Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,3.871,4.0093,3.871,3.871,46113,0
1990-03-27,4.0163,4.0163,4.0163,4.0163,19497,0
1990-03-28,4.015,4.0609,4.015,4.0609,19503,0
1990-03-29,3.9449,4.0609,3.9229,4.0609,159809,0
1990-03-30,4.0124,4.1508,4.0124,4.1508,93239,0
1990-04-02,4.0597,4.1059,4.0357,4.1059,101335,0
1990-04-03,4.148,4.2402,4.0557,4.2402,93298,0
1990-04-04,4.2429,4.2429,4.1508,4.1508,76435,0
1990-04-05,4.1059,4.1982,4.0597,4.1059,220554,0
1990-04-06,4.0625,4.1086,4.0163,4.0163,126177,0
1990-04-09,4.0357,4.1059,4.0137,4.1059,784677,0
1990-04-10,4.1074,4.1074,3.9689,4.0609,62298,0
1990-04-11,4.0625,4.0625,3.9923,4.0163,160835,0
1990-04-12,4.0163,4.0625,3.9702,4.0163,799301,0
1990-04-16,4.0597,4.1059,3.9675,4.1059,2686226,0
1990-04-17,3.9675,4.1982,3.9675,4.1059,360908,0
1990-04-18,4.1967,4.1967,4.1045,4.1508,71014,0
1990-04-19,4.1521,4.1982,4.1059,4.1059,65029,0
1990-04-20,4.1982,4.1982,4.1059,4.1059,16800,0
1990-04-23,4.1967,4.1967,4.1045,4.1508,662430,0
1990-04-24,4.1508,4.1508,4.1508,4.1508,16807,0
1990-04-25,4.1521,4.1982,4.1059,4.1059,651370,0
1990-04-26,4.1061,4.1524,4.1061,4.1283,284484,0
1990-04-27,4.1508,4.1508,4.1045,4.1508,272126,0
1990-04-30,4.1508,4.1508,4.1045,4.1508,22225,0
1990-05-01,4.1059,4.1982,4.1059,4.1059,34681,0
1990-05-02,4.1032,4.1954,4.1032,4.1954,56939,0
1990-05-03,4.1059,4.1982,4.1059,4.1059,2117222,0
1990-05-04,4.1059,4.1982,4.1059,4.1059,256863,0
1990-05-07,4.1032,4.1954,4.1032,4.1954,86220,0
1990-05-08,4.1941,4.2402,4.148,4.2402,42853,0
1990-05-09,4.1521,4.1521,4.1059,4.1059,17883,0
1990-05-10,4.2402,4.2402,4.2402,4.2402,7050,0
1990-05-11,4.2402,4.2402,4.148,4.2402,14103,0
1990-05-14,4.1967,4.289,4.1508,4.1508,31981,0
1990-05-15,4.285,4.285,4.1927,4.285,137822,0
1990-05-16,4.2362,4.3743,4.2362,4.3743,185140,0
1990-05-17,4.3757,4.4677,4.3295,4.3295,36366,0
1990-05-18,4.3295,4.4218,4.3295,4.3295,66759,0
1990-05-21,4.3381,4.4303,4.3381,4.4303,83424,0
1990-05-22,4.285,4.4232,4.2388,4.285,113947,0
1990-05-23,4.1954,4.1954,4.1954,4.1954,34706,0
1990-05-24,4.1941,4.2402,4.1941,4.2402,304307,0
1990-05-25,4.1954,4.1954,4.1494,4.1954,51515,0
1990-05-29,4.1997,4.2457,4.0609,4.0609,588308,0
1990-05-30,4.015,4.1535,4.015,4.0609,91550,0
1990-05-31,4.0584,4.1967,4.0584,4.1508,24937,0
1990-06-01,4.0124,4.1508,4.0124,4.1508,568107,0
1990-06-04,4.1074,4.1997,4.0609,4.0609,1011934,0
1990-06-05,4.1535,4.1535,4.0609,4.0609,802290,0
1990-06-06,4.1537,4.1537,4.0612,4.0835,58504,0
1990-06-07,4.0612,4.0835,4.0612,4.0835,305516,0
1990-06-08,4.0597,4.1521,4.0357,4.1059,3503959,0
1990-06-11,4.0584,4.1508,4.0584,4.1508,31981,0
1990-06-12,4.1535,4.1535,4.0609,4.0609,36295,0
1990-06-13,4.148,4.2402,4.0557,4.2402,140491,0
1990-06-14,4.2429,4.2429,4.1508,4.1508,44451,0
1990-06-15,4.1019,4.2402,4.1019,4.2402,41768,0
1990-06-18,4.2429,4.2429,4.1508,4.1508,26563,0
1990-06-19,4.173,4.173,4.173,4.173,32891,0
1990-06-20,4.173,4.173,4.173,4.173,5393,0
1990-06-21,4.2657,4.2657,4.173,4.173,4315,0
1990-06-22,4.2753,4.2753,4.2288,4.2288,158696,0
1990-06-25,4.2513,4.2753,4.2288,4.2288,126960,0
1990-06-26,4.2288,4.2288,4.2288,4.2288,8070,0
1990-06-27,4.3185,4.3185,4.2719,4.3185,206739,0
1990-06-28,4.2737,4.3202,4.2737,4.2737,565085,0
1990-06-29,4.2273,4.3668,4.2273,4.2737,8073,0
1990-07-02,4.3633,4.3633,4.2704,4.3633,168580,0
1990-07-03,4.2737,4.3202,4.2737,4.2737,202892,0
1990-07-05,4.2213,4.2213,4.1284,4.1508,219355,0
1990-07-06,4.13,4.13,4.0369,4.0835,174017,0
1990-07-09,4.0852,4.0852,4.0387,4.0387,26387,0
1990-07-10,4.0341,4.0341,3.8022,3.8486,269582,0
1990-07-11,3.8949,3.9877,3.8486,3.8486,138026,0
1990-07-12,3.9495,3.9495,3.8321,3.9495,1113817,0
1990-07-13,3.8561,3.9956,3.8561,3.9495,169496,0
1990-07-16,3.8933,4.0325,3.8933,3.8933,19419,0
1990-07-17,4.0325,4.0325,3.8933,3.8933,280481,0
1990-07-18,3.9862,3.9862,3.8933,3.8933,203348,0
1990-07-19,3.8933,3.9396,3.8933,3.8933,19419,0
1990-07-20,3.9396,3.9862,3.8933,3.8933,41535,0
1990-07-23,3.9895,3.9895,3.8037,3.8037,175154,0
1990-07-24,3.9396,3.9396,3.847,3.8933,1815570,0
1990-07-25,3.8486,3.9413,3.8486,3.8486,19409,0
1990-07-26,3.9413,3.9413,3.8486,3.8486,27498,0
1990-07-27,3.9413,3.9413,3.8486,3.8486,5393,0
1990-07-30,3.8502,3.9429,3.8037,3.8037,266235,0
1990-07-31,3.8949,3.8949,3.8022,3.8486,39897,0
1990-08-01,3.8933,3.8933,3.847,3.8933,49624,0
1990-08-02,3.8098,3.9495,3.8098,3.9495,71564,0
1990-08-03,3.9413,3.9413,3.8486,3.8486,186548,0
1990-08-06,3.8486,3.8949,3.8022,3.8486,186548,0
1990-08-08,3.8486,3.9413,3.8486,3.8486,24801,0
1990-08-09,3.9939,3.9939,3.8546,3.9939,202943,0
1990-08-10,4.0835,4.13,4.0369,4.0835,165397,0
1990-08-13,4.0355,4.1283,4.0355,4.1283,222053,0
1990-08-14,4.0387,4.1317,4.0387,4.0387,449675,0
1990-08-15,4.0369,4.13,4.0369,4.0835,134150,0
1990-08-16,4.0387,4.0852,4.0387,4.0387,120092,0
1990-08-17,4.0852,4.0852,3.946,4.0387,173945,0
1990-08-20,3.9495,3.9956,3.9495,3.9495,60802,0
1990-08-21,3.9,3.9,3.6678,3.7145,134075,0
1990-08-22,3.6696,3.7161,3.6696,3.6696,1055971,0
1990-08-23,3.6152,3.6615,3.5225,3.569,528058,0
1990-08-24,3.5705,3.6168,3.5241,3.5241,9704,0
1990-08-27,3.6247,3.7179,3.6247,3.6247,53797,0
1990-08-28,3.7179,3.7179,3.6247,3.6247,9683,0
1990-08-29,3.6247,3.6247,3.6247,3.6247,6994,0
1990-08-30,3.6247,3.7643,3.6247,3.6247,6994,0
1990-08-31,3.6247,3.7179,3.6247,3.6247,68861,0
1990-09-04,3.6247,3.6247,3.6247,3.6247,15062,0
1990-09-05,3.6373,3.6373,3.569,3.569,225464,0
1990-09-06,3.5769,3.6696,3.5769,3.6696,22068,0
1990-09-07,3.569,3.6615,3.569,3.569,17799,0
1990-09-10,3.569,3.569,3.569,3.569,1615,0
1990-09-11,3.569,3.569,3.569,3.569,7012,0
1990-09-13,3.569,3.569,3.569,3.569,8091,0
1990-09-14,3.569,3.569,3.569,3.569,5394,0
1990-09-17,3.569,3.569,3.569,3.569,2696,0
1990-09-18,3.6152,3.6152,3.569,3.569,16720,0
1990-09-19,3.6961,3.6961,3.6025,3.6025,8016,0
1990-09-20,3.6025,3.6717,3.6025,3.6025,35801,0
1990-09-21,3.6025,3.6961,3.6025,3.6025,50763,0
1990-09-24,3.5991,3.5991,3.3654,3.4123,94667,0
1990-09-25,3.459,3.459,3.3188,3.4123,16580,0
1990-09-26,3.3395,3.457,3.3169,3.457,34249,0
1990-09-27,3.3227,3.3451,3.3227,3.3227,65706,0
1990-09-28,3.2739,3.3675,3.2739,3.3675,316437,0
1990-10-01,3.4163,3.4163,3.3227,3.3227,525649,0
1990-10-02,3.3723,3.5597,3.3723,3.513,295160,0
1990-10-03,3.5576,3.5576,3.5576,3.5576,1600,0
1990-10-04,3.4639,3.6046,3.4639,3.5799,212028,0
1990-10-05,3.464,3.5576,3.464,3.5576,89187,0
1990-10-08,3.5576,3.5576,3.5576,3.5576,28839,0
1990-10-09,3.6004,3.6472,3.4601,3.6472,207982,0
1990-10-10,3.5109,3.6514,3.5109,3.5576,41122,0
1990-10-11,3.5109,3.6046,3.5109,3.5576,75300,0
1990-10-12,3.6025,3.6961,3.6025,3.6025,121834,0
1990-10-15,3.6472,3.6472,3.6004,3.6472,109604,0
1990-10-16,3.7429,3.7429,3.6025,3.6025,228709,0
1990-10-17,3.6025,3.6025,3.6025,3.6025,56109,0
1990-10-19,3.6046,3.6046,3.5109,3.5576,79575,0
1990-10-22,3.5576,3.5576,3.5576,3.5576,1600,0
1990-10-23,3.4676,3.5368,3.1864,3.2333,1116658,0
1990-10-24,3.1773,3.2708,3.1773,3.1773,101658,0
1990-10-25,3.228,3.228,3.0879,3.0879,138399,0
1990-10-26,3.1346,3.1346,3.0879,3.0879,212140,0
1990-10-29,3.1346,3.1346,3.0879,3.0879,41147,0
1990-10-30,3.139,3.139,2.9984,2.9984,116332,0
1990-10-31,3.0824,3.0824,2.8957,2.9424,526719,0
1990-11-01,2.9963,3.0429,2.9027,3.0429,61409,0
1990-11-02,3.0429,3.0429,2.9027,3.0429,17622,0
1990-11-05,2.9889,3.0357,2.9424,2.9424,39612,0
1990-11-06,3.0004,3.0472,2.9534,2.9759,1099621,0
1990-11-07,2.9984,2.9984,2.9271,2.9984,75243,0
1990-11-08,2.9931,2.9931,2.8285,2.8529,568227,0
1990-11-09,2.8803,2.9984,2.8803,2.9984,585400,0
1990-11-12,2.9942,3.0879,2.9474,3.0879,104201,0
1990-11-13,3.1132,3.2781,3.0437,3.2781,184718,0
1990-11-14,3.3268,3.3268,3.1863,3.2556,28812,0
1990-11-15,3.1773,3.2708,3.1773,3.1773,12307,0
1990-11-16,3.1843,3.2781,3.1843,3.2781,39505,0
1990-11-19,3.3026,3.3269,3.2333,3.2333,45347,0
1990-11-20,3.229,3.3227,3.229,3.3227,12286,0
1990-11-21,3.3207,3.4143,3.227,3.3675,90335,0
1990-11-23,3.229,3.3227,3.229,3.3227,50748,0
1990-11-26,3.2333,3.2801,3.1396,3.2333,89098,0
1990-11-27,3.1813,3.275,3.0879,3.0879,60381,0
1990-11-28,3.1306,3.1773,3.1306,3.1773,28893,0
1990-11-29,3.1396,3.2333,3.1396,3.2333,49084,0
1990-11-30,3.2333,3.2333,3.2333,3.2333,2668,0
1990-12-03,3.2311,3.2781,3.1843,3.2781,50718,0
1990-12-04,3.2781,3.2781,3.2781,3.2781,9610,0
1990-12-05,3.1843,3.2781,3.1843,3.2781,934260,0
1990-12-06,3.3248,3.4185,3.2781,3.2781,270670,0
1990-12-07,3.1843,3.2781,3.1843,3.2781,32564,0
1990-12-10,3.1773,3.1995,3.1773,3.1773,275549,0
1990-12-11,3.1843,3.2781,3.1843,3.2781,769830,0
1990-12-12,3.1842,3.3003,3.1842,3.3003,71006,0
1990-12-13,3.1773,3.1773,3.1773,3.1773,17655,0
1990-12-14,3.2333,3.2801,3.2333,3.2333,46416,0
1990-12-17,3.2311,3.2781,3.2311,3.2781,58726,0
1990-12-18,3.2643,3.3591,3.2643,3.3116,344022,0
1990-12-19,3.2556,3.2556,3.2556,3.2556,13778,0
1990-12-20,3.3066,3.4011,3.2593,3.4011,367296,0
1990-12-21,3.3089,3.3564,3.3089,3.3564,245390,0
1990-12-24,3.3564,3.3564,3.3564,3.3564,1586,0
1990-12-26,3.3499,3.3499,3.2556,3.2556,14836,0
1990-12-27,3.2556,3.2556,3.2556,3.2556,6887,0
1990-12-28,3.3564,3.3564,3.3089,3.3564,32260,0
