635,124909,0
2014-04-30,47.527,47.801,46.088,47.519,141986,0
2014-05-01,47.294,48.35,46.537,47.094,128802,0
2014-05-02,47.119,48.217,46.553,47.269,188262,0
2014-05-05,46.969,49.049,46.587,48.708,88797,0
2014-05-06,48.6,49.415,46.379,46.645,153690,0
2014-05-07,48.958,51.245,46.72,49.249,290089,0
2014-05-08,48.958,49.6,42.702,45.796,393105,0
2014-05-09,45.414,46.969,44.906,45.505,309316,0
2014-05-12,45.78,46.687,45.048,46.495,186963,0
2014-05-13,46.37,46.67,45.572,45.955,256167,0
2014-05-14,45.108,46.368,45.108,45.389,201092,0
2014-05-15,44.998,45.281,42.985,43.808,183272,0
2014-05-16,43.866,44.012,42.361,43.65,118912,0
2014-05-19,43.259,44.324,43.259,43.916,100050,0
2014-05-20,43.966,44.282,43.159,43.75,190041,0
2014-05-21,43.808,43.808,42.685,43.359,129031,0
2014-05-22,43.708,44.274,42.96,44.058,112323,0
2014-05-23,44.091,45.855,44.091,45.73,82495,0
2014-05-27,46.221,46.637,45.78,46.196,77677,0
2014-05-28,45.946,46.426,44.511,45.913,110238,0
2014-05-29,45.755,45.971,45.106,45.813,83259,0
2014-05-30,45.48,45.963,45.231,45.638,82703,0
2014-06-02,45.48,45.83,44.074,45.339,115455,0
2014-06-03,44.823,45.572,43.376,45.123,168271,0
2014-06-04,44.923,45.921,44.332,45.663,190368,0
2014-06-05,45.996,47.643,45.514,47.078,174237,0
2014-06-06,47.519,49.906,46.801,49.598,167546,0
2014-06-09,49.881,52.177,48.776,51.57,183854,0
2014-06-10,51.154,51.861,48.808,49.473,137275,0
2014-06-11,49.207,49.207,46.587,47.219,218309,0
2014-06-12,47.186,47.277,44.965,45.938,160792,0
2014-06-13,46.071,46.497,45.281,45.846,125932,0
2014-06-16,45.996,47.61,45.838,47.311,170421,0
2014-06-17,47.069,48.001,46.886,47.319,96178,0
2014-06-18,47.377,47.835,46.462,47.751,102616,0
2014-06-19,47.63,47.976,47.071,47.543,72725,0
2014-06-20,47.652,47.751,46.968,47.56,152828,0
2014-06-23,47.46,50.048,46.936,49.973,194713,0
2014-06-24,49.598,50.463,49.074,49.241,250231,0
2014-06-25,48.858,49.058,47.302,48.159,171704,0
2014-06-26,48.384,49.981,47.918,49.906,213124,0
2014-06-27,49.465,50.463,49.29,49.44,229427,0
2014-06-30,49.806,49.806,46.366,46.961,512417,0
2014-07-01,47.202,48.899,46.66,48.658,164759,0
2014-07-02,48.375,49.016,48.192,48.758,209278,0
2014-07-03,49.082,49.69,48.554,49.241,94566,0
2014-07-07,49.216,49.216,47.726,48.001,152343,0
2014-07-08,47.735,47.735,45.514,45.796,165871,0
2014-07-09,45.813,46.413,44.94,45.206,141309,0
2014-07-10,44.291,44.965,43.65,44.623,167126,0
2014-07-11,44.507,44.665,43.742,44.482,183611,0
2014-07-14,45.173,46.62,44.86,46.154,106751,0
2014-07-15,46.121,46.354,45.131,45.788,130750,0
2014-07-16,46.354,46.37,44.74,44.94,92956,0
2014-07-17,44.557,44.715,42.477,42.619,96005,0
2014-07-18,42.519,44,42.436,43.808,93429,0
2014-07-21,43.55,45.339,43.55,45.039,112753,0
2014-07-22,45.405,46.72,45.405,46.612,139763,0
2014-07-23,46.587,46.695,45.089,45.206,74835,0
2014-07-24,44.407,45.173,43.925,44.415,164666,0
2014-07-25,44.033,44.083,42.527,42.743,134905,0
2014-07-28,42.652,43.143,42.444,42.56,128312,0
2014-07-29,42.61,43.184,42.452,42.802,135628,0
2014-07-30,46.944,51.104,45.655,49.149,903046,0
2014-07-31,48.617,49.099,47.53,48.251,266376,0
2014-08-01,48.184,50.289,47.768,49.706,216265,0
2014-08-04,49.79,49.79,48.192,49.182,162307,0
2014-08-05,48.65,48.941,47.934,48.242,330660,0
2014-08-06,47.76,50.039,47.585,48.126,309877,0
2014-08-07,48.492,49.588,47.86,48.425,194885,0
2014-08-08,47.896,49.914,47.896,49.881,152076,0
2014-08-11,50.389,53.616,49.971,51.944,209204,0
2014-08-12,51.803,52.41,50.746,51.587,198455,0
2014-08-13,51.944,53.725,51.57,53.134,349437,0
2014-08-14,53.3,53.808,51.836,52.036,267351,0
2014-08-15,52.51,52.593,51.176,51.453,107766,0
2014-08-18,52.169,52.169,50.996,51.795,213618,0
2014-08-19,51.653,52.26,51.37,52.061,132476,0
2014-08-20,51.728,52.418,49.981,50.43,108783,0
2014-08-21,50.497,51.054,49.59,50.871,86184,0
2014-08-22,50.805,52.219,50.505,51.77,119836,0
2014-08-25,52.385,52.818,51.588,52.069,78980,0
2014-08-26,51.919,54.074,51.919,53.475,186293,0
2014-08-27,53.799,53.841,52.71,52.926,106446,0
2014-08-28,52.751,52.988,52.127,52.369,104432,0
2014-08-29,52.468,52.676,51.678,52.194,102336,0
2014-09-02,52.926,55.072,52.726,53.45,290436,0
2014-09-03,55.69,55.73,53.08,53.24,285449,0
2014-09-04,53.62,54.36,52.929,54.03,174199,0
2014-09-05,54.25,54.89,53.55,53.91,134286,0
2014-09-08,54.07,55.66,53.41,55.07,185759,0
2014-09-09,55.09,55.94,53.66,53.87,148868,0
2014-09-10,53.87,54.925,53.5,54.2,255598,0
2014-09-11,53.98,55.66,53.98,54.89,150284,0
2014-09-12,55,55.14,54.32,54.87,150579,0
2014-09-15,54.65,55.14,53.85,54.24,93080,0
2014-09-16,53.99,54.675,53.5,54.48,88027,0
2014-09-17,54.61,56,54,55.34,92752,0
2014-09-18,55.82,57.28,55.06,56.75,119233,0
2014-09-19,57.34,57.75,56.48,56.65,202692,0
2014-09-22,56.44,56.44,53.03,53.14,175649,0
2014-09-23,52.46,53.1,50.59,51.34,186889,0
2014-09-24,51.25,51.7,50.25,50.38,165226,0
2014-09-25,50.08,50.08,48.2,49.75,172391,0
2014-09-26,50.15,51.12,48.956,50.95,143374,0