1990-12-31,3.3089,3.4509,3.3089,3.3564,55529,0
1991-01-02,3.4521,3.594,3.3574,3.5466,135345,0
1991-01-03,3.4458,3.5402,3.4458,3.4458,108571,0
1991-01-04,3.4746,3.5466,3.4521,3.5466,190856,0
1991-01-07,3.4905,3.4905,3.4905,3.4905,10600,0
1991-01-08,3.499,3.594,3.499,3.5466,29609,0
1991-01-09,3.4955,3.5428,3.4011,3.4011,113789,0
1991-01-10,3.5428,3.5428,3.4011,3.4011,7939,0
1991-01-11,3.4011,3.4011,3.4011,3.4011,2648,0
1991-01-14,3.3963,3.4905,3.349,3.4905,302633,0
1991-01-15,3.3513,3.4931,3.3513,3.4458,32307,0
1991-01-16,3.4509,3.4509,3.3564,3.3564,4231,0
1991-01-17,3.4905,3.4905,3.4905,3.4905,9540,0
1991-01-18,3.4905,3.4905,3.4905,3.4905,10600,0
1991-01-21,3.3564,3.3564,3.3564,3.3564,2645,0
1991-01-22,3.3564,3.4263,3.3564,3.3564,33846,0
1991-01-23,3.3564,3.3791,3.3564,3.3564,43365,0
1991-01-24,3.4509,3.4509,3.3089,3.3564,136973,0
1991-01-25,3.257,3.5875,3.257,3.4458,177955,0
1991-01-28,3.4955,3.4955,3.4011,3.4011,6880,0
1991-01-29,3.4482,3.4955,3.4011,3.4011,55569,0
1991-01-30,3.3999,3.636,3.3999,3.636,248302,0
1991-01-31,3.5466,3.6409,3.5466,3.5466,106795,0
1991-02-01,3.5466,3.6409,3.5466,3.5466,19034,0
1991-02-04,3.5377,3.5377,3.349,3.4905,324360,0
1991-02-05,3.4046,3.5466,3.4046,3.5466,28551,0
1991-02-06,3.4521,3.594,3.4521,3.5466,89349,0
1991-02-07,3.5887,3.636,3.5416,3.636,225008,0
1991-02-08,3.5391,3.6807,3.5391,3.6807,217210,0
1991-02-11,3.5441,3.733,3.5441,3.5913,132795,0
1991-02-12,3.636,3.7776,3.636,3.636,70414,0
1991-02-13,3.687,3.7815,3.6397,3.7815,341670,0
1991-02-14,3.6397,3.8759,3.6397,3.7815,826669,0
1991-02-15,3.871,3.871,3.7292,3.871,12180,0
1991-02-19,3.7342,3.8759,3.7342,3.7815,214205,0
1991-02-20,3.7342,3.8759,3.687,3.7815,20097,0
1991-02-21,3.6807,3.6807,3.6807,3.6807,10596,0
1991-02-22,3.6894,3.7367,3.6894,3.7367,35411,0
1991-02-25,3.8313,3.8313,3.6894,3.7367,2718822,0
1991-02-26,3.7367,3.784,3.6894,3.7367,158564,0
1991-02-27,3.7274,3.7274,3.6804,3.703,677115,0
1991-02-28,3.7367,3.784,3.6894,3.7367,79810,0
1991-03-01,3.7751,3.7751,3.6807,3.6807,5297,0
1991-03-04,3.6807,3.7278,3.6807,3.6807,62513,0
1991-03-05,3.7093,3.8037,3.6867,3.8037,418923,0
1991-03-06,3.687,3.9235,3.687,3.7815,260219,0
1991-03-07,3.8759,3.8759,3.7815,3.7815,580201,0
1991-03-08,3.7789,3.9206,3.7789,3.826,86794,0
1991-03-11,3.826,3.968,3.826,3.826,6880,0
1991-03-12,3.826,3.968,3.826,3.826,20111,0
1991-03-13,3.8257,3.8732,3.8257,3.8486,108504,0
1991-03-14,3.968,3.968,3.826,3.826,23285,0
1991-03-15,3.8215,3.9156,3.8215,3.9156,93796,0
1991-03-18,3.9181,3.9181,3.871,3.871,1047522,0
1991-03-19,3.8598,3.8598,3.8598,3.8598,28332,0
1991-03-21,3.8539,3.9495,3.8539,3.9495,23116,0
1991-03-22,3.8567,3.9522,3.8567,3.9045,43053,0
1991-03-25,3.9495,3.9966,3.9495,3.9495,5254,0
1991-03-26,4.0023,4.05,3.9546,4.05,48271,0
1991-03-27,3.9966,4.0445,3.9018,3.9495,67254,0
1991-03-28,4.0524,4.1954,4.0047,4.1954,99635,0
1991-04-01,4.0524,4.1954,4.0524,4.1954,26743,0
1991-04-02,4.1954,4.2907,4.1954,4.1954,28318,0
1991-04-03,4.1897,4.285,4.1897,4.285,45685,0
1991-04-04,4.2427,4.2903,4.1949,4.2178,1030543,0
1991-04-05,4.1472,4.2427,4.1472,4.2178,387043,0
1991-04-08,4.2346,4.2346,4.092,4.1394,173392,0
1991-04-09,4.2432,4.2432,4.0524,4.1954,146304,0
1991-04-10,4.05,4.1929,4.05,4.05,61914,0
1991-04-11,4.1954,4.1954,4.0524,4.1954,28318,0
1991-04-12,4.1954,4.1954,4.1705,4.1954,59255,0
1991-04-15,4.1895,4.1895,4.0695,4.1171,1027682,0
1991-04-16,4.1954,4.1954,4.1,4.1954,35135,0
1991-04-17,4.2432,4.2432,4.1478,4.1954,41425,0
1991-04-18,4.1933,4.1933,3.6214,3.8598,169461,0
1991-04-19,3.8593,4.05,3.8593,4.05,129074,0
1991-04-22,4.1484,4.1484,4.0053,4.0053,83366,0
1991-04-23,4.097,4.097,4.0018,4.0725,75040,0
1991-04-24,4.0047,4.1,4.0047,4.0276,103304,0
1991-04-25,4.0529,4.0529,4.0053,4.0053,557350,0
1991-04-26,4.0053,4.0529,4.0053,4.0053,69734,0
1991-04-29,4.0529,4.0529,4.0053,4.0053,28315,0
1991-04-30,4.0443,4.1394,3.9965,4.1394,117170,0
1991-05-01,4.0471,4.0948,4.0471,4.0948,105013,0
1991-05-02,4.0471,4.1422,4.0471,4.0948,64585,0
1991-05-03,4.1416,4.1416,4.0466,4.1171,29408,0
1991-05-06,4.0497,4.2402,4.0497,4.2402,209899,0
1991-05-07,4.2375,4.2375,4.0948,4.0948,41481,0
1991-05-08,4.1954,4.1954,4.1,4.1954,155741,0
1991-05-09,4.1,4.1954,4.1,4.1954,107499,0
1991-05-10,4.1899,4.1899,4.0948,4.0948,29405,0
1991-05-13,4.1954,4.1954,4.1,4.1954,35135,0
1991-05-14,4.1924,4.2402,4.0972,4.2402,1013813,0
1991-05-15,4.2375,4.2375,4.0948,4.0948,64585,0
1991-05-16,4.1924,4.2402,4.0972,4.2402,134335,0
1991-05-17,4.2127,4.2375,4.0948,4.0948,103438,0
1991-05-20,4.2432,4.2432,4.1,4.1954,332984,0
1991-05-21,4.2402,4.2402,4.1448,4.2402,100752,0
1991-05-22,4.2402,4.2402,4.1448,4.2402,16267,0
1991-05-23,4.2432,4.2432,4.1478,4.1954,83378,0
1991-05-24,4.2432,4.2907,4.1954,4.1954,174620,0
1991-05-28,4.1924,4.2402,4.1924,4.2402,7870,0
1991-05-29,4.338,4.3857,4.2903,4.3857,61885,0
1991-05-30,4.3857,4.4809,4.2903,4.3857,150516,0
1991-05-31,4.3349,4.4303,4.3349,4.4303,244552,0
1991-06-03,4.4303,4.4303,4.3349,4.4303,511147,0
1991-06-04,4.4303,4.4303,4.3349,4.4303,56678,0
1991-06-05,4.4329,4.4329,4.338,4.3857,57690,0
1991-06-06,4.425,4.425,4.3295,4.3295,67258,0
1991-06-07,4.2903,4.3857,4.2427,4.3857,50871,0
1991-06-10,4.2402,4.3831,4.2402,4.2402,81861,0
1991-06-11,4.3607,4.3857,4.2427,4.3857,67130,0
1991-06-12,4.2344,4.3295,4.2344,4.3295,41510,0
1991-06-13,4.2372,4.3324,4.2372,4.285,28356,0
1991-06-14,4.2344,4.3295,4.2344,4.3295,25747,0
1991-06-17,4.3295,4.3295,4.2344,4.3295,7880,0
1991-06-18,4.2402,4.2877,4.2402,4.2402,41454,0
1991-06-19,4.325,4.325,4.1079,4.2288,1946159,0
1991-06-20,4.2269,4.2269,4.1059,4.1059,963914,0
1991-06-21,4.1283,4.1764,4.1283,4.1283,64058,0
1991-06-24,4.1715,4.1715,4.0276,4.0276,172063,0
1991-06-25,4.1283,4.1283,4.0324,4.1283,31769,0
1991-06-26,4.1316,4.1316,4.0355,4.0835,105119,0
1991-06-27,4.1283,4.1764,4.0324,4.1283,21352,0
1991-06-28,4.0324,4.1283,4.0324,4.1283,11978,0
1991-07-01,4.1234,4.1234,4.0276,4.0276,42754,0
1991-07-02,4.0324,4.1283,4.0324,4.1283,30728,0
1991-07-03,4.1283,4.1283,4.0324,4.1283,44269,0
1991-07-05,4.1283,4.1283,4.0324,4.1283,18749,0
1991-07-08,4.0342,4.0571,3.938,3.938,391982,0
1991-07-09,3.8901,3.9862,3.8901,3.938,285268,0
1991-07-10,3.9333,3.9333,3.8374,3.8374,29188,0
1991-07-11,3.887,3.9828,3.887,3.9828,30739,0
1991-07-12,3.9895,3.9895,3.8933,3.8933,50453,0
1991-07-15,3.9895,3.9895,3.8933,3.8933,108185,0
1991-07-16,3.9862,4.0821,3.9131,3.938,529410,0
1991-07-17,3.887,3.9828,3.887,3.9828,105238,0
1991-07-18,3.9895,3.9895,3.8933,3.8933,44210,0
1991-07-19,3.8901,3.938,3.8901,3.938,26549,0
1991-07-22,3.8933,3.8933,3.8933,3.8933,2600,0
1991-07-23,3.9414,3.9414,3.7972,3.8933,86861,0
1991-07-24,3.8854,3.8854,3.8374,3.8374,46906,0
1991-07-25,3.8453,3.8933,3.8453,3.8933,73336,0
1991-07-26,3.8933,3.8933,3.7972,3.8933,11964,0
1991-07-29,3.8854,3.8854,3.8374,3.8374,76092,0
1991-07-30,3.8933,3.8933,3.7972,3.8933,78538,0
1991-07-31,3.7894,3.8374,3.6936,3.8374,114661,0
1991-08-01,3.7479,3.8441,3.7479,3.7479,287724,0
1991-08-02,3.7479,3.8441,3.7479,3.7479,201354,0
1991-08-05,3.8441,3.8441,3.7479,3.7479,73360,0
1991-08-06,3.7947,3.7947,3.6025,3.6025,257120,0
1991-08-07,3.6954,3.6954,3.5991,3.6472,151077,0
1991-08-08,3.6921,3.6921,3.5962,3.6921,753433,0
1991-08-09,3.6025,3.6985,3.5776,3.6025,518919,0
1991-08-12,3.6921,3.6921,3.5482,3.6921,114710,0
1991-08-13,3.6954,3.6954,3.6223,3.6472,523032,0
1991-08-14,3.6985,3.7465,3.6025,3.6025,85359,0
1991-08-15,3.6039,3.7479,3.6039,3.7479,196152,0
1991-08-16,3.6479,3.8401,3.6479,3.815,1130219,0
1991-08-19,3.5032,3.6954,3.5032,3.6472,491254,0
1991-08-20,3.7504,3.7984,3.6544,3.7252,199654,0
1991-08-21,3.7927,3.8408,3.7197,3.7927,25516,0
1991-08-22,3.8421,3.938,3.698,3.938,281622,0
1991-08-23,3.938,3.938,3.8421,3.938,41125,0
1991-08-26,3.8374,3.9333,3.8374,3.8374,61501,0
1991-08-27,3.938,3.938,3.8421,3.938,89535,0
1991-08-28,3.9347,4.0786,3.887,3.9828,254762,0
1991-08-29,3.9828,4.031,3.9347,3.9828,26570,0
1991-08-30,4.031,4.031,3.9347,3.9828,53142,0
1991-09-03,3.9895,4.0374,3.8933,3.8933,97264,0
1991-09-04,4.0374,4.0374,3.8933,3.8933,125350,0
1991-09-05,4.0276,4.0276,3.8837,4.0276,95938,0
1991-09-06,4.0276,4.0276,4.0276,4.0276,4171,0
1991-09-09,4.0059,4.1269,3.9828,3.9828,297485,0
1991-09-10,4.0324,4.1283,3.9843,4.1283,204154,0
1991-09-11,3.9875,4.1316,3.9875,4.0835,157156,0
1991-09-12,4.1283,4.1283,4.0553,4.1283,85411,0
1991-09-13,4.1316,4.1316,4.0355,4.0835,234694,0
1991-09-16,4.1283,4.1283,3.9843,4.1283,16143,0
1991-09-17,3.9828,4.1269,3.9828,3.9828,62517,0
1991-09-18,3.9843,4.1283,3.9843,4.1283,69267,0
1991-09-19,4.1656,4.1656,4.0687,4.1171,33033,0
1991-09-20,4.0165,4.1617,4.0165,4.1617,179777,0
1991-09-23,4.1615,4.1615,4.0163,4.0163,23767,0
1991-09-24,4.1617,4.1617,4.1617,4.1617,6715,0
1991-09-25,4.0396,4.0396,4.0163,4.0163,31515,0
1991-09-26,4.0648,4.1615,4.0163,4.0163,63546,0
1991-09-27,4.1617,4.1617,4.0165,4.1617,6715,0
1991-09-30,4.1617,4.1617,4.0398,4.1617,254167,0
1991-10-01,4.1656,4.2139,4.1171,4.1171,202326,0
1991-10-02,4.206,4.206,4.0609,4.0609,73945,0
1991-10-03,4.0685,4.0685,3.9716,3.9716,94976,0
1991-10-04,3.9151,3.9635,3.7704,3.7704,70341,0
1991-10-07,3.7738,3.919,3.6771,3.7252,129693,0
1991-10-08,3.6736,3.7704,3.6736,3.7704,9310,0
1991-10-09,3.7704,3.7704,3.6736,3.7704,31549,0
1991-10-10,3.6736,3.7704,3.6736,3.7704,17068,0
1991-10-11,3.7252,3.8224,3.7252,3.7252,35653,0
1991-10-14,3.8215,3.8215,3.7479,3.7479,9304,0
1991-10-15,3.7711,4.0609,3.7711,4.0609,177364,0
1991-10-16,4.0648,4.0648,3.968,4.0163,54246,0
1991-10-17,4.0609,4.0609,4.0609,4.0609,1551,0
1991-10-18,3.9716,3.9716,3.9716,3.9716,1548,0
1991-10-21,3.9644,4.0609,3.916,4.0609,156164,0
1991-10-22,3.968,4.0163,3.9196,4.0163,204071,0
1991-10-23,3.9194,4.016,3.871,3.871,43917,0
1991-10-24,3.871,3.871,3.871,3.871,7751,0
1991-10-25,3.871,3.871,3.871,3.871,4133,0
1991-10-28,3.871,3.871,3.871,3.871,6717,0
1991-10-29,3.871,4.016,3.871,3.871,21183,0
1991-10-30,4.0125,4.0125,3.9156,3.9156,4137,0
1991-10-31,3.9233,3.9716,3.8748,3.9716,94976,0
1991-11-01,4.0153,4.0639,3.9672,4.0387,337433,0
1991-11-04,3.9718,4.1656,3.9718,4.1171,28904,0
1991-11-05,4.065,4.1617,4.065,4.1617,63542,0
1991-11-06,4.0609,4.0609,4.0609,4.0609,26370,0
1991-11-07,4.0648,4.0648,4.0163,4.0163,72845,0
1991-11-08,4.0153,4.087,4.0153,4.0387,72859,0
1991-11-11,3.9716,3.9716,3.9716,3.9716,1548,0
1991-11-12,3.9644,4.0609,3.9644,4.0609,13443,0
1991-11-13,4.117,4.117,3.9716,3.9716,11872,0
1991-11-14,4.0609,4.0609,3.9644,4.0609,6723,0
1991-11-15,3.9677,4.0644,3.871,3.871,377168,0
1991-11-18,3.7741,3.871,3.7256,3.871,240769,0
1991-11-19,3.7777,3.8747,3.6808,3.826,31487,0
1991-11-20,3.8228,3.871,3.7975,3.871,132268,0
1991-11-21,3.7704,3.8671,3.7704,3.7704,218778,0
1991-11-22,3.7741,3.871,3.7741,3.871,26350,0
1991-11-25,3.871,3.871,3.871,3.871,11883,0
1991-11-26,3.871,3.871,3.7741,3.871,25317,0
1991-11-27,3.7256,3.871,3.7256,3.871,161718,0
1991-11-29,3.8675,3.9156,3.8675,3.9156,33099,0
1991-12-02,3.8675,3.9156,3.8191,3.9156,145836,0
1991-12-03,3.8679,4.1094,3.8679,4.0609,82218,0
1991-12-04,4.1171,4.1171,4.0687,4.1171,56776,0
1991-12-05,4.065,4.1617,4.065,4.1617,9300,0
1991-12-06,4.1578,4.1578,4.0609,4.0609,22753,0
1991-12-09,4.1617,4.1617,4.1617,4.1617,18597,0
1991-12-10,4.1133,4.1617,4.0165,4.1617,87307,0
1991-12-11,4.0609,4.1578,4.0609,4.0609,17065,0
1991-12-12,4.1617,4.2586,4.1133,4.1617,92471,0
1991-12-13,4.1657,4.2626,4.1657,4.2626,34580,0
1991-12-16,4.2132,4.3584,4.2132,4.285,79500,0
1991-12-17,4.3518,4.3518,4.2068,4.3518,10340,0
1991-12-18,4.2068,4.3518,4.2068,4.3518,202668,0
1991-12-19,4.2402,4.3376,4.2402,4.2402,28724,0
1991-12-20,4.2402,4.3376,4.2402,4.2402,69761,0
1991-12-23,4.344,4.344,4.2461,4.3185,21001,0
1991-12-24,4.2434,4.3409,4.2434,4.3409,6663,0
1991-12-26,4.2402,4.3376,4.2402,4.2402,72328,0
1991-12-27,4.2369,4.2856,4.1394,4.1394,136553,0
1991-12-30,4.285,4.285,4.1388,4.285,119631,0
1991-12-31,4.1388,4.285,4.1388,4.285,22591,0
1992-01-02,4.0933,4.3857,4.0933,4.3857,252418,0
1992-01-03,4.3401,4.4862,4.3401,4.4862,1804619,0
1992-01-06,4.4576,4.483,4.3857,4.3857,126210,0
1992-01-07,4.4903,4.4903,4.3927,4.4415,65564,0
1992-01-08,4.4374,4.4862,4.3888,4.4862,235320,0
1992-01-09,4.483,4.483,4.3857,4.3857,95939,0
1992-01-10,4.3409,4.3898,4.292,4.3409,64585,0
1992-01-13,4.344,4.4415,4.2951,4.4415,34318,0
1992-01-14,4.4309,4.4309,4.285,4.285,49804,0
1992-01-15,4.2951,4.4415,4.2951,4.4415,19465,0
1992-01-16,4.4309,4.4309,4.285,4.285,49804,0
1992-01-17,4.4383,4.4383,4.3409,4.3409,19479,0
1992-01-20,4.285,4.285,4.1388,4.285,178674,0
1992-01-21,4.1388,4.285,4.1388,4.285,154030,0
1992-01-22,4.1944,4.2919,4.1944,4.2178,78940,0
1992-01-23,4.2951,4.4415,4.2697,4.4415,190031,0
1992-01-24,4.385,4.5311,4.385,4.5311,268367,0
1992-01-27,4.4333,4.5311,4.4333,4.5311,52340,0
1992-01-28,4.5305,4.7252,4.4815,4.6765,187835,0
1992-01-29,4.7293,4.7293,4.5829,4.6318,116910,0
1992-01-30,4.6279,4.7739,4.6279,4.6765,121118,0
1992-01-31,4.7732,4.822,4.6759,4.822,274607,0
1992-02-03,4.826,4.826,4.6798,4.7772,184115,0
1992-02-04,4.7772,4.826,4.7283,4.7772,84108,0
1992-02-05,4.7314,4.9266,4.7314,4.8777,966617,0
1992-02-06,4.9194,4.9194,4.822,4.822,81612,0
1992-02-07,4.822,4.9194,4.822,4.822,68267,0
1992-02-10,4.8252,4.9226,4.8252,4.9226,13337,0
1992-02-11,4.822,4.9194,4.822,4.822,18478,0
1992-02-12,4.8768,5.0232,4.8768,5.0232,219400,0
1992-02-13,4.9674,5.0647,4.9421,4.9674,117046,0
1992-02-14,5.0687,5.0687,4.9226,4.9226,16927,0
1992-02-18,4.9219,5.0678,4.9219,5.0678,102604,0
1992-02-19,4.9226,5.02,4.9226,4.9226,123621,0
1992-02-20,4.9226,5.0687,4.9226,4.9226,122083,0
1992-02-21,5.0711,5.1685,4.9738,5.1685,480911,0
1992-02-24,5.1647,5.2134,5.0186,5.2134,132892,0
1992-02-25,5.2142,5.2142,5.0192,5.0678,110301,0
1992-02-26,5.2134,5.2623,5.067,5.2134,334024,0
1992-02-27,5.2623,5.3597,5.2134,5.2134,299647,0
1992-02-28,5.2208,5.367,5.2208,5.2694,338691,0
1992-03-02,5.2704,5.3191,5.1238,5.1238,424184,0
1992-03-03,5.1159,5.2134,5.1159,5.2134,73371,0
1992-03-04,5.1238,5.1726,4.9775,5.1238,84019,0
1992-03-05,4.9745,5.0721,4.9745,5.0232,149683,0
1992-03-06,4.9243,4.9243,4.6318,4.6318,354837,0
1992-03-09,4.778,4.778,4.6318,4.6318,82556,0
1992-03-10,4.7802,4.7802,4.7548,4.7548,110195,0
1992-03-11,4.7802,4.7802,4.6826,4.7548,107633,0
1992-03-13,4.6765,4.6765,4.6765,4.6765,6670,0
1992-03-16,4.7794,5.0232,4.6821,5.0232,279887,0
1992-03-17,4.8738,5.0687,4.8738,4.9226,112845,0
1992-03-18,5.071,5.071,4.9968,5.0456,43580,0
1992-03-19,5.0036,5.1016,5.0036,5.1016,25992,0
1992-03-20,5.0271,5.1016,4.9544,5.1016,188059,0
1992-03-23,5.1016,5.1016,5.0763,5.1016,32618,0
1992-03-24,5.0066,5.203,5.0066,5.0794,137012,0
1992-03-25,5.0102,5.1576,5.0102,5.1576,90085,0
1992-03-26,5.1016,5.1016,5.1016,5.1016,202327,0
1992-03-27,5.0571,5.1552,5.0571,5.0571,25969,0
1992-03-30,5.0571,5.106,5.0571,5.0571,207250,0
1992-03-31,5.0552,5.2024,5.0552,5.2024,150270,0
1992-04-01,5.0499,5.0499,5.0009,5.0009,16828,0
1992-04-02,5.0102,5.1576,5.0102,5.1576,32573,0
1992-04-03,5.0036,5.1016,5.0036,5.1016,116198,0
1992-04-06,5.0594,5.1576,5.0102,5.1576,44281,0
1992-04-07,5.1479,5.1479,5.0009,5.0009,58639,0
1992-04-08,4.9562,5.0544,4.9562,4.9562,92723,0
1992-04-09,4.9562,5.0544,4.9562,4.9562,330136,0
1992-04-10,4.9562,4.9562,4.9562,4.9562,2548,0
1992-04-13,5.1016,5.1016,5.1016,5.1016,6625,0
1992-04-14,5.1016,5.1016,5.1016,5.1016,1530,0
1992-04-15,4.9519,5.099,4.9519,5.0009,44362,0
1992-04-16,5.1505,5.1505,5.0526,5.1016,69311,0
1992-04-20,5.1997,5.1997,5.1016,5.1016,285909,0
1992-04-21,5.2066,5.2066,5.1085,5.1576,91103,0
1992-04-22,5.1532,5.2024,5.1532,5.2024,66730,0
1992-04-23,5.1576,5.2559,5.1576,5.1576,27485,0
1992-04-24,5.1488,5.2469,5.1488,5.2469,53531,0
1992-04-27,5.2066,5.2559,5.1576,5.1576,122661,0
1992-04-28,5.2514,5.2514,5.1532,5.2024,122763,0
1992-04-29,5.2282,5.4012,5.2047,5.303,1218394,0
1992-04-30,5.3451,5.3941,5.1979,5.2469,501656,0
1992-05-01,5.296,5.296,5.2469,5.2469,67803,0
1992-05-04,5.2514,5.3496,5.2024,5.2024,132951,0
1992-05-05,5.3451,5.3451,5.1979,5.2469,717304,0
1992-05-06,5.3496,5.3496,5.2024,5.2024,74370,0
1992-05-07,5.2024,5.2514,5.2024,5.2024,1219994,0
1992-05-08,5.2078,5.3061,5.2078,5.2807,120087,0
1992-05-11,5.2047,5.303,5.2047,5.303,30040,0
1992-05-12,5.2024,5.3005,5.2024,5.2024,177269,0
1992-05-13,5.2047,5.303,5.2047,5.303,75862,0
1992-05-14,5.2011,5.2501,5.2011,5.2247,112090,0
1992-05-15,5.1979,5.2469,5.1979,5.2469,395614,0
1992-05-18,5.1979,5.2469,5.1979,5.2469,35176,0
1992-05-19,5.1979,5.2469,5.1979,5.2469,454753,0
1992-05-20,5.1979,5.296,5.1979,5.2469,96865,0
1992-05-21,5.2514,5.2514,5.2024,5.2024,499714,0
1992-05-22,5.2024,5.2259,5.2024,5.2024,165553,0
1992-05-26,5.2024,5.2514,5.2024,5.2024,37696,0
1992-05-27,5.2066,5.2559,5.1085,5.1576,530850,0
1992-05-28,5.0009,5.0009,4.9519,5.0009,45891,0
1992-05-29,4.9562,4.9562,4.9562,4.9562,22416,0
1992-06-01,5.0544,5.0544,4.9562,4.9562,56041,0
1992-06-02,5.0052,5.0052,4.9562,4.9562,31078,0
1992-06-03,5.0544,5.0544,4.9562,4.9562,43305,0
1992-06-04,4.9562,4.9562,4.9562,4.9562,25983,0
1992-06-05,4.9562,5.0544,4.9562,4.9562,25983,0
1992-06-08,5.0571,5.0571,4.9586,5.0571,334042,0
1992-06-09,4.9114,4.9114,4.9114,4.9114,4074,0
1992-06-10,4.9114,5.0096,4.9114,4.9114,721280,0
1992-06-11,4.9029,5.0009,4.9029,5.0009,5099,0
1992-06-12,4.9114,4.9114,4.9114,4.9114,6617,0
1992-06-15,5.0009,5.0009,5.0009,5.0009,34165,0
1992-06-16,5.0052,5.0052,4.907,4.9562,283264,0
1992-06-17,4.9101,4.9337,4.812,4.9337,311596,0
1992-06-18,4.9114,4.9604,4.813,4.9114,92643,0
1992-06-19,4.9432,4.9432,4.8443,4.8443,130988,0
1992-06-22,4.9451,4.9451,4.8462,4.9451,156724,0
1992-06-24,4.8443,4.9926,4.8443,4.8443,86989,0
1992-06-25,4.8415,4.9897,4.8415,4.9897,380038,0
1992-06-26,4.9926,4.9926,4.8443,4.8443,50574,0
1992-06-29,4.9432,4.9926,4.8443,4.8443,132001,0
1992-06-30,4.9956,4.9956,4.6989,4.6989,275972,0
1992-07-01,4.6922,4.7417,4.6428,4.6428,425166,0
1992-07-02,4.7466,4.7466,4.5982,4.5982,299341,0
1992-07-06,4.5982,4.697,4.5488,4.5982,102138,0
1992-07-07,4.5488,4.697,4.5488,4.5982,360015,0
1992-07-08,4.5936,4.6428,4.5441,4.6428,119452,0
1992-07-09,4.6477,4.6477,4.5982,4.5982,107702,0
1992-07-10,4.6477,4.6477,4.5982,4.5982,145120,0
1992-07-13,4.6477,4.6477,4.5982,4.5982,5055,0