2014-09-29,50.32,50.68,49.01,49.34,116356,0
2014-09-30,49.41,49.41,47.43,47.68,370392,0
2014-10-01,47.5,47.61,44.4,46.15,362303,0
2014-10-02,46.33,46.88,44.643,45.73,168679,0
2014-10-03,46.43,46.43,45.14,45.3,125204,0
2014-10-06,45.37,46.21,44.02,44.03,108102,0
2014-10-07,43.85,43.9,42.62,42.7,100780,0
2014-10-08,42.94,44.18,41.31,44.12,156645,0
2014-10-09,44.26,44.59,42.71,43.95,270633,0
2014-10-10,43.72,44.918,42.64,42.69,206111,0
2014-10-13,42.68,43.9,42.13,42.8,174589,0
2014-10-14,44.056,45.218,43.1,44.7,202918,0
2014-10-15,43.65,46,43.5,45.76,189232,0
2014-10-16,44.93,47.37,44.47,46.76,142627,0
2014-10-17,47.53,47.849,44.95,45.18,111260,0
2014-10-20,44.78,45,43.44,44.51,115006,0
2014-10-21,44.72,45.15,43.71,44.8,127273,0
2014-10-22,45.13,45.25,44.22,44.31,119249,0
2014-10-23,44.95,45.55,44.45,45.1,134103,0
2014-10-24,45.1,45.86,44.846,45.68,134056,0
2014-10-27,45.49,47.12,45.3,47.02,143308,0
2014-10-28,47.5,49.2,47.5,49.17,135557,0
2014-10-29,49.51,50.48,48.39,50.28,187390,0
2014-10-30,50.13,52.26,49.08,52.175,193459,0
2014-10-31,52.33,53.242,51.01,51.81,240521,0
2014-11-03,51.16,51.16,48.1,49.31,224893,0
2014-11-04,48.73,53.4,48.52,50.48,291906,0
2014-11-05,50.76,53.29,50.71,52.48,265419,0
2014-11-06,52.67,53.989,51.648,53.95,179586,0
2014-11-07,53.97,53.97,52.14,52.92,121104,0
2014-11-10,52.5,53.84,52.058,53.76,139595,0
2014-11-11,53.68,54.32,52.95,53.2,122529,0
2014-11-12,52.785,52.962,51.51,51.68,180075,0
2014-11-13,52.25,52.29,50.75,50.88,109927,0
2014-11-14,50.62,51.55,50.42,50.72,93541,0
2014-11-17,50.76,50.85,48.59,48.7,133005,0
2014-11-18,49.3,49.91,48.92,49.39,125440,0
2014-11-19,49.16,49.16,47.34,47.84,159055,0
2014-11-20,47.39,47.67,46.73,47.62,222273,0
2014-11-21,48.46,49.9,48.32,49.22,354220,0
2014-11-24,49.21,50.1,49.02,49.89,137945,0
2014-11-25,49.88,50.195,49.109,49.98,154151,0
2014-11-26,50,51.03,49.71,50,174093,0
2014-11-28,49.6,50.23,48.871,49.02,60962,0
2014-12-01,47.76,48,45.2,46.79,254286,0
2014-12-02,46.92,47.93,46.61,46.77,191326,0
2014-12-03,46.94,47.14,45,46.28,253654,0
2014-12-04,46.31,47.49,46.27,47.18,273524,0
2014-12-05,46.75,47.65,46.115,46.75,200047,0
2014-12-08,46.4,47,45.735,45.75,195154,0
2014-12-09,45.17,47.05,44.86,46.91,145894,0
2014-12-10,46.58,47.95,45.48,45.48,157892,0
2014-12-11,45.77,47.59,45.3,46.89,101202,0
2014-12-12,46.44,47.23,46.09,46.52,165755,0
2014-12-15,46.64,46.97,45.22,45.27,155107,0
2014-12-16,45.3,46.18,44.8,45.02,132982,0
2014-12-17,45.19,47.09,44.35,46.89,131792,0
2014-12-18,48,48.81,46.93,48.58,112742,0
2014-12-19,48.48,49.03,47.67,48.6,168176,0
2014-12-22,48.82,50.97,48.158,50.66,153679,0
2014-12-23,50.69,52.02,49.25,51.06,140972,0
2014-12-24,51.54,52.59,51.1,52.37,84242,0
2014-12-26,52.44,54,52.345,53.84,113496,0
2014-12-29,54.15,54.64,53.43,54.02,154170,0
2014-12-30,54.16,55.41,53.75,54.92,144774,0
2014-12-31,55.35,56.64,55.04,55.31,310321,0
2015-01-02,55.31,56.11,54.09,55.27,167117,0
2015-01-05,55,56.06,54.4,54.77,155499,0
2015-01-06,54.87,55.35,53.65,54.81,169801,0
2015-01-07,55.21,55.21,53.54,53.94,79225,0
2015-01-08,54.51,56.37,54.51,56.18,131566,0
2015-01-09,56.04,56.19,54.26,54.34,92566,0
2015-01-12,54.43,54.7,52.15,52.7,140702,0
2015-01-13,53.18,54.7,51.19,51.83,176537,0
2015-01-14,51.21,52.4,51.02,51.46,184288,0
2015-01-15,51.83,52.69,50.57,51,178641,0
2015-01-16,50.84,52.79,50.535,52.47,104034,0
2015-01-20,52.27,53.85,52,53.52,144450,0
2015-01-21,53.46,54.915,52.35,52.83,106494,0
2015-01-22,53.39,55.18,52.71,54.81,107586,0
2015-01-23,54.78,55.36,54.15,55.09,108128,0
2015-01-26,55.15,55.95,54.2,54.95,78987,0
2015-01-27,54.08,54.98,52.945,54.5,87060,0
2015-01-28,54.94,55.12,53.74,55,189328,0
2015-01-29,54.99,57.3,54.59,56.95,100168,0
2015-01-30,56.42,56.96,54.53,55.69,208218,0
2015-02-02,55.56,55.97,53.1,53.92,115903,0
2015-02-03,54.34,55.18,53.81,55,131480,0
2015-02-04,54.63,55.4,54.46,54.95,127343,0
2015-02-05,55.27,55.27,54.28,54.66,87152,0
2015-02-06,54.59,54.82,54.06,54.37,109515,0
2015-02-09,53.98,54.75,53.36,53.5,96984,0
2015-02-10,53.93,54.74,52.83,54.2,124662,0
2015-02-11,54.4,54.4,52.1,53.3,86951,0
2015-02-12,53.49,54.67,52.985,54.55,161983,0
2015-02-13,54.71,57.42,54.33,57.27,131380,0
2015-02-17,57.67,57.8,56.23,56.9,147005,0
2015-02-18,56.93,57.93,56.64,57.43,67400,0
2015-02-19,61.35,71.305,61.248,68.63,918072,0
2015-02-20,68.66,70.08,66.42,66.89,491954,0
2015-02-23,66.42,66.72,64.57,66.25,351203,0
2015-02-24,65.72,67.86,65.72,67.17,173093,0
2015-02-25,67.34,67.39,66.186,66.83,117841,0
2015-02-26,66.77,68.45,66.77,68.05,190746,0
2015-02-27,68.02,70,67.68,69.56,290728,0
2015-03-02,69.86,72.5,69.1,70.99,289000,0
2015-03-03,69.88,71.5,69.11,69.82,232400,0
2015-03-04,69.76,72.6,69.35,70.92,353800,0
2015-03-05,71.05,72.15,70.44,71.36,185400,0
2015-03-06,70.98,71.36,68.8,69.15,223100,0
2015-03-09,69.3,72.25,69.07,71.6,237700,0
2015-03-10,71.02,71.58,69.61,69.78,122000,0
2015-03-11,70.2,72.46,69.6,72.24,113900,0
2015-03-12,73,75.17,72.31,75.05,241900,0
2015-03-13,75.58,75.6,70.27,71.42,286800,0
2015-03-16,71.39,73.19,71.09,71.41,221800,0
2015-03-17,71.52,74.68,71.46,73.44,253200,0
2015-03-18,73.07,74.7,72.73,73.98,297500,0
2015-03-19,73.87,74.26,72.75,73.85,170500,0
2015-03-20,74.14,74.65,73.14,73.25,295300,0
2015-03-23,71.53,71.53,68.51,69.87,318400,0
2015-03-24,69.86,71.2,69.65,70.93,144000,0
2015-03-25,71.11,71.89,69.37,69.57,148000,0
2015-03-26,69.52,70.82,68.58,70.64,240200,0
2015-03-27,71.02,72.35,70.18,72.07,157900,0
2015-03-30,72.13,74.07,71.7,72.78,154300,0
2015-03-31,72.58,74.62,72.58,73.7,305107,0
2015-04-01,73.59,74.16,71.77,72.79,213000,0
2015-04-02,73.06,73.82,72.17,73.07,148100,0
2015-04-06,73.66,75.69,72.9,74.91,138400,0
2015-04-07,75,76,73.15,73.34,136679,0
2015-04-08,73.02,75.5,73.02,75.4,157400,0
2015-04-09,75.15,75.74,74.19,74.43,101471,0
2015-04-10,74.93,77.35,74.57,76.6,105000,0
2015-04-13,76.96,77.11,75.57,75.66,73600,0
2015-04-14,76.21,76.66,74.6,74.69,145800,0
2015-04-15,75.29,77.1,74.199,76.14,110139,0
2015-04-16,75.25,76.94,75.25,76.14,80478,0
2015-04-17,75.42,75.59,72.79,73.13,105200,0
2015-04-20,73.234,74.6,73.234,73.97,125509,0
2015-04-21,74.5,74.94,73.67,74.75,100018,0
2015-04-22,74.82,76.2,74.26,76.14,70999,0
2015-04-23,76.15,76.82,75.55,75.96,96900,0
2015-04-24,76.33,76.33,73.55,74.24,113165,0
2015-04-27,74.25,74.95,72.06,73.47,120400,0
2015-04-28,73.16,74.75,72.05,72.91,117332,0
2015-04-29,72.53,73.31,70.63,70.66,107800,0
2015-04-30,70.21,70.47,67.04,67.31,213300,0
2015-05-01,67.8,68.17,66.5,67.83,139800,0
2015-05-04,68.19,70.27,67.98,69.5,167200,0
2015-05-05,68.98,69.5,67.15,68.17,117100,0
2015-05-06,67.78,69.01,67.78,68.38,120354,0
2015-05-07,68.38,70.29,68.38,69.47,132224,0
2015-05-08,70.47,70.47,68.91,69.58,128700,0
2015-05-11,69.5,72.14,69.02,71.87,185000,0
2015-05-12,61.29,70.93,61,70.66,572128,0
2015-05-13,70.38,70.46,68.01,68.73,267579,0
2015-05-14,69.94,71.99,68.35,71.35,201700,0
2015-05-15,71.41,71.62,69.98,70.6,111079,0
2015-05-18,70.55,71.995,70.51,71.36,142691,0
2015-05-19,71.8,73.14,70.77,72.03,128521,0
2015-05-20,72.05,73.22,71.18,71.35,85300,0
2015-05-21,71.05,72.84,70.82,72.56,98800,0
2015-05-22,72.34,73.61,71.16,72.54,105900,0
2015-05-26,72.33,72.33,69.87,71.66,98081,0
2015-05-27,71.91,73.49,71.33,73.31,91700,0
2015-05-28,72.83,72.86,70.51,71.03,182099,0
2015-05-29,71,71.07,69.41,69.89,166400,0
2015-06-01,70.23,71.15,68.8,69.92,120815,0
2015-06-02,69.43,73.07,69.072,71.33,128640,0
2015-06-03,71.37,72.6,71.01,72.15,90400,0
2015-06-04,71.41,72.07,68.45,68.72,138200,0
2015-06-05,68.32,70.7,67.96,70,118600,0
2015-06-08,69.91,71.23,69.53,70.47,217100,0
2015-06-09,70.26,70.97,69.295,70.3,166292,0
2015-06-10,70.5,72.61,69.94,72.17,131178,0
2015-06-11,72.45,72.54,70.93,71.37,101698,0
2015-06-12,70.94,71.71,70.3,71.3,76500,0
2015-06-15,70.1,71.4,69.26,69.77,158900,0
2015-06-16,69.54,71.09,69.54,71,105000,0
2015-06-17,71.3,71.58,70.25,70.73,97900,0
2015-06-18,71.16,72.56,71.16,72.32,146700,0
2015-06-19,72.1,72.74,71.15,71.36,419400,0
2015-06-22,71.78,72.74,70.51,71.51,111100,0
2015-06-23,71.64,72.67,71.1,72.57,99888,0
2015-06-24,71.97,72.43,71.35,71.94,82900,0
2015-06-25,72.36,72.85,71.68,72.45,76900,0
2015-06-26,72.38,72.38,70.75,71.95,213300,0
2015-06-29,71.47,71.9,69.18,69.23,120500,0
2015-06-30,69.21,71.03,69.05,70.89,127402,0
2015-07-01,71.57,72.14,70.24,71.36,160700,0
2015-07-02,73.31,73.31,69.26,69.63,133200,0
2015-07-06,69.05,70.53,68.11,69.63,139800,0
2015-07-07,69.88,69.9,68.33,69.74,129600,0
2015-07-08,68.86,69.96,67.65,68.2,114800,0
2015-07-09,69.19,69.45,68.37,68.66,98500,0
2015-07-10,69.33,69.42,68.16,68.7,76700,0
2015-07-13,69.18,69.94,68.67,69.54,64300,0
2015-07-14,69.51,71.29,69.09,71,71413,0
2015-07-15,71.2,71.663,69.67,69.75,123358,0
2015-07-16,70.13,71.08,69.34,69.44,104900,0
2015-07-17,69.24,70.18,68.8,69.77,153700,0
2015-07-20,70.14,70.5,69.08,69.46,103200,0
2015-07-21,69.23,69.66,67.22,67.7,149000,0
2015-07-22,67.45,67.91,66.73,67.21,97500,0
2015-07-23,67.38,68.71,66.4,66.54,123900,0
2015-07-24,66.29,67.21,64.6,64.89,153000,0
2015-07-27,63.9,63.9,62.25,63.07,131100,0
2015-07-28,63.13,63.13,60.34,61.31,356800,0
2015-07-29,61.27,62.07,60.99,61.59,168300,0
2015-07-30,61.35,61.77,60.75,61.43,115200,0
2015-07-31,61.36,62.99,61.01,62,119700,0
2015-08-03,62.18,62.69,60.93,61.99,110597,0
2015-08-04,61.76,61.8,59.51,59.98,203500,0
2015-08-05,59.91,59.91,50.6,52.57,1149900,0
2015-08-06,52.43,54.28,52.25,52.97,599582,0
2015-08-07,52.8,53.07,52.08,52.66,252400,0
2015-08-10,53.19,55.93,53.16,55.78,259400,0
2015-08-11,55.2,56.25,54.69,55.48,223950,0
2015-08-12,55.12,57.53,54.1,56.1,381300,0
2015-08-13,55.94,59.58,55.89,59.3,332000,0
2015-08-14,59.13,60.7,57.73,60.31,239400,0
2015-08-17,60,60.11,57.19,58.73,236100,0
2015-08-18,58.81,58.81,56.62,57.38,148600,0
2015-08-19,56.76,56.94,55.01,55.78,181200,0