1992-07-14,4.6492,4.6989,4.5999,4.6989,398797,0
1992-07-15,4.7006,4.8985,4.651,4.7996,570943,0
1992-07-16,4.849,4.948,4.7996,4.7996,84378,0
1992-07-17,4.7996,4.8985,4.7996,4.7996,9095,0
1992-07-20,4.8013,4.9002,4.8013,4.9002,9091,0
1992-07-21,4.8699,4.9451,4.8699,4.9451,43985,0
1992-07-22,4.9211,5.0456,4.9211,5.0456,142518,0
1992-07-23,4.9501,5.0232,4.9501,5.0232,18183,0
1992-07-24,4.9468,5.0456,4.9468,5.0456,134433,0
1992-07-27,4.9501,5.049,4.9501,5.0232,72221,0
1992-07-28,5.0426,5.2899,5.0426,5.191,238174,0
1992-07-29,5.1466,5.5426,5.1466,5.4933,183882,0
1992-07-30,5.4885,5.5616,5.3895,5.538,601164,0
1992-07-31,5.5598,5.5598,5.4373,5.4373,267050,0
1992-08-03,5.4437,5.4933,5.3447,5.4933,68703,0
1992-08-04,5.4867,5.4867,5.3383,5.4373,246313,0
1992-08-05,5.4437,5.5426,5.3941,5.4933,695119,0
1992-08-06,5.4847,5.4847,5.3365,5.3365,69821,0
1992-08-07,5.3365,5.4353,5.3365,5.3365,431573,0
1992-08-10,5.3365,5.3861,5.3365,5.3365,136099,0
1992-08-11,5.3401,5.538,5.3401,5.538,1415696,0
1992-08-12,5.5921,5.5921,5.4437,5.4933,129325,0
1992-08-13,5.4919,5.5156,5.4919,5.5156,150074,0
1992-08-14,5.5426,5.5426,5.4674,5.4933,527906,0
1992-08-17,5.4373,5.5362,5.4373,5.4373,285258,0
1992-08-18,5.4391,5.538,5.4391,5.538,9101,0
1992-08-19,5.4418,5.4915,5.3924,5.3924,191524,0
1992-08-20,5.4915,5.4915,5.3924,5.3924,14150,0
1992-08-21,5.3912,5.4902,5.3912,5.4148,175900,0
1992-08-24,5.3924,5.4915,5.3924,5.3924,202134,0
1992-08-25,5.4097,5.4353,5.3365,5.3365,241335,0
1992-08-26,5.3398,5.3893,5.2904,5.3141,77867,0
1992-08-27,5.3365,5.3365,5.2378,5.3365,28334,0
1992-08-28,5.2424,5.3907,5.2424,5.2917,631876,0
1992-08-31,5.3955,5.3955,5.2469,5.2469,159089,0
1992-09-01,5.2439,5.2439,5.1448,5.1685,239536,0
1992-09-02,5.1944,5.2182,5.1448,5.1685,631686,0
1992-09-03,5.2469,5.2469,5.1716,5.2469,283332,0
1992-09-04,5.2407,5.2899,5.191,5.191,101136,0
1992-09-08,5.2917,5.2917,5.1928,5.2917,72288,0
1992-09-09,5.1882,5.4353,5.1882,5.3365,361752,0
1992-09-10,5.3365,5.4353,5.3365,5.3365,383507,0
1992-09-11,5.4353,5.4353,5.2871,5.3365,207439,0
1992-09-14,5.4454,5.4454,5.2967,5.3702,10101,0
1992-09-15,5.4405,5.4405,5.2922,5.4148,48017,0
1992-09-16,5.3464,5.3702,5.3206,5.3702,407551,0
1992-09-17,5.3383,5.4373,5.3383,5.4373,513360,0
1992-09-18,5.3365,5.3365,5.3365,5.3365,2530,0
1992-09-21,5.3772,5.5266,5.3772,5.5266,6529,0
1992-09-22,5.3813,5.5308,5.3813,5.3813,185142,0
1992-09-23,5.3813,5.3813,5.3813,5.3813,41144,0
1992-09-24,5.3813,5.3813,5.3813,5.3813,1506,0
1992-09-25,5.3813,5.3813,5.3813,5.3813,14048,0
1992-09-28,5.426,5.426,5.3761,5.426,37162,0
1992-09-29,5.3813,5.4808,5.3813,5.3813,79778,0
1992-09-30,5.4311,5.4311,5.3813,5.3813,25589,0
1992-10-01,5.4323,5.4818,5.3822,5.4818,110362,0
1992-10-02,5.3813,5.4808,5.3813,5.3813,32111,0
1992-10-05,5.3761,5.426,5.3265,5.426,146645,0
1992-10-06,5.4758,5.4758,5.3761,5.426,18077,0
1992-10-07,5.4818,5.4818,5.4818,5.4818,6522,0
1992-10-09,5.3316,5.3813,5.3316,5.3813,4013,0
1992-10-12,5.3802,5.3802,5.2807,5.2807,16561,0
1992-10-13,5.3755,5.3755,4.2308,4.5535,2246621,0
1992-10-14,4.5861,4.5861,4.4362,4.4862,615378,0
1992-10-15,4.4808,4.6541,4.4808,4.6541,560891,0
1992-10-16,4.7359,4.7858,4.6364,4.7099,87259,0
1992-10-19,4.8281,4.8777,4.7783,4.8777,117030,0
1992-10-20,4.8819,4.8819,4.7322,4.7322,74776,0
1992-10-21,4.833,4.8829,4.7835,4.833,178623,0
1992-10-22,4.7794,4.9785,4.7794,4.9785,354020,0
1992-10-23,4.9576,5.0074,4.884,4.9337,263364,0
1992-10-26,4.9785,4.9785,4.9785,4.9785,2510,0
1992-10-27,4.9029,4.9785,4.8788,4.9785,23099,0
1992-10-28,4.833,4.9826,4.833,4.833,68240,0
1992-10-29,4.9785,5.0284,4.9287,4.9785,104448,0
1992-10-30,5.0843,5.0843,4.9348,5.0345,228704,0
1992-11-02,4.9785,5.0783,4.9785,4.9785,909406,0
1992-11-03,5.0345,5.1343,4.9847,5.0345,647491,0
1992-11-04,5.0256,5.125,4.8763,4.9002,639591,0
1992-11-05,4.9562,4.9562,4.9562,4.9562,77278,0
1992-11-06,4.8777,4.9277,4.8777,4.8777,101460,0
1992-11-09,4.9337,4.9337,4.884,4.9337,203164,0
1992-11-10,4.832,4.8819,4.7322,4.7322,176154,0
1992-11-11,4.8559,4.8819,4.7322,4.7322,102881,0
1992-11-12,4.8777,4.8777,4.7285,4.8777,32145,0
1992-11-13,4.8766,4.8766,4.7273,4.7772,79880,0
1992-11-16,4.833,4.833,4.7835,4.833,130956,0
1992-11-17,4.7759,4.7759,4.6765,4.6765,113064,0
1992-11-18,4.6826,4.7322,4.6826,4.7322,171133,0
1992-11-19,4.6765,4.7759,4.6267,4.6765,634679,0
1992-11-20,4.6327,4.7322,4.6327,4.7322,46171,0
1992-11-23,4.6765,4.7263,4.6267,4.6765,703022,0
1992-11-24,4.7322,4.7322,4.6327,4.7322,6526,0
1992-11-25,4.6347,4.9337,4.6347,4.9337,529737,0
1992-11-27,4.9796,5.0794,4.9796,5.0794,204333,0
1992-11-30,5.1736,5.1736,5.0245,5.1238,109553,0
1992-12-01,5.0305,5.18,5.0305,5.18,578736,0
1992-12-02,5.1736,5.2235,5.0743,5.1238,51260,0
1992-12-03,5.0804,5.18,5.0804,5.18,400047,0
1992-12-04,5.1788,5.1788,5.0794,5.0794,63258,0
1992-12-07,5.0843,5.2338,4.9847,5.0345,809489,0
1992-12-08,5.1343,5.1343,4.9847,5.0345,240239,0
1992-12-09,5.0334,5.0334,4.9337,4.9337,16554,0
1992-12-10,5.0794,5.0794,4.9796,5.0794,88861,0
1992-12-11,5.0794,5.0794,4.9299,5.0794,5021,0
1992-12-14,5.0794,5.0794,4.9796,5.0794,84847,0
1992-12-15,5.0794,5.2285,4.9796,5.0794,290686,0
1992-12-16,5.2257,5.3751,5.1759,5.3253,133614,0
1992-12-17,5.4644,5.5148,5.3141,5.3141,59840,0
1992-12-18,5.4653,5.5156,5.3149,5.5156,17951,0
1992-12-21,5.3149,5.5156,5.3149,5.5156,35898,0
1992-12-22,5.3196,5.3196,5.1689,5.2694,152934,0
1992-12-23,5.3141,5.3141,5.2138,5.3141,86768,0
1992-12-24,5.3702,5.3702,5.3702,5.3702,8964,0
1992-12-28,5.2635,5.3136,5.1634,5.2134,76802,0
1992-12-29,5.2192,5.3196,5.1188,5.2694,67748,0
1992-12-30,5.1689,5.3698,5.1689,5.2694,206735,0
1992-12-31,5.2644,5.5652,5.2644,5.4148,90751,0
1993-01-04,5.5715,5.722,5.4712,5.5715,435315,0
1993-01-05,5.615,5.615,5.3141,5.3141,281248,0
1993-01-06,5.3198,5.4705,5.3198,5.3702,44832,0
1993-01-07,5.3647,5.5652,5.3647,5.4148,234856,0
1993-01-08,5.4148,5.439,5.3145,5.4148,208427,0
1993-01-11,5.4153,5.5156,5.4153,5.5156,66313,0
1993-01-12,5.521,5.521,5.4446,5.4709,56285,0
1993-01-13,5.5189,5.5189,5.3684,5.3924,59796,0
1993-01-14,5.3705,5.4709,5.3705,5.4709,115064,0
1993-01-15,5.4649,5.4649,5.4148,5.4148,15456,0
1993-01-18,5.4653,5.5657,5.365,5.5156,587841,0
1993-01-19,5.6158,5.6158,5.4153,5.5156,550446,0
1993-01-20,5.5212,5.5955,5.4712,5.5715,344667,0
1993-01-21,5.5161,5.6163,5.5161,5.6163,952739,0
1993-01-22,5.4705,5.4705,5.0688,5.3702,953417,0
1993-01-25,5.4709,5.4709,5.3705,5.4709,188780,0
1993-01-26,5.3705,5.4709,5.3705,5.4709,146941,0
1993-01-27,5.4206,5.4709,5.3705,5.4709,98126,0
1993-01-28,5.4709,5.4709,5.4709,5.4709,26897,0
1993-01-29,5.3635,5.5639,5.3635,5.538,218451,0
1993-02-01,5.5392,5.5652,5.4148,5.4148,112192,0
1993-02-02,5.4157,5.6663,5.4157,5.6163,222356,0
1993-02-03,5.5156,5.6659,5.5156,5.5156,12964,0
1993-02-04,5.6221,5.823,5.6221,5.7728,156878,0
1993-02-05,5.672,5.7223,5.672,5.672,336681,0
1993-02-08,5.8226,5.8226,5.672,5.672,98115,0
1993-02-09,5.6724,5.823,5.6724,5.7728,334174,0
1993-02-10,5.8127,6.0133,5.7626,5.9631,536824,0
1993-02-11,6.0151,6.4659,5.9147,6.3659,402499,0
1993-02-12,6.4659,6.4659,6.3157,6.3659,771581,0
1993-02-16,6.2752,6.5262,6.2752,6.5,680262,0
1993-02-17,6.4154,6.4395,6.215,6.2651,633968,0
1993-02-18,6.4645,6.5147,6.0637,6.0637,456463,0
1993-02-19,6.067,6.067,5.9166,5.9406,1902149,0
1993-02-22,6.0733,6.1233,5.8725,6.0972,310309,0
1993-02-23,6.2201,6.2201,6.0195,6.1196,85723,0
1993-02-24,5.9725,6.0226,5.9725,5.9966,635595,0
1993-02-25,6.0195,6.1196,6.0195,6.1196,191382,0
1993-02-26,6.1196,6.2201,6.1196,6.1196,67780,0
1993-03-01,6.1922,6.1922,6.118,6.1421,43371,0
1993-03-02,6.07,6.2204,6.07,6.2204,81732,0
1993-03-03,6.2145,6.2145,6.0642,6.1645,61355,0
1993-03-04,6.2141,6.2141,6.0637,6.0637,16462,0
1993-03-05,6.07,6.2204,6.07,6.2204,26911,0
1993-03-08,6.3213,6.4219,6.1207,6.4219,208293,0
1993-03-09,6.4222,6.5225,6.4222,6.5225,66270,0
1993-03-10,6.4216,6.4216,6.3211,6.3211,163454,0
1993-03-11,6.3153,6.3153,6.2651,6.2651,1013548,0
1993-03-12,6.2651,6.3153,6.2651,6.2651,118712,0
1993-03-15,6.3144,6.3144,6.0137,6.0637,182584,0
1993-03-16,6.0878,6.0878,6.0637,6.0637,72835,0
1993-03-17,6.0692,6.2196,6.0191,6.0191,62799,0
1993-03-18,5.8686,6.0191,5.8686,6.0191,326966,0
1993-03-19,5.952,6.0527,5.952,5.952,24285,0
1993-03-22,5.9572,6.0076,5.9067,6.0076,148557,0
1993-03-23,5.9071,5.9071,5.9071,5.9071,8913,0
1993-03-24,5.9071,6.1091,5.9071,5.9071,38125,0
1993-03-25,5.9077,5.9824,5.7057,5.7057,835758,0
1993-03-26,5.8514,5.8514,5.7504,5.7504,70871,0
1993-03-29,5.7842,5.8103,5.7842,5.7842,82633,0
1993-03-30,5.7502,5.8511,5.7502,5.8511,30232,0
1993-03-31,5.8511,5.8511,5.7744,5.8511,54519,0
1993-04-01,5.8071,5.8574,5.5545,5.6051,149518,0
1993-04-02,5.5998,5.5998,5.297,5.4484,101590,0
1993-04-05,5.4539,5.656,5.4033,5.5042,73762,0
1993-04-06,5.8511,5.8754,5.7502,5.8511,204198,0
1993-04-07,5.8009,5.9018,5.7504,5.7504,90201,0
1993-04-08,5.8516,5.8516,5.5995,5.6497,135793,0
1993-04-12,5.7057,5.7562,5.6554,5.7057,38122,0
1993-04-13,5.5995,5.7507,5.5995,5.6497,30230,0
1993-04-14,5.7562,5.7562,5.6554,5.7057,39112,0
1993-04-15,5.7507,5.7507,5.549,5.6497,194274,0