2015-08-20,55.2,55.45,53.26,53.94,225900,0
2015-08-21,52.87,54.01,52.1,52.77,186600,0
2015-08-24,50.4,53.12,49.61,51.12,226411,0
2015-08-25,52,53.37,50.24,50.27,226000,0
2015-08-26,51.5,51.5,49.04,50.41,221000,0
2015-08-27,51.4,53.7,50.25,53.6,218100,0
2015-08-28,53.25,53.5,52.4,52.84,151800,0
2015-08-31,52.82,52.82,51.45,51.66,123500,0
2015-09-01,50.73,50.99,49.14,49.26,117000,0
2015-09-02,49.76,50.54,49.03,50.54,141400,0
2015-09-03,50.89,51.58,50.21,50.34,221700,0
2015-09-04,49.64,50.47,48.97,49.31,191800,0
2015-09-08,49.61,50.66,48.94,50.49,153800,0
2015-09-09,51.1,51.67,50.09,50.45,207500,0
2015-09-10,50.31,51.65,49.762,50.68,86161,0
2015-09-11,50.26,50.99,49.64,50.13,118400,0
2015-09-14,50.17,51.19,49.31,49.39,88800,0
2015-09-15,49.4,50.24,48.97,50.09,118700,0
2015-09-16,50.15,50.59,49.34,50.5,68300,0
2015-09-17,50.36,51.66,50.158,50.59,82619,0
2015-09-18,49.7,50.82,47.68,48.67,263400,0
2015-09-21,48.98,50.1,47.72,47.91,149500,0
2015-09-22,47.12,47.66,45.87,46.06,235500,0
2015-09-23,46.24,46.25,43.5,43.96,256831,0
2015-09-24,43.5,43.63,41.941,42.95,261491,0
2015-09-25,43.55,43.94,42.15,42.5,180100,0
2015-09-28,42.75,42.85,41.96,42,258888,0
2015-09-29,41.68,42.1,40.7,40.83,200600,0
2015-09-30,41.23,42.12,40.31,40.43,329800,0
2015-10-01,40.43,40.85,38.94,38.99,403600,0
2015-10-02,38.72,39.28,38.42,38.8,386800,0
2015-10-05,39.4,40.44,39.09,39.8,660638,0
2015-10-06,35.6,37.56,34.72,36.83,677400,0
2015-10-07,36.98,39.48,36.87,38.92,582916,0
2015-10-08,38.61,39.74,37.6,39.51,398000,0
2015-10-09,39.66,40.6,39.59,40.06,164800,0
2015-10-12,40.25,41.325,39.69,39.84,155426,0
2015-10-13,39.47,39.86,38.55,38.62,110400,0
2015-10-14,38.44,38.96,37.7,37.84,293500,0
2015-10-15,38.23,38.33,37.5,37.9,257700,0
2015-10-16,38.06,38.06,36.58,36.67,166600,0
2015-10-19,36.5,36.92,35.91,36.6,204229,0
2015-10-20,36.71,36.9,35.92,36.7,108400,0
2015-10-21,37.01,37.25,36.2,36.33,100800,0
2015-10-22,36.5,38.44,36.23,37.95,167200,0
2015-10-23,38.27,39.49,37.82,39.15,170400,0
2015-10-26,39.25,39.48,37.06,37.19,245000,0
2015-10-27,37.15,37.58,36.18,36.79,201700,0
2015-10-28,36.97,38.52,36.78,38.46,215500,0
2015-10-29,38.23,38.29,37.65,38.1,200900,0
2015-10-30,38.03,38.03,36.2,37.81,242900,0
2015-11-02,37.82,39.5,37.79,39.27,150485,0
2015-11-03,39.07,40.06,38.8,39.63,157139,0
2015-11-04,39.8,40.17,39.005,40.15,136685,0
2015-11-05,40.26,41.14,39.42,41.07,180700,0
2015-11-06,40.85,42.5,40.3,42.26,256900,0
2015-11-09,42.15,42.18,39.697,40.69,306252,0
2015-11-10,48,48,42.21,42.48,471800,0
2015-11-11,42.44,42.75,37.93,38.26,464800,0
2015-11-12,37.77,37.98,35.97,36.56,209300,0
2015-11-13,36.32,39.5,36.15,36.52,191200,0
2015-11-16,36.33,36.55,35.68,36.26,264100,0
2015-11-17,36.37,36.67,35.16,35.32,242600,0
2015-11-18,35.31,35.72,35,35.58,208400,0
2015-11-19,35.75,36.32,35.13,35.81,174900,0
2015-11-20,36,36.61,35.32,36.43,222700,0
2015-11-23,36.25,36.88,35.37,36.55,191400,0
2015-11-24,36.25,37.82,35.29,37.49,202500,0
2015-11-25,37.4,38.46,37.1,38.14,138000,0
2015-11-27,38.29,38.48,37.68,37.77,41800,0
2015-11-30,37.82,38.85,37.72,38.69,142100,0
2015-12-01,38.6,39.13,38.34,38.61,110031,0
2015-12-02,38.52,38.98,37.785,37.91,118546,0
2015-12-03,38.09,38.369,36.63,36.66,183300,0
2015-12-04,36.65,37.24,36.5,37.14,89300,0
2015-12-07,37.07,37.11,35.41,35.85,136200,0
2015-12-08,35.63,36.42,35.29,36.04,128437,0
2015-12-09,35.84,36.57,34.68,35.32,214500,0
2015-12-10,35.24,36.26,35.01,35.84,112700,0
2015-12-11,35.11,35.97,34.92,35.92,262600,0
2015-12-14,35.89,37.5,35.43,37.31,350862,0
2015-12-15,37.52,39.72,37.21,39.44,459200,0
2015-12-16,39.69,39.75,37.98,39.2,307400,0
2015-12-17,39.42,40.74,39.36,39.82,352200,0
2015-12-18,39.51,40.17,38.44,39.68,597200,0
2015-12-21,40,40.28,39.46,40.16,215600,0
2015-12-22,40.26,41.37,39.61,41.35,189758,0
2015-12-23,41.54,41.65,40.48,40.58,158600,0
2015-12-24,40.7,40.94,39.28,40.23,73648,0
2015-12-28,40.13,40.13,38.29,38.79,158260,0
2015-12-29,39.08,40.5,38.92,40.42,120174,0
2015-12-30,40.31,41.03,40.12,40.84,118717,0
2015-12-31,40.61,41.66,40.2,40.71,144287,0
2016-01-04,39.92,40.05,38.49,38.79,175193,0
2016-01-05,38.8,40.07,38.66,39.73,176197,0
2016-01-06,39.15,39.44,38.56,39.22,163290,0
2016-01-07,38.33,38.6716,37.2,37.23,226809,0
2016-01-08,37.25,37.61,35.96,36.36,205206,0
2016-01-11,36.66,36.765,35.34,35.53,174625,0
2016-01-12,35.93,36.34,34.28,35.45,189610,0
2016-01-13,35.57,36.67,34.18,34.64,207639,0
2016-01-14,34.99,36.55,34.295,36,128256,0
2016-01-15,34.89,34.89,32.7401,33.78,125067,0
2016-01-19,34.23,34.23,31.7,32.23,114300,0
2016-01-20,31.59,33.6,30.54,33.18,115961,0
2016-01-21,33.18,34.48,32.95,33.58,68930,0
2016-01-22,34.18,34.96,33.375,34.28,115681,0
2016-01-25,34.07,34.93,33.88,33.97,75374,0
2016-01-26,34.25,34.3,33.59,33.79,139395,0
2016-01-27,33.4,33.784,32.29,32.67,167659,0
2016-01-28,32.96,33.2326,31.69,31.94,131453,0
2016-01-29,31.94,32.58,31.7,32.24,149387,0
2016-02-01,32.13,32.25,30.79,31.04,193995,0
2016-02-02,30.75,30.75,27.94,28.81,292133,0
2016-02-03,29.46,29.46,27.51,29.25,278704,0
2016-02-04,29.29,30.74,29.28,30.59,201415,0
2016-02-05,30.43,31.715,29.34,29.39,119042,0
2016-02-08,29.11,29.74,28.04,29.65,128753,0
2016-02-09,29.14,29.505,28.75,29.08,104629,0
2016-02-10,29.24,29.86,28.825,29.51,224337,0
2016-02-11,28.9,28.9,27.19,28.47,145707,0
2016-02-12,28.85,29.8,28.43,28.92,92845,0
2016-02-16,29.15,30.14,28.45,30.01,165809,0
2016-02-17,29.35,30.07,24.75,25.02,848121,0
2016-02-18,26.06,27.28,25.7001,27.03,294557,0
2016-02-19,26.74,28.91,26.27,27.5,174456,0
2016-02-22,27.68,28.3,27.41,27.84,114969,0
2016-02-23,27.68,28.51,27.33,28.29,119768,0
2016-02-24,27.96,28.62,27.29,28.4,89184,0
2016-02-25,28.9,30.56,28.685,29.29,232832,0
2016-02-26,29.5,30.69,28.915,30.32,153363,0
2016-02-29,31.05,32.85,30.95,31.8,241949,0
2016-03-01,32,32.75,31.8401,32.74,177283,0
2016-03-02,33.22,34.41,32.3,34.2,256172,0
2016-03-03,34.32,36.15,34.155,35.59,247917,0
2016-03-04,35.71,36.94,35.6,36.27,172688,0
2016-03-07,36.03,37.55,35.5101,37.37,261233,0
2016-03-08,36.95,37.17,35,36.39,306803,0
2016-03-09,36.42,36.74,34.92,35.51,231733,0
2016-03-10,35.73,35.73,34.9,35.08,198409,0
2016-03-11,35.3,37.49,35.22,37.47,205362,0
2016-03-14,37.2,37.36,35.66,36.17,185099,0
2016-03-15,36.04,36.27,34.99,35.34,272468,0
2016-03-16,35.25,36.97,34.5,36.67,159207,0
2016-03-17,36.65,38.34,36.18,38,170527,0
2016-03-18,38.3,39,37.56,38.31,376917,0
2016-03-21,38.26,38.67,37.76,37.91,145315,0
2016-03-22,38,38,36.87,37.51,115238,0
2016-03-23,37.29,37.88,36.35,36.43,115188,0
2016-03-24,36.13,36.69,35.5033,36.48,92977,0
2016-03-28,36.71,36.71,35.46,35.74,59335,0
2016-03-29,35.55,37.72,35.0105,37.66,80167,0
2016-03-30,37.84,38.29,37.23,38.05,97301,0
2016-03-31,37.94,38.67,37.45,38.15,92265,0
2016-04-01,37.71,38.31,36.8,38.15,91323,0
2016-04-04,38.17,38.6,37.6201,37.8,102037,0
2016-04-05,37.065,38.13,37.065,37.38,81772,0
2016-04-06,37.44,38.4225,36.99,38.12,80987,0
2016-04-07,37.81,38.87,37.55,37.62,121351,0
2016-04-08,38.02,38.98,37.25,37.32,98647,0
2016-04-11,37.59,38,36.78,37.33,106622,0
2016-04-12,37.43,38.22,37.28,37.78,109271,0
2016-04-13,37.96,39.43,37.96,39.24,152425,0
2016-04-14,39.36,39.46,38.77,39.06,101337,0
2016-04-15,38.91,40.045,38.2,38.55,117007,0
2016-04-18,38.29,39.05,38.17,38.79,71556,0
2016-04-19,38.99,39.26,38.52,38.72,60084,0
2016-04-20,38.27,38.27,36.01,36.71,159856,0
2016-04-21,36.82,37.395,36.292,36.42,214971,0
2016-04-22,36.34,37.18,36.34,37.07,138898,0
2016-04-25,36.84,37.1,35.74,35.91,91735,0
2016-04-26,35.94,37.125,35.8201,36.98,163682,0
2016-04-27,36.84,37.19,36.564,37.06,106552,0
2016-04-28,36.67,38.52,36.67,37.77,93771,0
2016-04-29,37.57,38.9999,36.91,36.95,121006,0
2016-05-02,37.05,37.59,36.5001,37.56,64721,0
2016-05-03,37.05,37.68,36.16,36.4,76834,0
2016-05-04,35,35.3115,30.51,32.94,496264,0
2016-05-05,33,35.79,32.54,33.71,329073,0
2016-05-06,33.71,35.62,33.35,35.29,199500,0
2016-05-09,35.14,35.25,33.77,34.54,95685,0
2016-05-10,34.63,35.5499,34.5,35.47,109543,0
2016-05-11,35.52,35.61,34.79,34.83,179009,0
2016-05-12,34.99,35.52,34.87,35.31,88170,0
2016-05-13,35.27,35.68,35.01,35.12,92537,0
2016-05-16,35.09,36.11,35.03,35.39,77109,0
2016-05-17,35.37,35.73,34,34.22,160419,0
2016-05-18,34.15,35.7099,34.03,35.27,143363,0
2016-05-19,35.1,35.43,34.31,34.72,85759,0
2016-05-20,34.77,36.1,34.235,36.01,164919,0
2016-05-23,36.04,36.11,35.175,35.89,139223,0
2016-05-24,36.41,38.17,36.085,37.88,119543,0
2016-05-25,38.07,38.5,37.75,38.23,148677,0
2016-05-26,38.24,38.44,37.8,37.99,114689,0
2016-05-27,37.99,38.345,37.65,38.21,75591,0
2016-05-31,38.18,38.93,37.9701,38.49,68234,0
2016-06-01,38.36,38.9,37.827,38.81,106169,0
2016-06-02,38.74,39.189,38.51,39.15,91171,0
2016-06-03,38.99,39.495,38.15,38.62,79934,0
2016-06-06,38.59,39.63,38.23,39.35,81706,0
2016-06-07,39.32,39.67,39.05,39.165,102094,0
2016-06-08,39.31,39.39,38.91,39.15,49724,0
2016-06-09,38.99,39.06,38.44,38.74,89200,0
2016-06-10,38.1,38.23,37.34,37.7,104538,0
2016-06-13,37.5,37.704,36.2,36.35,81928,0
2016-06-14,36.28,36.51,35.3052,35.64,71381,0
2016-06-15,35.91,36.33,35.37,35.7,65954,0
2016-06-16,35.54,35.73,34.69,35.47,59388,0
2016-06-17,35.59,36.08,35.03,35.56,87996,0
2016-06-20,36.21,36.34,35.35,35.46,41451,0
2016-06-21,35.52,35.52,34.69,35.02,64827,0
2016-06-22,35.03,35.22,34.17,34.2,56758,0
2016-06-23,34.78,35.16,34.405,34.95,83597,0
2016-06-24,32.98,34.31,32.84,33.2,155698,0
2016-06-27,32.63,33.035,31.37,31.83,303950,0
2016-06-28,32.23,32.62,31.76,31.8,118412,0
2016-06-29,32.46,33.785,32.255,32.69,97778,0
2016-06-30,32.68,33.36,32.38,33.26,94614,0
2016-07-01,33.29,33.92,32.614,33.34,82858,0
2016-07-05,33.34,33.41,32.15,32.23,106153,0
2016-07-06,31.92,32.7,31.64,32.39,109658,0
2016-07-07,32.54,33.17,32.48,32.94,102770,0
2016-07-08,33.34,34.86,33.34,34.73,133310,0
2016-07-11,35.06,35.2,34.56,34.68,79902,0
2016-07-12,35.05,35.88,34.21,35.45,79748,0