1993-04-16,5.5492,5.6499,5.5492,5.5492,124389,0
1993-04-19,5.5585,5.6596,5.5585,5.5826,116760,0
1993-04-20,5.549,5.6497,5.549,5.6497,196750,0
1993-04-21,5.5585,5.5826,5.5585,5.5826,107856,0
1993-04-22,5.549,5.7507,5.549,5.6497,307269,0
1993-04-23,5.6497,5.6497,5.6497,5.6497,27755,0
1993-04-26,5.6554,5.7057,5.6048,5.7057,81199,0
1993-04-27,5.5996,5.5996,5.5492,5.5492,11399,0
1993-04-28,5.5487,5.7504,5.5487,5.7504,9912,0
1993-04-29,5.7566,5.7566,5.6051,5.6051,34163,0
1993-04-30,5.7061,5.7061,5.6051,5.6051,70799,0
1993-05-03,5.5995,5.7001,5.5995,5.6497,138270,0
1993-05-04,5.7562,5.7562,5.7057,5.7057,27727,0
1993-05-05,5.8068,5.8068,5.7057,5.7057,2476,0
1993-05-06,5.7057,5.8068,5.7057,5.7057,64861,0
1993-05-07,5.756,5.8065,5.756,5.8065,87640,0
1993-05-10,5.7057,5.7057,5.7057,5.7057,3959,0
1993-05-11,5.756,5.8065,5.756,5.8065,105464,0
1993-05-12,5.7504,5.7504,5.7504,5.7504,20319,0
1993-05-13,5.7562,5.8068,5.7057,5.7057,105458,0
1993-05-14,5.8068,5.8068,5.7057,5.7057,39112,0
1993-05-17,5.7057,5.8068,5.7057,5.7057,27727,0
1993-05-18,5.8068,5.8068,5.7057,5.7057,3959,0
1993-05-19,5.7057,5.7057,5.7057,5.7057,25250,0
1993-05-20,5.7556,5.9071,5.7556,5.9071,3960,0
1993-05-21,5.9111,5.9111,5.8603,5.8846,59380,0
1993-05-24,5.9013,5.952,5.8004,5.952,87730,0
1993-05-25,5.8789,5.9295,5.8789,5.9295,27737,0
1993-05-26,5.8511,5.8511,5.8511,5.8511,2478,0
1993-05-27,5.952,6.0023,5.952,5.952,56006,0
1993-05-28,5.9575,5.9575,5.8806,5.9071,62391,0
1993-06-01,5.8065,5.8065,5.8065,5.8065,8912,0
1993-06-02,5.952,5.952,5.8004,5.952,21808,0
1993-06-03,5.8059,6.1593,5.8059,6.0076,187678,0
1993-06-04,6.1025,6.254,6.0521,6.254,208188,0
1993-06-07,6.2574,6.4591,6.1059,6.4328,158535,0
1993-06-08,6.2574,6.5097,6.2574,6.4328,251177,0
1993-06-09,6.3652,6.5673,6.3652,6.5673,67306,0
1993-06-10,6.3602,6.4349,6.31,6.31,110440,0
1993-06-11,6.4107,6.4107,6.31,6.31,142137,0
1993-06-14,6.31,6.31,6.31,6.31,3961,0
1993-06-15,6.3041,6.4049,6.2537,6.3544,464969,0
1993-06-16,6.2594,6.4107,6.2594,6.31,729514,0
1993-06-17,6.3081,6.3585,6.3081,6.3323,78769,0
1993-06-18,6.3138,6.3138,6.1623,6.2875,143535,0
1993-06-21,6.202,6.4053,6.1003,6.1755,128352,0
1993-06-22,5.9966,6.0473,5.895,5.9966,351741,0
1993-06-23,5.9447,6.0462,5.9182,5.9182,187959,0
1993-06-24,5.84,5.84,5.84,5.84,2461,0
1993-06-25,5.895,5.9966,5.895,5.9966,3936,0
1993-06-28,5.89,5.9406,5.89,5.9406,64499,0
1993-06-29,5.896,5.896,5.896,5.896,12788,0
1993-06-30,5.9916,5.9916,5.9406,5.9406,38896,0
1993-07-01,5.89,5.9406,5.89,5.9406,8861,0
1993-07-02,5.898,6.1257,5.898,6.075,148490,0
1993-07-06,6.1022,6.1532,6.0514,6.1532,182387,0
1993-07-07,5.9966,5.9966,5.9458,5.9966,21646,0
1993-07-08,5.9406,5.9406,5.9406,5.9406,1480,0
1993-07-09,5.9447,5.9447,5.8432,5.9182,158927,0
1993-07-12,5.9447,5.9955,5.8432,5.9182,287350,0
1993-07-13,5.84,5.9415,5.84,5.84,54154,0
1993-07-14,5.8391,5.9406,5.8391,5.9406,8861,0
1993-07-15,5.9415,5.9415,5.84,5.84,26583,0
1993-07-16,5.9467,5.9467,5.8451,5.896,18692,0
1993-07-19,5.9415,5.9415,5.84,5.84,15261,0
1993-07-20,5.9182,5.9182,5.9182,5.9182,251923,0
1993-07-21,5.9467,5.9467,5.896,5.896,2739692,0
1993-07-22,5.89,6.0423,5.8391,5.9406,1913839,0
1993-07-23,5.9406,5.9406,5.8391,5.9406,238305,0
1993-07-26,5.9406,5.9916,5.9406,5.9406,121124,0
1993-07-27,5.9966,5.9966,5.9702,5.9966,176609,0
1993-07-29,5.9449,6.0972,5.9449,6.0972,105784,0
1993-07-30,5.9966,5.9966,5.9966,5.9966,25089,0
1993-08-02,5.896,5.896,5.896,5.896,2459,0
1993-08-03,5.9467,5.9467,5.896,5.896,51646,0
1993-08-04,5.7892,5.8909,5.5354,5.84,658201,0
1993-08-05,5.7952,5.7952,5.7952,5.7952,706694,0
1993-08-06,5.89,5.9406,5.7883,5.9406,146234,0
1993-08-09,5.9406,6.0423,5.9406,5.9406,291483,0
1993-08-10,5.9406,6.0423,5.8391,5.9406,287545,0
1993-08-11,5.951,5.951,5.8491,5.8737,366681,0
1993-08-12,5.84,5.84,5.84,5.84,2461,0
1993-08-13,5.84,5.84,5.7892,5.84,128491,0
1993-08-16,5.8451,5.896,5.7434,5.896,316270,0
1993-08-17,5.7952,5.7952,5.7952,5.7952,8851,0
1993-08-18,5.8643,5.9924,5.84,5.84,713829,0
1993-08-19,5.971,5.971,5.896,5.896,259706,0
1993-08-20,5.896,5.896,5.896,5.896,4917,0
1993-08-24,5.8989,6.1532,5.8989,6.1532,53092,0
1993-08-25,6.1481,6.1481,6.0972,6.0972,79216,0
1993-08-26,6.0006,6.1532,6.0006,6.1532,133719,0
1993-08-27,6.0006,6.1532,6.0006,6.1532,91931,0
1993-08-30,6.1034,6.1034,6.0525,6.0525,50137,0
1993-08-31,6.1542,6.2052,6.0525,6.0525,706327,0
1993-09-01,6.2042,6.2042,6.0514,6.1532,181406,0
1993-09-02,6.0525,6.0525,6.0525,6.0525,18679,0
1993-09-03,6.1979,6.1979,6.1979,6.1979,27556,0
1993-09-07,6.0514,6.2042,6.0514,6.1532,861305,0
1993-09-08,6.0981,6.0981,5.9966,5.9966,171197,0
1993-09-09,6.0525,6.0525,6.0525,6.0525,4914,0
1993-09-10,5.9406,5.9406,5.9406,5.9406,1480,0
1993-09-13,5.9142,6.0423,5.89,5.9406,119646,0
1993-09-14,5.845,5.845,5.6924,5.717,163792,0
1993-09-15,5.6925,5.896,5.6925,5.896,150019,0
1993-09-16,5.7942,5.896,5.7942,5.896,45253,0
1993-09-17,5.7942,5.9467,5.7942,5.896,31478,0
1993-09-20,5.9358,5.9358,5.8846,5.8846,24916,0
1993-09-21,5.8895,5.9921,5.8382,5.9406,165000,0
1993-09-22,5.8382,5.9406,5.8382,5.9406,15133,0
1993-09-23,5.9838,6.0861,5.9328,6.0861,227789,0
1993-09-24,5.9902,6.0414,5.9902,6.0414,7323,0
1993-09-27,6.035,6.1372,6.035,6.0861,33730,0
1993-09-28,6.1463,6.1463,6.0951,6.1196,47348,0
1993-09-29,6.0861,6.1372,6.0861,6.0861,32750,0
1993-09-30,6.1436,6.1436,6.0414,6.0414,129888,0
1993-10-01,6.0427,6.0427,5.7866,5.8623,313915,0
1993-10-04,5.8319,5.9855,5.8319,5.9855,266825,0
1993-10-05,5.9863,6.1911,5.9863,6.1645,1087648,0
1993-10-06,6.2934,6.3447,6.0886,6.1645,2744037,0
1993-10-07,6.1916,6.294,6.1916,6.2427,187608,0
1993-10-08,6.168,6.3995,6.168,6.3995,659243,0
1993-10-11,6.3533,6.7635,6.3533,6.6343,3521310,0
1993-10-12,6.7079,6.7079,6.5542,6.6567,176250,0
1993-10-13,6.5536,6.6562,6.5536,6.5784,121578,0
1993-10-14,6.503,6.6567,6.503,6.6567,40035,0
1993-10-15,6.6024,6.6535,6.5,6.5,2412981,0
1993-10-18,6.5009,6.7057,6.5009,6.6789,3711295,0
1993-10-19,6.6596,6.8645,6.6596,6.8134,2912966,0
1993-10-20,6.8129,6.8129,6.7104,6.7349,91266,0
1993-10-21,6.8086,6.8597,6.6549,6.7575,87414,0
1993-10-22,6.7061,6.9109,6.7061,6.7575,168971,0
1993-10-25,6.9139,7.0675,6.9139,6.9139,2057025,0
1993-10-26,6.8134,6.9157,6.8134,6.8134,58562,0
1993-10-27,6.9087,6.9087,6.7551,6.7797,1548101,0
1993-10-28,6.8645,6.9157,6.7621,6.8134,37575,0
1993-10-29,6.9604,6.9604,6.8069,6.8581,171457,0
1993-11-01,6.8641,6.8641,6.6592,6.7349,123964,0
1993-11-02,6.6503,6.7014,6.5482,6.7014,166648,0
1993-11-03,6.6513,6.6513,6.5225,6.5225,236492,0
1993-11-04,6.5,6.6024,6.4491,6.5,260346,0
1993-11-05,6.5048,6.7096,6.5048,6.5559,415376,0
1993-11-08,6.7031,6.7542,6.5497,6.6008,136314,0
1993-11-09,6.8103,6.8103,6.6567,6.6567,293915,0
1993-11-10,6.7079,6.7079,6.6567,6.6567,33687,0
1993-11-11,6.7079,6.7079,6.6567,6.6567,42477,0
1993-11-12,6.5991,6.7014,6.5482,6.7014,21504,0
1993-11-15,6.6008,6.7031,6.6008,6.6008,111399,0
1993-11-16,6.551,6.6024,6.5,6.5,66429,0
1993-11-17,6.6008,6.6008,6.6008,6.6008,7327,0
1993-11-18,6.5048,6.6072,6.5048,6.5559,326539,0
1993-11-19,6.5559,6.6585,6.5559,6.5559,58573,0
1993-11-22,6.6008,6.6518,6.5497,6.6008,558450,0
1993-11-23,6.5,6.6024,6.4491,6.5,381483,0
1993-11-24,6.5559,6.5559,6.5559,6.5559,24894,0
1993-11-26,6.5466,6.5466,6.4441,6.4441,27373,0
1993-11-29,6.3978,6.551,6.3978,6.5,63989,0
1993-11-30,6.3995,6.5017,6.3995,6.3995,267604,0
1993-12-01,6.3728,6.3995,6.297,6.3995,449262,0
1993-12-02,6.297,6.5017,6.297,6.3995,97666,0
1993-12-03,6.5,6.5,6.5,6.5,58614,0
1993-12-06,6.3978,6.5,6.3978,6.5,142630,0
1993-12-07,6.4952,6.4952,6.393,6.4441,60124,0
1993-12-08,6.4536,6.6585,6.3511,6.5559,495426,0
1993-12-09,6.7061,6.7575,6.5524,6.7575,419008,0
1993-12-10,6.6008,6.7542,6.6008,6.6008,22474,0
1993-12-13,6.6008,6.7542,6.6008,6.6008,184196,0
1993-12-14,6.6008,6.7542,6.6008,6.6008,253085,0
1993-12-15,6.5991,6.7014,6.5482,6.7014,116311,0
1993-12-16,6.6535,6.6535,6.5,6.5,4885,0
1993-12-17,6.6479,6.6479,6.5449,6.5449,360442,0
1993-12-20,6.5427,6.5427,6.3881,6.3881,405204,0
1993-12-21,6.4913,6.4913,6.3881,6.3881,168876,0
1993-12-22,6.3857,6.4889,6.3857,6.4889,210197,0
1993-12-23,6.3881,6.4913,6.3881,6.3881,708498,0
1993-12-27,6.3614,6.4913,6.3614,6.3881,248459,0
1993-12-28,6.3881,6.4913,6.3881,6.3881,109187,0
1993-12-29,6.3926,6.4957,6.3926,6.4441,2534290,0
1993-12-30,6.3927,6.4441,6.3411,6.3659,729344,0
1993-12-31,6.4466,6.4466,6.3436,6.3436,24723,0
1994-01-03,6.341,6.4441,6.341,6.4441,601324,0
1994-01-04,6.4441,6.4441,6.341,6.4441,528099,0
1994-01-05,6.4396,6.4396,6.3881,6.3881,451303,0
1994-01-06,6.3881,6.4396,6.3881,6.3881,218859,0
1994-01-07,6.4441,6.4441,6.3926,6.4441,26186,0
1994-01-10,6.4396,6.4396,6.3881,6.3881,869122,0
1994-01-11,6.3926,6.4441,6.3926,6.4441,1246293,0
1994-01-12,6.4373,6.5403,6.4373,6.4889,214082,0
1994-01-13,6.3881,6.5427,6.3881,6.3881,86863,0
1994-01-14,6.5403,6.5403,6.3857,6.4105,378165,0
1994-01-17,6.4957,6.4957,6.3926,6.4441,221133,0
1994-01-18,6.3857,6.4889,6.3857,6.4889,340784,0
1994-01-19,6.446,6.6008,6.3944,6.6008,1160112,0
1994-01-20,6.5425,6.6455,6.4911,6.6455,1126362,0
1994-01-21,6.6457,6.6457,6.2853,6.31,600281,0