2016-07-13,35.58,35.6699,34.42,34.77,173567,0
2016-07-14,35.13,35.5,34.75,34.97,171410,0
2016-07-15,35.3,35.68,34.96,35.41,74992,0
2016-07-18,35.25,35.74,35.06,35.3,75747,0
2016-07-19,35.3,35.84,35.16,35.32,68143,0
2016-07-20,35.39,36.085,35.22,35.9,36976,0
2016-07-21,35.8,36.71,34.32,36.13,119300,0
2016-07-22,36.08,36.46,35.348,36.42,59217,0
2016-07-25,36.34,36.34,35.4,35.71,98406,0
2016-07-26,35.68,36.4,35.4,36.35,84260,0
2016-07-27,36.42,38.18,36.07,38.03,98942,0
2016-07-28,38.09,38.09,36.975,37.51,81361,0
2016-07-29,37.54,38.3899,37.01,38.27,139082,0
2016-08-01,38.15,39.3,37.65,39.06,186735,0
2016-08-02,39.03,39.47,37.34,38.17,168304,0
2016-08-03,37.78,40.16,37.06,40.145,164305,0
2016-08-04,39.79,40.72,39.2476,40.11,97976,0
2016-08-05,40.1,42.07,39.79,41.46,142984,0
2016-08-08,41.63,42.032,41.12,41.99,91536,0
2016-08-09,42,42.06,41.0301,41.42,100001,0
2016-08-10,41.33,41.7,40.319,41.12,60949,0
2016-08-11,41.35,42.0399,40.7701,41.89,90529,0
2016-08-12,41.99,42.39,41.555,42.33,89347,0
2016-08-15,42.37,43.649,42.3,43.28,63100,0
2016-08-16,43.22,43.76,42.9,43.03,172201,0
2016-08-17,42.98,43.23,42.48,42.83,57872,0
2016-08-18,42.83,43.82,42.83,43.38,28174,0
2016-08-19,43.27,44.2,39.93,43.76,76874,0
2016-08-22,43.64,44.2,42.08,43.59,43143,0
2016-08-23,43.84,44.45,43.67,44.04,51549,0
2016-08-24,43.97,44.45,43.6,43.81,55167,0
2016-08-25,43.39,43.85,43.2901,43.81,41375,0
2016-08-26,43.83,44.365,43.53,43.99,51932,0
2016-08-29,43.97,44.6,43.97,44.46,26592,0
2016-08-30,44.34,45.29,44.34,44.62,163058,0
2016-08-31,44.64,45.2905,44.2,44.81,68672,0
2016-09-01,44.86,45.34,44.36,44.98,64463,0
2016-09-02,45.05,45.45,44.82,45.03,82666,0
2016-09-06,45,45.2445,44.17,44.17,67419,0
2016-09-07,44.25,45.12,44.19,44.8,69295,0
2016-09-08,44.75,45.07,44.1,44.81,37796,0
2016-09-09,44.46,44.46,42.99,43.01,81638,0
2016-09-12,42.88,43.42,41.714,42.9,95863,0
2016-09-13,42.35,42.75,41.46,41.68,65912,0
2016-09-14,41.91,42.72,41.43,41.56,55155,0
2016-09-15,41.53,42.42,41.09,42.34,22658,0
2016-09-16,42.34,42.9,40.89,42.49,148347,0
2016-09-19,42.56,42.83,42.01,42.26,35310,0
2016-09-20,42.46,43.28,42,42.29,54103,0
2016-09-21,42.42,43.03,42.02,42.99,51411,0
2016-09-22,43.37,44.02,43.37,43.96,39952,0
2016-09-23,43.79,44.1799,43.515,43.83,49541,0
2016-09-26,43.65,44.1,43.43,43.5,48752,0
2016-09-27,43.62,44.5584,43.5,44.22,129311,0
2016-09-28,44.34,44.54,44.19,44.52,38036,0
2016-09-29,44.42,44.7,44.01,44.23,46774,0
2016-09-30,44.51,45.34,43.96,45.05,67367,0
2016-10-03,44.79,44.8674,44.04,44.79,58801,0
2016-10-04,44.83,46.44,44.705,45.73,124367,0
2016-10-05,45.93,46.66,44.9205,46.58,87206,0
2016-10-06,40.5,40.84,38.0227,38.24,148659,0
2016-10-07,38.06,38.56,36.53,36.62,159718,0
2016-10-10,36.64,37.32,36.09,36.35,123499,0
2016-10-11,36.31,36.58,35.34,35.57,66763,0
2016-10-12,35.55,35.64,35.16,35.55,82074,0
2016-10-13,35.21,36.34,34.2471,35.63,41885,0
2016-10-14,35.93,36.24,35.62,35.75,96354,0
2016-10-17,35.69,36.53,35.56,36.38,41141,0
2016-10-18,36.8,36.9952,36.35,36.51,30399,0
2016-10-19,36.6,37.24,36.39,36.77,68722,0
2016-10-20,36.6,37.09,35.76,35.84,86827,0
2016-10-21,35.6,35.96,35.43,35.75,40945,0
2016-10-24,36.2,37.17,36.11,36.28,118222,0
2016-10-25,36.21,36.65,35.81,36.25,179177,0
2016-10-26,36.14,36.75,36.14,36.46,85943,0
2016-10-27,36.44,37.09,35.81,36.18,76197,0
2016-10-28,36.13,37.1,36.13,36.97,89593,0
2016-10-31,37.17,37.23,35.96,37.02,94181,0
2016-11-01,37.03,37.37,36.28,36.35,63482,0
2016-11-02,36.43,36.9399,35.47,35.62,114235,0
2016-11-03,35.76,36.07,35.3,35.39,70356,0
2016-11-04,35.51,37.06,35.51,36.47,99099,0
2016-11-07,37.34,37.79,36.6,37.63,99185,0
2016-11-08,34,34,28.32,30.76,599939,0
2016-11-09,30.65,34.32,30.64,33.14,382321,0
2016-11-10,33.29,33.61,32.65,32.84,273425,0
2016-11-11,32.85,34.96,32.85,34.91,196399,0
2016-11-14,35.05,36.055,34.59,34.8,133090,0
2016-11-15,35.05,35.1,34.0367,34.95,92662,0
2016-11-16,35.03,35.25,34.515,34.99,110563,0
2016-11-17,35.17,35.43,34.49,35.06,92011,0
2016-11-18,35.12,35.45,34.84,35.32,70557,0
2016-11-21,37.46,37.46,35.68,36.71,158323,0
2016-11-22,36.56,37.91,36.4,37.81,110994,0
2016-11-23,37.56,38.93,37.23,38.6,130128,0
2016-11-25,38.69,38.69,37.81,38.36,37506,0
2016-11-28,38.25,38.861,37.97,38.43,88331,0
2016-11-29,38.34,38.72,37.51,37.57,79772,0
2016-11-30,38,38.1,36.83,36.92,70690,0
2016-12-01,37.12,37.785,36.64,36.89,53601,0
2016-12-02,36.97,37.07,36.51,36.89,51721,0
2016-12-05,37.46,37.96,37.19,37.44,102482,0
2016-12-06,37.48,38.18,37.38,37.96,68465,0
2016-12-07,38.14,39.23,37.82,38.94,71024,0
2016-12-08,39.18,39.53,38.5989,39.46,78684,0
2016-12-09,39.83,41.03,39.6884,40.7,153371,0
2016-12-12,40.48,40.48,38.6223,38.73,133637,0
2016-12-13,39.1,39.17,37.08,37.24,79329,0
2016-12-14,37.4,37.665,36.44,36.52,76708,0
2016-12-15,36.44,37.53,36.03,37.06,68766,0
2016-12-16,37.02,38.46,36.5,36.55,173122,0
2016-12-19,36.77,37.69,36.71,37.67,87199,0
2016-12-20,37.94,38.64,34.83,35.45,232474,0
2016-12-21,35.45,37.17,34.23,34.35,115900,0
2016-12-22,34.49,35.22,34.04,34.29,70500,0
2016-12-23,34.4,34.56,33.84,34.52,55735,0
2016-12-27,34.61,35.34,34.61,35.19,70251,0
2016-12-28,35.22,35.33,34.37,34.57,49039,0
2016-12-29,34.7,34.81,33.97,34.38,47811,0
2016-12-30,34.5,34.5,33.69,33.84,87558,0
2017-01-03,34.51,34.9597,33.68,34,93548,0
2017-01-04,34.08,34.8201,34.08,34.64,119948,0
2017-01-05,34.73,35.08,33.34,34.21,106940,0
2017-01-06,34.3,34.535,33.66,34.17,122113,0
2017-01-09,33.99,34,33.31,33.59,112722,0
2017-01-10,33.59,34.69,33.43,33.79,136456,0
2017-01-11,33.79,33.94,33.389,33.93,52121,0
2017-01-12,34.04,34.04,32.69,33.44,93149,0
2017-01-13,33.67,34.6,33.67,34.39,66277,0
2017-01-17,34.26,34.26,33.185,33.33,72956,0
2017-01-18,33.4,33.5,32.89,33.11,54741,0
2017-01-19,32.84,33.15,31.39,32.13,209934,0
2017-01-20,32.16,32.42,31.2,31.4,169771,0
2017-01-23,31.4,32.22,31.32,32.04,94437,0
2017-01-24,32.12,32.81,31.9,32.65,71951,0
2017-01-25,32.36,33.01,32.32,32.95,59760,0
2017-01-26,33.01,33.15,32.44,32.82,52907,0
2017-01-27,33.04,33.3,32.91,33.18,45116,0
2017-01-30,33.02,33.02,32.21,32.66,49610,0
2017-01-31,32.65,32.95,32.18,32.81,68454,0
2017-02-01,33.17,33.4599,32.28,32.63,66523,0
2017-02-02,32.62,32.7201,32.15,32.3,49276,0
2017-02-03,32.55,33.09,32.45,33.04,66309,0
2017-02-06,33,33.25,32.98,33.08,52235,0
2017-02-07,33.22,33.28,32.65,33.01,116431,0
2017-02-08,33,33.16,32.64,32.87,106067,0
2017-02-09,32.93,33.23,32.85,32.98,78748,0
2017-02-10,33.08,33.73,33.08,33.68,64214,0
2017-02-13,33.75,34.46,33.55,34.27,77019,0
2017-02-14,34.26,34.442,33.93,34.2,68396,0
2017-02-15,34.14,34.31,33.52,33.63,86591,0
2017-02-16,33.65,33.78,33.23,33.67,231261,0
2017-02-17,34.4,36.1,33.725,33.99,179303,0
2017-02-21,34,34.38,33.325,34.06,242663,0
2017-02-22,34,34.305,33.36,33.61,103393,0
2017-02-23,33.75,33.8,33.48,33.65,57729,0
2017-02-24,33.45,33.57,33.03,33.16,79797,0
2017-02-27,33.11,34.5986,33.02,34.49,129950,0
2017-02-28,34.55,34.66,33.45,33.51,89702,0
2017-03-01,34.03,34.93,33.6918,34.77,111565,0
2017-03-02,34.73,35.425,33.98,34.3,103456,0
2017-03-03,34.33,34.385,33.505,33.56,71304,0
2017-03-06,33.5,34.52,33.06,33.14,64212,0
2017-03-07,33.02,33.38,32.65,32.77,49468,0
2017-03-08,32.83,33.1236,31.97,32.04,80303,0
2017-03-09,32.03,32.4,31.3,31.36,84524,0
2017-03-10,31.67,31.775,31.02,31.1,84522,0
2017-03-13,31.18,31.3535,30.72,30.87,74562,0
2017-03-14,30.7,31.22,30.2,30.41,154994,0
2017-03-15,30.48,30.76,30.195,30.34,293996,0
2017-03-16,30.46,30.71,30.14,30.25,244119,0
2017-03-17,30.16,30.41,29.99,30.14,428671,0
2017-03-20,30.25,30.38,29.93,30.11,355293,0
2017-03-21,30.36,30.42,29.51,29.69,186989,0
2017-03-22,29.6,29.85,28.74,28.79,195958,0
2017-03-23,28.8,30.025,28.795,29.5,219499,0
2017-03-24,29.87,30,29,29.2,189797,0
2017-03-27,29.17,29.51,28.93,29.42,357401,0
2017-03-28,29.42,30.91,29.12,30.79,641656,0
2017-03-29,30.83,31.88,30.445,31.85,237925,0
2017-03-30,31.78,31.98,31.24,31.63,175195,0
2017-03-31,31.66,31.91,31.16,31.73,145780,0
2017-04-03,31.91,31.99,30.5,30.84,134419,0
2017-04-04,30.89,31.27,30.69,31.19,93627,0
2017-04-05,31.44,32.09,30.94,31.09,163300,0
2017-04-06,31.04,31.555,30.51,31.36,72433,0
2017-04-07,31.2,31.64,31.12,31.58,229017,0
2017-04-10,31.56,32.104,31.41,31.58,63878,0
2017-04-11,31.53,32.01,31.28,32,65733,0
2017-04-12,31.99,31.99,31.0961,31.35,74468,0
2017-04-13,31.25,31.355,30.41,30.5,178843,0
2017-04-17,30.51,30.8417,30.1,30.57,169838,0
2017-04-18,30.5,31.02,30.38,30.93,171960,0
2017-04-19,31.01,31.6,30.93,31.1,85676,0
2017-04-20,31.21,31.58,30.84,31.57,68869,0
2017-04-21,31.58,31.94,31.23,31.23,101269,0
2017-04-24,31.83,32.2,31.67,31.9,236957,0
2017-04-25,32.07,32.55,31.815,32.25,87766,0
2017-04-26,32.26,32.4,32.02,32.16,65758,0
2017-04-27,32.3,32.5,32,32.33,78564,0
2017-04-28,32.75,32.83,32.3,32.51,124045,0
2017-05-01,32.6,32.7499,31.67,31.85,66478,0
2017-05-02,31.98,32.0699,31.57,31.82,86293,0
2017-05-03,31.64,31.77,31.06,31.44,140337,0
2017-05-04,34,34.29,31.99,33.29,270055,0
2017-05-05,33.14,33.25,30.34,30.82,424417,0
2017-05-08,30.75,31.09,30.75,30.94,173895,0
2017-05-09,30.99,31.28,30.84,31.01,319650,0
2017-05-10,30.98,31.09,30.74,30.93,181889,0
2017-05-11,30.77,31.02,30.35,30.39,150987,0
2017-05-12,30.3,30.51,30,30.38,144163,0
2017-05-15,30.53,31.05,30.47,30.68,89354,0
2017-05-16,30.69,30.87,30.42,30.8,77298,0
2017-05-17,30.65,30.68,30.09,30.42,131703,0
2017-05-18,30.32,30.3371,29.7,29.94,235914,0
2017-05-19,30.06,30.345,29.93,29.95,283158,0
2017-05-22,29.95,30.37,29.86,30.23,229499,0
2017-05-23,30.33,30.33,29.77,30,242856,0
2017-05-24,30.05,30.24,29.77,29.99,199217,0
2017-05-25,30.05,30.935,29.91,30.87,220313,0
2017-05-26,30.84,31.1,30.5639,30.88,85048,0
2017-05-30,30.8,31.01,30.655,30.7,86861,0
2017-05-31,30.76,30.9,30.56,30.6,171223,0
2017-06-01,30.66,30.9,30.42,30.89,162915,0
2017-06-02,30.91,31.63,30.91,30.97,247741,0
2017-06-05,31.01,31.26,30.55,30.6,91119,0