1994-01-24,6.4421,6.4421,6.2875,6.2875,1267542,0
1994-01-25,6.4441,6.4441,6.2895,6.4441,53342,0
1994-01-26,6.4421,6.4421,6.2875,6.2875,29591,0
1994-01-27,6.4466,6.4466,6.292,6.3436,819721,0
1994-01-28,6.4441,6.4441,6.3926,6.4441,236164,0
1994-01-31,6.4957,6.5475,6.3926,6.4441,801119,0
1994-02-01,6.4418,6.5449,6.3902,6.5449,417686,0
1994-02-02,6.4913,6.4913,6.3881,6.3881,610471,0
1994-02-03,6.3411,6.4957,6.3411,6.3659,351579,0
1994-02-04,6.4941,6.5457,6.0301,6.0301,377862,0
1994-02-07,5.8756,6.0816,5.8756,6.0301,605356,0
1994-02-08,6.0791,6.3881,6.0791,6.3881,296015,0
1994-02-09,6.3143,6.4441,6.2895,6.4441,31035,0
1994-02-10,6.4466,6.4466,6.292,6.3436,43628,0
1994-02-11,6.3881,6.3881,6.2853,6.3881,48528,0
1994-02-14,6.2875,6.3906,6.2359,6.2875,39778,0
1994-02-15,6.238,6.4441,6.238,6.4441,137723,0
1994-02-16,6.3944,6.6522,6.3944,6.6008,366505,0
1994-02-17,6.5984,6.7014,6.547,6.7014,340449,0
1994-02-18,6.6948,6.6948,6.4889,6.4889,335929,0
1994-02-22,6.4932,6.5449,6.4418,6.5449,55788,0
1994-02-23,6.5475,6.5987,6.4441,6.4441,69345,0
1994-02-24,6.4467,6.4982,6.2651,6.2651,476991,0
1994-02-25,6.3345,6.3345,6.1801,6.2316,77184,0
1994-02-28,6.1846,6.2875,6.1846,6.2875,65972,0
1994-03-01,6.2875,6.2875,6.1329,6.2875,73247,0
1994-03-02,6.2385,6.2385,6.0321,6.1868,103286,0
1994-03-03,6.1868,6.1868,6.0836,6.1868,18426,0
1994-03-04,6.0793,6.1826,6.0793,6.1308,84433,0
1994-03-07,6.1826,6.2339,6.0277,6.1308,213994,0
1994-03-08,6.1353,6.1353,6.1086,6.1086,21335,0
1994-03-09,6.1308,6.1308,6.0277,6.1308,32512,0
1994-03-10,6.0235,6.0751,5.8176,5.8176,217547,0
1994-03-11,5.9721,5.9721,5.8176,5.8176,231629,0
1994-03-14,5.9204,5.9204,5.8176,5.8176,146650,0
1994-03-15,5.9275,5.9275,5.7211,5.7728,1364386,0
1994-03-16,5.7258,5.8803,5.7258,5.7504,83360,0
1994-03-17,5.8737,5.8737,5.7187,5.8737,17469,0
1994-03-18,5.8737,5.8737,5.7436,5.8737,417782,0
1994-03-21,5.9152,6.0191,5.8633,6.0191,52036,0
1994-03-22,6.0191,6.071,6.0191,6.0191,107443,0
1994-03-23,6.0237,6.2316,6.0237,6.2316,107356,0
1994-03-24,6.2323,6.2323,6.1284,6.1532,59208,0
1994-03-25,6.1787,6.2306,6.075,6.075,614380,0
1994-03-28,6.071,6.1744,5.9671,6.0191,116117,0
1994-03-29,5.8623,5.9661,5.8104,5.8623,83848,0
1994-03-30,5.8696,5.8696,5.7137,5.8176,70267,0
1994-03-31,5.6528,5.8084,5.5492,5.5492,327320,0
1994-04-04,5.7099,5.7616,5.6581,5.7616,96327,0
1994-04-05,5.8104,5.8623,5.8104,5.8623,15901,0
1994-04-06,5.7658,5.8696,5.7658,5.8176,23585,0
1994-04-07,5.662,5.8176,5.662,5.8176,34654,0
1994-04-08,5.6612,5.8169,5.6612,5.6612,19736,0
1994-04-11,5.8169,5.8169,5.6612,5.6612,15884,0
1994-04-12,5.662,5.8176,5.662,5.8176,8662,0
1994-04-13,5.8169,5.8169,5.609,5.6612,128045,0
1994-04-14,5.6083,5.6083,5.4007,5.5042,66437,0
1994-04-15,5.5033,5.5033,5.3478,5.3478,39484,0
1994-04-18,5.5033,5.5033,5.3478,5.3478,29374,0
1994-04-19,5.295,5.3988,5.191,5.191,292327,0
1994-04-20,5.1902,5.294,4.8268,5.0345,230723,0
1994-04-21,5.0393,5.2469,5.0393,5.2469,212220,0
1994-04-22,5.2469,5.2469,5.091,5.2469,39461,0
1994-04-25,5.2469,5.3509,5.2202,5.2469,310872,0
1994-04-26,5.3478,5.3478,5.1918,5.3478,92449,0
1994-04-28,5.3469,5.3469,5.1391,5.191,146886,0
1994-04-29,5.0902,5.0902,5.0902,5.0902,46683,0
1994-05-02,5.186,5.186,4.9785,4.9785,364446,0
1994-05-03,5.0376,5.0376,4.778,4.9337,162705,0
1994-05-04,4.9266,4.9785,4.7959,4.9785,96414,0
1994-05-05,4.985,4.985,4.7772,4.7772,225802,0
1994-05-06,4.9298,4.9298,4.774,4.8777,3378179,0
1994-05-09,4.8777,4.8777,4.774,4.8777,55406,0
1994-05-10,4.8809,4.8809,4.7772,4.7772,101105,0
1994-05-11,4.8819,5.0376,4.8298,4.9337,202178,0
1994-05-12,5.0854,5.0854,4.8777,4.8777,232213,0
1994-05-13,4.9826,5.0345,4.9307,5.0345,26011,0
1994-05-16,4.9337,5.0376,4.9337,4.9337,37066,0
1994-05-17,5.0305,5.0305,4.8478,4.9785,371678,0
1994-05-19,4.9826,5.0345,4.8268,5.0345,32272,0
1994-05-20,5.0305,5.0305,4.8747,4.9785,33262,0
1994-05-23,4.8268,5.0345,4.8268,5.0345,145467,0
1994-05-24,5.0113,5.0902,5.0113,5.0902,124656,0
1994-05-25,5.0315,5.1354,5.0315,5.1354,40969,0
1994-05-26,5.1383,5.1383,5.0345,5.0345,184966,0
1994-05-27,5.0832,5.1354,5.0832,5.1354,26027,0
1994-05-31,5.1343,5.1343,4.9785,4.9785,145585,0
1994-06-01,5.1354,5.1354,5.1354,5.1354,24581,0
1994-06-02,4.9785,5.1343,4.9785,4.9785,35674,0
1994-06-03,5.0315,5.1354,4.9795,5.1354,166764,0
1994-06-06,5.0902,5.0902,4.9864,5.0902,172787,0
1994-06-07,4.9826,5.0863,4.9826,5.0345,87665,0
1994-06-08,4.9864,5.0902,4.9864,5.0902,34654,0
1994-06-09,5.0902,5.0902,5.0902,5.0902,6257,0
1994-06-10,5.0902,5.0902,5.0902,5.0902,1444,0
1994-06-13,5.0902,5.0902,5.0902,5.0902,2405,0
1994-06-14,5.143,5.2469,5.0393,5.2469,228102,0
1994-06-15,5.091,5.2469,5.091,5.2469,41866,0
1994-06-16,5.2469,5.2469,5.091,5.2469,114532,0
1994-06-20,5.1796,5.1796,4.9702,5.012,485013,0
1994-06-21,4.9401,5.0719,4.8104,4.9674,252447,0
1994-06-22,4.9674,4.9674,4.8628,4.9674,61198,0
1994-06-23,4.9674,4.9674,4.9674,4.9674,17211,0
1994-06-24,4.863,4.9403,4.7837,4.8107,246222,0
1994-06-27,4.7099,4.8146,4.7099,4.7099,87897,0
1994-06-28,4.8667,4.8667,4.8142,4.8667,82172,0
1994-06-29,4.8667,5.0236,4.8667,4.8667,220240,0
1994-06-30,4.8667,4.9713,4.7095,4.8667,745275,0
1994-07-01,4.8399,4.867,4.7099,4.7099,112738,0
1994-07-05,4.867,4.867,4.7099,4.7099,149522,0
1994-07-06,4.7099,4.7872,4.7099,4.7099,237421,0
1994-07-07,4.8107,4.8107,4.7061,4.8107,156816,0
1994-07-08,4.8109,4.8109,4.6541,4.6541,214178,0
1994-07-11,4.7624,4.7872,4.7099,4.7099,60192,0
1994-07-12,4.7099,4.8146,4.7099,4.7099,37739,0
1994-07-13,4.833,4.833,4.833,4.833,18133,0
1994-07-14,4.8443,4.8443,4.8443,4.8443,8590,0
1994-07-15,4.8667,4.8667,4.787,4.8667,48729,0
1994-07-18,4.8667,4.8667,4.8667,4.8667,21976,0
1994-07-19,4.8357,4.863,4.8107,4.8107,439852,0
1994-07-20,4.8146,4.867,4.7099,4.7099,828340,0
1994-07-21,4.8107,4.8107,4.7061,4.8107,21992,0
1994-07-22,4.8146,4.8146,4.7099,4.7099,137102,0
1994-07-25,4.7099,4.8146,4.7099,4.7099,170063,0
1994-07-26,4.7095,4.8667,4.7095,4.8667,37741,0
1994-07-27,4.714,4.7666,4.6093,4.6093,62523,0
1994-07-28,4.6067,4.6318,4.6067,4.6318,31997,0
1994-07-29,4.7136,4.7661,4.6088,4.7661,195711,0
1994-08-01,4.6578,4.7099,4.6578,4.7099,43948,0
1994-08-02,4.7661,4.7661,4.6613,4.7661,17184,0
1994-08-03,4.659,4.7112,4.6067,4.6318,309472,0
1994-08-04,4.6067,4.7637,4.4746,4.6318,1164813,0
1994-08-05,4.6582,4.6582,4.5535,4.5535,567944,0
1994-08-08,4.5531,4.7099,4.5531,4.7099,32961,0
1994-08-09,4.5496,4.7063,4.5496,4.6541,30597,0
1994-08-10,4.7099,4.7099,4.5531,4.7099,21021,0
1994-08-11,4.5496,4.7063,4.5496,4.6541,657832,0
1994-08-12,4.7624,4.8146,4.7099,4.7099,4578324,0
1994-08-15,4.7058,4.9674,4.7058,4.9674,146783,0
1994-08-16,4.8663,5.1804,4.8663,5.0232,426176,0
1994-08-17,4.9709,5.1804,4.9709,5.0232,14811,0
1994-08-18,5.0268,5.0794,4.9745,5.0794,13369,0
1994-08-19,4.9793,5.0571,4.9793,5.0571,35295,0
1994-08-22,5.1354,5.1354,5.1354,5.1354,4772,0
1994-08-23,4.9742,5.2359,4.9742,5.2359,36766,0
1994-08-24,5.0829,5.1354,5.0829,5.1354,10974,0
1994-08-25,5.2322,5.2322,5.1275,5.18,56380,0
1994-08-26,5.1874,5.1874,5.1354,5.1354,50097,0
1994-08-29,5.2363,5.2363,5.0794,5.0794,19575,0
1994-08-30,5.079,5.2359,5.079,5.2359,32947,0
1994-08-31,5.2295,5.3342,5.2295,5.2694,89394,0
1994-09-01,5.2839,5.4933,5.1793,5.4933,185891,0
1994-09-02,5.5011,5.5011,5.2917,5.2917,9544,0
1994-09-06,5.5006,5.5006,5.2912,5.4484,206629,0
1994-09-07,5.3365,5.4936,5.3365,5.3365,62596,0
1994-09-08,5.3414,5.4986,5.2889,5.3141,429187,0
1994-09-09,5.2917,5.3966,5.1869,5.2917,468091,0
1994-09-12,5.2359,5.3405,5.1313,5.2359,133215,0
1994-09-13,5.0794,5.2363,5.0794,5.0794,14798,0
1994-09-14,5.2363,5.2363,5.0794,5.0794,63500,0
1994-09-15,5.1568,5.1568,5.0794,5.0794,21008,0
1994-09-16,5.079,5.2359,5.079,5.2359,100269,0
1994-09-19,5.0678,5.1736,4.9623,5.0678,368903,0
1994-09-20,5.012,5.012,5.012,5.012,31748,0
1994-09-21,5.0202,5.0732,5.0202,5.0456,528431,0
1994-09-22,5.1175,5.1175,5.012,5.012,4739,0
1994-09-23,5.0153,5.1208,5.0153,5.0678,295973,0
1994-09-26,5.1228,5.1228,4.9643,4.9897,233846,0
1994-09-27,5.014,5.014,4.9337,4.9337,155365,0
1994-09-28,4.9114,5.0171,4.9114,4.9114,92312,0
1994-09-29,4.9114,4.9114,4.9114,4.9114,10888,0
1994-09-30,4.9674,5.0731,4.8616,4.9674,546420,0
1994-10-03,4.9116,5.0699,4.9116,4.9897,125919,0
1994-10-04,4.9114,4.9114,4.9114,4.9114,3787,0
1994-10-05,4.9065,5.012,4.9065,5.012,66814,0
1994-10-06,4.9144,5.0201,4.9144,4.9674,401180,0
1994-10-07,4.9642,4.9642,4.9114,4.9114,98467,0
1994-10-10,4.9114,4.9642,4.9114,4.9114,6154,0
1994-10-11,4.905,5.1685,4.852,5.1685,393424,0
1994-10-12,5.1413,5.1685,5.1413,5.1685,70628,0
1994-10-13,5.2775,5.3302,5.2247,5.2247,60636,0
1994-10-14,5.2277,5.2807,5.1749,5.2807,71489,0
1994-10-17,5.1685,5.1685,5.1685,5.1685,6162,0
1994-10-18,5.2775,5.2775,5.1972,5.2247,395552,0
1994-10-19,5.1685,5.2742,5.1685,5.1685,51193,0
1994-10-20,5.1685,5.2742,5.1685,5.1685,302417,0
1994-10-21,5.1239,5.2296,5.1239,5.2024,386648,0
1994-10-24,5.1238,5.1238,5.0711,5.1238,69097,0
1994-10-25,5.012,5.012,5.012,5.012,1420,0
1994-10-26,5.012,5.012,5.012,5.012,27955,0
1994-10-27,5.0153,5.0678,5.0153,5.0678,6156,0