2017-06-06,30.4,30.71,30.19,30.52,63852,0
2017-06-07,30.57,30.78,30.0761,30.52,68020,0
2017-06-08,30.55,31.33,30.45,30.76,125137,0
2017-06-09,30.8,30.99,30.53,30.78,111308,0
2017-06-12,30.92,31.29,30.51,30.84,120362,0
2017-06-13,30.89,31.3492,30.651,31.13,123240,0
2017-06-14,31.17,31.45,30.57,30.78,83057,0
2017-06-15,30.6,30.88,30.51,30.77,100552,0
2017-06-16,30.53,30.65,30.2,30.46,459622,0
2017-06-19,30.58,30.9,30.44,30.56,82860,0
2017-06-20,30.57,30.58,30.27,30.29,53661,0
2017-06-21,30.5,30.5,29.81,29.82,83786,0
2017-06-22,29.82,30.31,29.7,29.88,92907,0
2017-06-23,29.88,30.24,29.5201,29.73,228543,0
2017-06-26,29.72,30.22,29.72,29.8,132265,0
2017-06-27,29.76,30.175,29.76,29.91,109265,0
2017-06-28,30.07,30.425,29.93,30.23,143207,0
2017-06-29,30.26,30.53,29.97,30.49,201710,0
2017-06-30,30.6,30.7989,30.41,30.45,107142,0
2017-07-03,30.65,30.92,30.42,30.71,54958,0
2017-07-05,30.71,30.71,30.145,30.61,126308,0
2017-07-06,30.41,30.73,30.175,30.41,127897,0
2017-07-07,30.48,30.7,30.025,30.66,100429,0
2017-07-10,30.58,30.87,30.44,30.52,76782,0
2017-07-11,30.53,31.27,30.53,31.25,76828,0
2017-07-12,31.38,31.68,31.17,31.44,72683,0
2017-07-13,31.43,31.43,30.75,31.11,42810,0
2017-07-14,31.05,31.27,30.91,30.99,47063,0
2017-07-17,30.97,31.47,30.667,31.05,92867,0
2017-07-18,31.01,31.01,30.45,30.68,56656,0
2017-07-19,30.68,31.12,30.45,30.56,118138,0
2017-07-20,30.62,30.97,30.56,30.64,50670,0
2017-07-21,30.79,30.79,30.43,30.56,94737,0
2017-07-24,30.47,30.52,29.75,29.85,102032,0
2017-07-25,29.95,30.66,29.95,29.98,133448,0
2017-07-26,30.03,30.28,29.8,29.84,129537,0
2017-07-27,29.91,29.98,29.435,29.56,119670,0
2017-07-28,29.55,29.8217,29.12,29.7,81222,0
2017-07-31,29.73,29.755,29.18,29.25,158266,0
2017-08-01,29.25,29.435,28.42,28.79,285604,0
2017-08-02,27.3,27.9,23.95,25.17,531259,0
2017-08-03,25.05,25.58,24.95,25.26,315166,0
2017-08-04,25.24,25.27,25.03,25.13,276913,0
2017-08-07,25.13,26.059,25.07,25.94,194447,0
2017-08-08,25.86,26.63,25.75,25.76,259204,0
2017-08-09,25.76,25.82,25.51,25.68,202824,0
2017-08-10,25.56,25.85,25.15,25.48,437937,0
2017-08-11,25.53,26.27,25.45,26.16,240524,0
2017-08-14,26.21,26.64,26.11,26.43,172789,0
2017-08-15,26.5,26.56,26.25,26.45,138133,0
2017-08-16,26.49,26.7299,26.03,26.1,153668,0
2017-08-17,26,26.33,25.95,26.14,467556,0
2017-08-18,26,26.43,26,26.18,177168,0
2017-08-21,26.15,26.25,26.04,26.16,257982,0
2017-08-22,26.18,26.45,26.13,26.22,127897,0
2017-08-23,26.06,26.21,25.98,26,199927,0
2017-08-24,26.1,26.4,25.99,26.07,164000,0
2017-08-25,26.06,26.21,25.99,26.15,65932,0
2017-08-28,26.15,26.18,25.98,26.09,122183,0
2017-08-29,26,26.225,25.95,26.12,173979,0
2017-08-30,26.14,26.4,25.98,26.33,141591,0
2017-08-31,26.39,26.48,26.11,26.29,98458,0
2017-09-01,26.29,26.35,26,26.17,85984,0
2017-09-05,26.17,26.26,25.99,26.22,157865,0
2017-09-06,26.29,26.89,26.09,26.88,212612,0
2017-09-07,26.92,26.92,26.4,26.84,151155,0
2017-09-08,26.79,26.84,26.39,26.51,209243,0
2017-09-11,26.75,27.55,26.51,27.52,191649,0
2017-09-12,27.54,28.29,27.45,28.28,184448,0
2017-09-13,28.29,28.52,28.06,28.25,171998,0
2017-09-14,28.25,28.515,28,28.5,189998,0
2017-09-15,28.57,29.38,28.25,28.56,386372,0
2017-09-18,28.58,28.97,28.55,28.91,130462,0
2017-09-19,29,29,28.53,28.79,121057,0
2017-09-20,28.9,29.17,28.64,28.98,128710,0
2017-09-21,28.97,29.11,28.92,29.02,100728,0
2017-09-22,29.06,29.17,28.81,29.1,110706,0
2017-09-25,29.12,29.18,28.42,28.51,112518,0
2017-09-26,28.54,29.07,28.1196,29.01,221777,0
2017-09-27,29.02,30.0825,29.02,29.98,167803,0
2017-09-28,29.95,30.37,29.7,29.91,161494,0
2017-09-29,29.94,30.13,29.72,29.75,93770,0
2017-10-02,29.74,30.17,29.6496,30.15,119915,0
2017-10-03,30.21,30.37,29.92,30.34,79291,0
2017-10-04,30.33,30.75,30.21,30.715,105112,0
2017-10-05,30.91,31.79,30.87,31.72,181008,0
2017-10-06,31.57,31.63,31.2,31.24,78722,0
2017-10-09,31.45,31.5,30.89,30.94,75764,0
2017-10-10,30.94,31.24,30.56,30.91,86965,0
2017-10-11,30.9,31.18,30.6,30.78,103616,0
2017-10-12,30.75,31.12,30.65,31.01,65940,0
2017-10-13,31.01,31.14,30.79,30.86,65732,0
2017-10-16,30.94,31.18,30.71,31.01,91095,0
2017-10-17,31.39,33.14,31.25,32.7,243101,0
2017-10-18,32.7,33.45,32.7,33.44,196721,0
2017-10-19,33.37,33.37,32.58,33.15,149550,0
2017-10-20,33.35,33.9999,33.2,33.98,155204,0
2017-10-23,34,34,33.64,33.75,178666,0
2017-10-24,33.93,34.23,33.62,34.11,115485,0
2017-10-25,34.1,34.45,33.555,34.45,194364,0
2017-10-26,34.52,34.69,34.41,34.63,104327,0
2017-10-27,34.835,36.07,34.53,35.81,221549,0
2017-10-30,34.81,35.73,34.53,34.66,186545,0
2017-10-31,34.6,34.71,33.96,34.4,149666,0
2017-11-01,34.73,34.73,33.85,34.23,102981,0
2017-11-02,34.18,35.49,34.03,35.24,189163,0
2017-11-03,35.14,35.26,34.72,35.04,116635,0
2017-11-06,35.03,35.67,35.015,35.6,109926,0
2017-11-07,34.06,37.2899,33.9548,36.21,245943,0
2017-11-08,36.52,37.71,36.37,37.575,238104,0
2017-11-09,37.43,38.73,36.81,38.71,179404,0
2017-11-10,38.34,38.92,38.19,38.21,235228,0