1994-10-28,5.0631,5.1685,5.0631,5.1685,20856,0
1994-10-31,5.0648,5.0648,5.012,5.012,3791,0
1994-11-01,4.9065,5.012,4.9065,5.012,314639,0
1994-11-02,4.9144,5.0731,4.9144,4.9674,593729,0
1994-11-03,4.9674,4.9674,4.9674,4.9674,19395,0
1994-11-04,4.9623,5.0678,4.9623,5.0678,10893,0
1994-11-07,4.9674,4.9674,4.9674,4.9674,3785,0
1994-11-08,5.0678,5.0678,5.0678,5.0678,1419,0
1994-11-09,5.1175,5.1175,4.9593,5.012,41225,0
1994-11-10,4.9655,5.1767,4.9655,5.1238,116424,0
1994-11-11,5.09,5.09,5.012,5.012,42647,0
1994-11-14,5.0184,5.1238,5.0184,5.1238,159018,0
1994-11-15,5.1159,5.1685,5.1159,5.1685,267340,0
1994-11-16,5.1493,5.1767,5.1238,5.1238,131096,0
1994-11-17,5.1192,5.2247,5.1192,5.2247,3790,0
1994-11-18,5.1259,5.1259,5.0202,5.0456,17030,0
1994-11-21,5.1685,5.1685,5.1685,5.1685,2370,0
1994-11-22,4.9675,5.0732,4.9675,5.0456,45889,0
1994-11-23,4.9593,5.1175,4.9593,5.012,769540,0
1994-11-25,5.012,5.0374,5.012,5.012,149262,0
1994-11-28,4.9593,5.1175,4.9593,5.012,1395028,0
1994-11-29,5.1175,5.1175,4.9848,5.012,228397,0
1994-11-30,4.9675,5.0456,4.9675,5.0456,23182,0
1994-12-01,4.9643,5.1228,4.9643,4.9897,52070,0
1994-12-02,5.1258,5.1258,4.9674,4.9674,98402,0
1994-12-05,4.9674,4.9674,4.9674,4.9674,1418,0
1994-12-06,5.0201,5.1258,4.9674,4.9674,328326,0
1994-12-07,4.9674,5.0731,4.9674,4.9674,978352,0
1994-12-08,4.9397,4.9674,4.9144,4.9674,524659,0
1994-12-09,5.0171,5.0171,4.9114,4.9114,72901,0
1994-12-12,5.012,5.012,4.9065,5.012,7108,0
1994-12-13,4.9114,4.9642,4.9114,4.9114,169947,0
1994-12-14,4.9097,5.0678,4.9097,5.0678,31728,0
1994-12-15,5.0648,5.0648,4.9065,5.012,149262,0
1994-12-16,5.0663,5.0663,4.8554,4.8554,179530,0
1994-12-19,4.8971,5.0036,4.8971,4.9226,38513,0
1994-12-20,4.9002,5.0067,4.9002,4.9002,144097,0
1994-12-21,4.9258,5.0067,4.9002,4.9002,66181,0
1994-12-22,5.012,5.012,4.9054,5.012,44541,0
1994-12-23,4.9536,5.0067,4.9002,4.9002,34732,0
1994-12-27,4.9562,5.0094,4.9562,4.9562,94764,0
1994-12-28,5.0114,5.0902,4.9581,5.0902,207733,0
1994-12-29,5.0058,5.272,5.0058,5.191,214072,0
1994-12-30,5.112,5.538,5.112,5.538,524424,0
1995-01-03,5.5438,5.6504,5.4373,5.4373,136006,0
1995-01-04,5.4339,5.5937,5.4339,5.5937,9385,0
1995-01-05,5.431,5.7504,5.431,5.7504,137102,0
1995-01-06,5.7536,5.7536,5.5406,5.5937,162366,0
1995-01-09,5.6497,5.7564,5.622,5.6497,134616,0
1995-01-10,5.7228,5.7504,5.6438,5.7504,105644,0
1995-01-11,5.6524,5.7057,5.5992,5.7057,371311,0
1995-01-12,5.5375,5.6163,5.5375,5.6163,39909,0
1995-01-13,5.6443,5.7509,5.538,5.538,78405,0
1995-01-16,5.5406,5.647,5.5406,5.5937,49274,0
1995-01-17,5.5457,5.7057,5.5457,5.7057,27662,0
1995-01-18,5.6977,5.6977,5.538,5.538,25352,0
1995-01-19,5.7481,5.7481,5.4818,5.4818,103340,0
1995-01-20,5.4818,5.6415,5.4818,5.4818,39926,0
1995-01-23,5.4373,5.4905,5.384,5.4373,177747,0
1995-01-24,5.3789,5.3789,5.1128,5.1128,331876,0
1995-01-25,5.1153,5.1685,5.1153,5.1685,68499,0
1995-01-26,5.0707,5.1645,5.0582,5.1238,166226,0
1995-01-27,5.1711,5.2247,5.1711,5.2247,17818,0
1995-01-30,5.1128,5.1384,5.1128,5.1128,73228,0
1995-01-31,5.1098,5.2694,5.1098,5.2694,53074,0
1995-02-01,5.2247,5.2247,5.2247,5.2247,4690,0
1995-02-02,5.1656,5.3253,5.1656,5.3253,7040,0
1995-02-03,5.1656,5.4319,5.1656,5.3253,161023,0
1995-02-06,5.4901,5.7564,5.4901,5.6497,190900,0
1995-02-07,5.7509,5.8041,5.538,5.538,162442,0
1995-02-08,5.5431,5.6497,5.4901,5.6497,106941,0
1995-02-09,5.5993,5.5993,5.5458,5.5715,126112,0
1995-02-10,5.4818,5.4818,5.4818,5.4818,12213,0
1995-02-13,5.5992,5.7057,5.5457,5.7057,80640,0
1995-02-14,5.7504,5.7504,5.7504,5.7504,7041,0
1995-02-15,5.5931,5.8065,5.5931,5.8065,89168,0
1995-02-16,5.6438,5.7504,5.6438,5.7504,402855,0
1995-02-17,5.5907,5.6163,5.5907,5.6163,12208,0
1995-02-21,5.5965,5.6754,5.5965,5.6497,73171,0
1995-02-22,5.5992,5.7057,5.5992,5.7057,52980,0
1995-02-23,5.7504,6.0169,5.6972,5.7504,345103,0
1995-02-24,5.703,5.7564,5.6497,5.6497,83959,0
1995-02-27,5.726,5.8071,5.5937,5.5937,424217,0
1995-02-28,5.5907,5.7504,5.5907,5.7504,60099,0
1995-03-01,5.6497,5.6497,5.6497,5.6497,4692,0
1995-03-02,5.6497,5.6497,5.6497,5.6497,1405,0
1995-03-03,5.6497,5.6497,5.6497,5.6497,10788,0
1995-03-06,5.6437,5.6437,5.5375,5.6163,42258,0
1995-03-07,5.5411,5.5666,5.3813,5.3813,53022,0
1995-03-08,5.3813,5.4068,5.3813,5.3813,44575,0
1995-03-09,5.3813,5.3813,5.3813,5.3813,32375,0
1995-03-10,5.4905,5.5438,5.4373,5.4373,85356,0
1995-03-13,5.5883,5.5883,5.3754,5.4818,196344,0
1995-03-14,5.4373,5.4905,5.4373,5.4373,86294,0
1995-03-15,5.4373,5.4628,5.4373,5.4373,211514,0
1995-03-16,5.4373,5.4373,5.4373,5.4373,3751,0
1995-03-17,5.6443,5.6977,5.538,5.538,383574,0
1995-03-20,5.5882,5.6956,5.4806,5.5602,128877,0
1995-03-21,5.473,5.5266,5.473,5.5266,127662,0
1995-03-22,5.473,5.5804,5.4194,5.5266,77809,0
1995-03-23,5.426,5.426,5.426,5.426,4651,0
1995-03-24,5.4238,5.5031,5.3702,5.3702,108470,0
1995-03-27,5.3657,5.5266,5.3657,5.5266,153754,0
1995-03-28,5.5871,5.5871,5.426,5.426,34436,0
1995-03-29,5.5895,5.5895,5.3745,5.4818,299097,0
1995-03-30,5.4775,5.4775,5.3702,5.3702,74018,0
1995-03-31,5.2585,5.5266,5.2585,5.5266,93185,0
1995-04-03,5.3745,5.643,5.3745,5.4818,240954,0
1995-04-04,5.473,5.6342,5.4194,5.5266,109957,0
1995-04-05,5.4238,5.6388,5.4238,5.6388,183888,0
1995-04-06,5.6388,5.6388,5.6388,5.6388,50279,0
1995-04-07,5.5826,5.5826,5.5826,5.5826,76378,0
1995-04-10,5.5892,5.7504,5.5892,5.7504,13024,0
1995-04-11,5.5826,5.5826,5.5289,5.5826,169526,0
1995-04-12,5.5547,5.5826,5.5289,5.5826,203057,0
1995-04-13,5.4732,5.7952,5.4732,5.7952,114610,0
1995-04-17,5.7974,5.8511,5.7437,5.8511,85693,0
1995-04-18,5.7504,5.7504,5.7504,5.7504,21399,0
1995-04-19,5.7416,5.7952,5.6601,5.7952,178906,0
1995-04-20,5.6344,5.7952,5.6344,5.7952,6990,0
1995-04-21,5.7952,5.7952,5.6344,5.7952,26090,0
1995-04-24,5.5826,5.5826,5.5826,5.5826,9315,0
1995-04-25,5.5804,5.6879,5.5266,5.5266,50319,0
1995-04-26,5.5367,5.6979,5.5367,5.6163,189288,0
1995-04-27,5.5826,5.6901,5.5826,5.5826,139719,0
1995-04-28,5.6945,5.6945,5.587,5.6945,187074,0
1995-05-01,5.5266,5.6342,5.5266,5.5266,26091,0
1995-05-02,5.5849,5.6388,5.557,5.6388,41897,0
1995-05-03,5.6342,5.6342,5.5266,5.5266,16771,0
1995-05-04,5.5367,5.6979,5.5367,5.6163,313465,0
1995-05-05,5.6365,5.6365,5.5826,5.5826,313902,0
1995-05-08,5.5849,5.6388,5.5849,5.6388,8379,0
1995-05-09,5.5826,5.6901,5.5826,5.5826,491807,0
1995-05-10,5.6388,5.9071,5.6388,5.9071,435280,0
1995-05-11,5.9071,5.9071,5.7997,5.9071,83332,0
1995-05-12,5.9025,5.9025,5.7952,5.7952,129987,0
1995-05-15,5.9071,6.0683,5.7997,5.9071,336121,0
1995-05-16,5.9071,6.0683,5.9071,5.9071,28398,0
1995-05-17,5.9115,6.0727,5.9115,6.0191,52566,0
1995-05-18,6.0169,6.0706,5.9631,5.9631,106103,0
1995-05-19,5.9115,6.1265,5.9115,6.0191,215849,0
1995-05-22,6.01,6.1432,6.01,6.0637,50316,0
1995-05-23,6.0683,6.1755,6.0683,6.1755,210891,0
1995-05-24,6.1196,6.1196,6.1196,6.1196,6986,0
1995-05-25,6.0637,6.0895,6.01,6.0637,261360,0
1995-05-26,5.9597,5.9855,5.9597,5.9855,6985,0
1995-05-30,5.9586,6.1196,5.9586,6.1196,178835,0
1995-05-31,5.9631,6.0962,5.9631,5.9631,69339,0
1995-06-01,6.0169,6.0427,5.9631,5.9631,26061,0
1995-06-02,5.9609,5.9609,5.9071,5.9071,89384,0
1995-06-05,5.7952,5.9025,5.7952,5.7952,63362,0
1995-06-06,5.8747,5.8747,5.7952,5.7952,16770,0
1995-06-07,5.7997,5.7997,5.6388,5.6388,116851,0
1995-06-08,5.6388,5.6388,5.6388,5.6388,2329,0
1995-06-09,5.6355,5.6612,5.6355,5.6612,145801,0
1995-06-12,5.6427,5.7504,5.6427,5.7504,38143,0
1995-06-14,5.7416,5.8489,5.7416,5.7952,225497,0
1995-06-15,5.7504,5.7504,5.7504,5.7504,59544,0
1995-06-16,5.8579,5.8579,5.7504,5.7504,32097,0
1995-06-20,5.8288,5.8568,5.6955,5.8288,118181,0
1995-06-21,5.7393,5.7393,5.7393,5.7393,9234,0
1995-06-22,5.7393,5.7393,5.7393,5.7393,1384,0
1995-06-23,5.7467,5.7728,5.7467,5.7728,5996,0
1995-06-26,5.7411,5.9035,5.7411,5.7952,139397,0
1995-06-27,5.7934,5.8476,5.7393,5.7393,143137,0
1995-06-28,5.8288,5.857,5.8288,5.8288,121702,0
1995-06-29,5.8193,5.8193,5.7393,5.7393,106659,0
1995-06-30,5.8247,5.9071,5.7446,5.9071,22604,0
1995-07-03,5.9017,5.9017,5.7393,5.7393,6002,0
1995-07-05,5.8476,5.8476,5.7393,5.7393,130209,0
1995-07-06,5.7393,5.7654,5.7393,5.7393,137133,0
1995-07-07,5.7453,5.7453,5.5826,5.5826,316875,0
1995-07-10,5.6334,5.6334,5.4709,5.4709,105230,0
1995-07-11,5.6388,5.6388,5.5302,5.6388,130954,0
1995-07-12,5.6087,5.6631,5.5826,5.5826,120384,0
1995-07-13,5.6388,5.7469,5.6388,5.6388,424220,0
1995-07-14,5.6388,5.6388,5.6388,5.6388,8301,0
1995-07-17,5.6852,5.7393,5.6852,5.7393,228096,0
1995-07-18,5.6852,5.7934,5.6852,5.7393,115894,0
1995-07-19,5.6928,5.6928,5.5844,5.6388,84845,0
1995-07-20,5.5826,5.7453,5.4201,5.5826,562725,0
1995-07-21,5.5793,5.5793,5.3084,5.4709,984010,0
1995-07-24,5.4769,5.4769,5.3141,5.3141,71000,0
1995-07-25,5.4731,5.4731,5.3106,5.3365,2566019,0
1995-07-26,5.4709,5.4709,5.3084,5.4709,165693,0
1995-07-27,5.3141,5.3944,5.3141,5.3141,692011,0
1995-07-28,5.4655,5.4655,5.3033,5.3141,274412,0
1995-07-31,5.3849,5.4933,5.3849,5.4933,41567,0
1995-08-01,5.4408,5.523,5.4148,5.4148,281633,0
1995-08-02,5.5266,5.5809,5.5266,5.5266,568439,0
1995-08-03,5.5213,5.5213,5.4671,5.4933,272029,0
1995-08-04,5.4671,5.5213,5.4671,5.4933,133936,0
1995-08-07,5.4743,5.5826,5.4743,5.5826,641600,0
1995-08-08,5.5266,5.6354,5.5266,5.5266,29529,0
1995-08-09,5.6394,5.6394,5.3683,5.3813,309359,0
1995-08-10,5.469,5.523,5.4148,5.4148,31857,0
1995-08-11,5.4148,5.523,5.4148,5.4148,35552,0
1995-08-14,5.5266,5.5266,5.5266,5.5266,9228,0
1995-08-15,5.4183,5.5266,5.4183,5.5266,17533,0
1995-08-16,5.5826,5.5826,5.4201,5.5826,163283,0
1995-08-17,5.5809,5.5809,5.4184,5.4596,314206,0
1995-08-18,5.5793,5.5793,5.4709,5.4709,73386,0
1995-08-21,5.4743,5.5826,5.4743,5.5826,29520,0
1995-08-22,5.5285,5.637,5.5285,5.5826,12917,0
1995-08-23,5.6354,5.6354,5.5266,5.5266,145340,0
1995-08-24,5.5809,5.5809,5.5266,5.5266,54443,0
1995-08-25,5.5213,5.5213,5.4671,5.4933,157490,0
1995-08-28,5.5844,5.8012,5.5844,5.6388,60406,0
1995-08-29,5.7469,5.7469,5.5844,5.6388,152165,0
1995-08-30,5.6388,5.6388,5.5844,5.6388,82538,0
1995-08-31,5.5826,5.637,5.5826,5.5826,20295,0
1995-09-01,5.637,5.637,5.5826,5.5826,49815,0
1995-09-05,5.6329,5.7952,5.6329,5.7952,71082,0
1995-09-06,5.7393,5.7393,5.7393,5.7393,9234,0
1995-09-07,5.8511,5.8511,5.7688,5.8511,33223,0
1995-09-08,5.6887,5.8511,5.6887,5.8511,14304,0
1995-09-11,5.7375,5.7375,5.6834,5.6834,35565,0
1995-09-12,5.7428,5.8511,5.6887,5.8511,263486,0
1995-09-13,5.6887,5.8511,5.6887,5.8511,39222,0
1995-09-14,5.8456,5.8456,5.6834,5.6834,52192,0
1995-09-15,5.6887,5.8511,5.6887,5.8511,233952,0
1995-09-18,5.6887,5.8511,5.6887,5.8511,12922,0
1995-09-19,5.8494,5.8494,5.7411,5.7952,72008,0
1995-09-20,5.801,5.801,5.7728,5.7728,82543,0
1995-09-21,5.7867,5.896,5.7867,5.896,15112,0
1995-09-22,5.8511,5.8511,5.8511,5.8511,17373,0
1995-09-25,5.7867,5.896,5.7867,5.896,72813,0
1995-09-26,5.8979,5.8979,5.8149,5.8846,97512,0
1995-09-27,5.8144,5.952,5.7335,5.952,218391,0
1995-09-28,5.9592,5.9592,5.7952,5.7952,14174,0
1995-09-29,5.7919,6.1196,5.7919,6.1196,216876,0
1995-10-02,6.0367,6.1196,6.0367,6.1196,29282,0
1995-10-03,5.9044,6.0401,5.9044,5.9855,46642,0
1995-10-04,5.9044,6.0686,5.9044,5.9855,8232,0
1995-10-05,6.0637,6.1729,6.009,6.0637,108001,0
1995-10-06,6.0152,6.1792,6.0152,6.0414,386320,0
1995-10-09,6.0117,6.1755,6.0117,6.1755,12808,0
1995-10-10,6.0063,6.0063,5.952,5.952,30676,0
1995-10-11,5.9557,6.1196,5.9557,6.1196,52618,0
1995-10-12,5.9618,6.1805,5.8523,6.0972,419150,0
1995-10-13,6.0076,6.1169,6.0076,6.0076,70490,0
1995-10-16,6.0886,6.0886,6.0076,6.0076,6866,0
1995-10-17,6.0926,6.1755,6.0117,6.1755,60840,0
1995-10-18,6.0117,6.1755,6.0117,6.1755,56265,0
1995-10-19,6.005,6.005,5.896,5.896,234468,0
1995-10-20,5.9032,5.9578,5.9032,5.9295,48022,0
1995-10-23,5.896,5.896,5.896,5.896,3665,0
1995-10-24,6.0127,6.0127,5.7393,5.7393,365441,0
1995-10-25,5.738,5.7643,5.6834,5.6834,796010,0
1995-10-26,5.6834,5.7927,5.6834,5.6834,527469,0
1995-10-27,5.6834,5.6834,5.6834,5.6834,35226,0
1995-10-30,5.682,5.682,5.6273,5.6273,37521,0
1995-10-31,5.707,5.707,5.5715,5.5715,385831,0
1995-11-01,5.5747,5.6841,5.5747,5.6163,66785,0
1995-11-02,5.5728,5.682,5.5728,5.6273,616821,0
1995-11-03,5.7355,5.7355,5.5715,5.5715,12814,0
1995-11-06,5.5715,5.5715,5.5715,5.5715,4576,0
1995-11-07,5.5728,5.682,5.5728,5.6273,76416,0
1995-11-08,5.6807,5.6807,5.5715,5.5715,8240,0
1995-11-09,5.738,5.738,5.6834,5.6834,98357,0
1995-11-10,5.6273,5.6273,5.6273,5.6273,10525,0
1995-11-13,5.7097,5.7097,5.6287,5.6834,58558,0
1995-11-14,5.6273,5.6273,5.6273,5.6273,6863,0
1995-11-15,5.6273,5.6273,5.6273,5.6273,3661,0
1995-11-16,5.7393,5.7393,5.6846,5.7393,244696,0
1995-11-17,5.63,5.7393,5.63,5.7393,627974,0
1995-11-20,5.7355,5.7355,5.5715,5.5715,17393,0
1995-11-21,5.5715,5.6807,5.5715,5.5715,36158,0
1995-11-22,5.5991,5.6273,5.5991,5.6273,73673,0
1995-11-24,5.5715,5.6807,5.5715,5.5715,5949,0
1995-11-27,5.5753,5.7393,5.5753,5.7393,24699,0
1995-11-28,5.6846,5.7393,5.6016,5.7393,68149,0
1995-11-29,5.63,5.7393,5.63,5.7393,20124,0
1995-11-30,5.7441,5.7441,5.6349,5.6612,239006,0
1995-12-01,5.657,5.672,5.657,5.672,17379,0
1995-12-04,5.7367,5.7367,5.6273,5.6273,99752,0
1995-12-05,5.7441,5.7441,5.6349,5.6612,250430,0
1995-12-06,5.6349,5.6764,5.6349,5.6612,193309,0
1995-12-07,5.6895,5.6895,5.6612,5.6612,580833,0
1995-12-08,5.7393,5.7393,5.63,5.7393,20124,0
1995-12-11,5.6349,5.6612,5.6349,5.6612,14166,0
1995-12-12,5.6287,5.6834,5.6287,5.6834,81888,0
1995-12-13,5.6846,5.7393,5.63,5.7393,23327,0
1995-12-14,5.6846,5.7393,5.63,5.7393,64487,0
1995-12-15,5.7367,5.7367,5.6273,5.6273,228792,0
1995-12-18,5.7498,5.7913,5.6273,5.6273,501966,0
1995-12-19,5.738,5.738,5.574,5.6834,21046,0
1995-12-20,5.7405,5.7952,5.686,5.7952,143126,0
1995-12-21,5.7903,5.8454,5.7352,5.7616,467847,0
1995-12-22,5.7833,5.7833,5.7281,5.7281,60368,0
1995-12-26,5.6785,5.8439,5.6232,5.6497,501990,0
1995-12-27,5.7377,5.7377,5.6273,5.6273,210258,0
1995-12-28,5.6267,5.6532,5.4611,5.5715,387939,0
1995-12-29,5.4611,5.5715,5.4611,5.5715,1007921,0
1996-01-02,5.5164,5.6267,5.5164,5.5715,86108,0
1996-01-03,5.6259,5.6259,5.5156,5.5156,40794,0
1996-01-04,5.5164,5.6267,5.5164,5.5715,283251,0
1996-01-05,5.6273,5.6273,5.5173,5.6273,170833,0
1996-01-08,5.5156,5.5156,5.5156,5.5156,12693,0
1996-01-09,5.5164,5.6267,5.5164,5.5715,349416,0
1996-01-10,5.5156,5.5972,5.4604,5.5156,1343479,0
1996-01-11,5.4619,5.6273,5.4619,5.6273,169476,0
1996-01-12,5.5173,5.6273,5.4619,5.6273,53471,0
1996-01-15,5.6259,5.6259,5.4604,5.5156,257910,0
1996-01-16,5.3486,5.5404,5.3486,5.4036,16322,0
1996-01-17,5.4036,5.5404,5.4036,5.4036,144179,0
1996-01-18,5.5156,5.5706,5.4051,5.5156,615537,0
1996-01-19,5.5706,5.5706,5.4604,5.5156,738369,0
1996-01-22,5.5414,5.6806,5.4599,5.6388,2557542,0
1996-01-23,5.5723,5.7377,5.5723,5.6273,454952,0
1996-01-24,5.6188,5.7842,5.6188,5.7842,306793,0
1996-01-25,5.7833,5.7833,5.673,5.7281,1065310,0
1996-01-26,5.7345,6.2308,5.7345,6.1755,406696,0
1996-01-29,6.0637,6.229,6.0637,6.0637,52155,0
1996-01-30,6.2285,6.2285,6.1868,6.1868,17233,0
1996-01-31,6.2316,6.2316,6.0661,6.2316,30373,0
1996-02-01,6.2308,6.2308,6.0653,6.1755,61662,0
1996-02-02,6.1204,6.2861,6.0101,6.1755,150981,0
1996-02-05,6.2502,6.4991,6.1687,6.4441,372201,0
1996-02-06,6.3899,6.5,6.3899,6.5,88498,0
1996-02-07,6.4546,6.4546,6.3444,6.3995,289123,0
1996-02-08,6.4154,6.4441,6.3338,6.4441,58099,0
1996-02-09,6.3603,6.4991,6.3338,6.4441,232399,0
1996-02-12,6.3916,6.6117,6.3916,6.6117,73050,0
1996-02-13,6.6103,6.6103,6.5,6.5,18607,0
1996-02-14,6.5079,6.6183,6.5079,6.5896,168173,0
1996-02-15,6.5,6.6653,6.5,6.5,152490,0
1996-02-16,6.5,6.5,6.3348,6.5,217391,0
1996-02-20,6.3908,6.5559,6.3908,6.5559,64891,0
1996-02-21,6.3962,6.4777,6.3962,6.4777,68465,0
1996-02-22,6.3995,6.5097,6.3995,6.3995,70694,0
1996-02-23,6.3916,6.6117,6.3916,6.6117,64883,0
1996-02-26,6.4458,6.6109,6.4458,6.5559,179245,0
1996-02-27,6.5009,6.6109,6.5009,6.5559,179245,0
1996-02-28,6.5079,6.6183,6.5079,6.5896,211235,0
1996-02-29,6.6109,6.6662,6.5559,6.5559,153379,0
1996-03-01,6.668,6.7494,6.5577,6.668,287171,0
1996-03-04,6.5009,6.5979,6.5009,6.5559,275446,0
1996-03-05,6.6117,6.6672,6.5017,6.6117,96643,0
1996-03-06,6.6202,6.6202,6.3995,6.3995,52115,0
1996-03-07,6.3995,6.3995,6.3995,6.3995,1358,0
1996-03-08,6.2788,6.4441,6.2788,6.4441,18609,0
1996-03-11,6.3436,6.3988,6.3436,6.3436,10423,0
1996-03-12,6.2875,6.2875,6.2875,6.2875,92923,0
1996-03-13,6.3132,6.3836,6.2316,6.2316,342724,0
1996-03-14,6.2843,6.3394,6.0637,6.0637,397281,0
1996-03-15,5.952,6.0619,5.952,5.952,66230,0
1996-03-18,5.9535,6.0637,5.9535,6.0637,380951,0
1996-03-19,6.1189,6.1738,6.0637,6.0637,103401,0
1996-03-20,6.0653,6.1755,6.0653,6.1755,605285,0
1996-03-21,6.2191,6.2191,6.0525,6.0525,147673,0
1996-03-22,6.1093,6.2204,6.1093,6.2204,73823,0
1996-03-25,6.2204,6.2204,6.2204,6.2204,17108,0
1996-03-26,6.2204,6.2204,6.1359,6.2204,42763,0
1996-03-27,6.1649,6.2204,6.1649,6.2204,69321,0
1996-03-28,6.1649,6.2759,6.1093,6.2204,305640,0
1996-03-29,6.3877,6.4433,6.2212,6.3323,258343,0
1996-04-01,6.4438,6.5414,6.3326,6.3881,122413,0
1996-04-02,6.4449,6.6383,6.4449,6.5559,355026,0
1996-04-03,6.5264,6.5818,6.4441,6.4441,250213,0
1996-04-04,6.526,6.526,6.3881,6.3881,289382,0
1996-04-08,6.119,6.2861,6.0076,6.0076,159992,0
1996-04-09,5.9977,6.1645,5.9977,6.1645,626178,0
1996-04-10,6.05,6.1745,6.0076,6.0076,852993,0
1996-04-11,5.9977,6.1645,5.9977,6.1645,1436022,0
1996-04-12,6.0048,6.325,6.0048,6.254,307552,0
1996-04-15,6.1653,6.3874,6.1653,6.2762,94522,0
1996-04-16,6.3881,6.3881,6.3881,6.3881,22053,0
1996-04-17,6.1645,6.1645,6.1645,6.1645,1350,0
1996-04-18,6.2476,6.3323,6.2212,6.3323,523442,0
1996-04-19,6.1649,6.3314,6.1649,6.2204,41412,0
1996-04-22,6.2481,6.3881,6.2216,6.3881,412695,0
1996-04-23,6.3915,6.558,6.3915,6.5449,345913,0
1996-04-24,6.4708,6.5551,6.3884,6.4441,96756,0
1996-04-25,6.3893,6.5559,6.3893,6.5559,590359,0
1996-04-26,6.5579,6.5579,6.5225,6.5225,84117,0
1996-04-29,6.3881,6.4705,6.3881,6.3881,9002,0
1996-04-30,6.3884,6.4441,6.333,6.4441,348317,0
1996-05-01,6.3391,6.4504,6.3391,6.3659,678432,0
1996-05-02,6.3326,6.4147,6.3326,6.3881,422148,0
1996-05-03,6.3881,6.4438,6.2769,6.3881,147617,0
1996-05-06,6.302,6.331,6.1645,6.1645,81929,0
1996-05-07,6.1653,6.2762,6.1653,6.2762,45012,0
1996-05-08,6.2204,6.2204,6.2204,6.2204,5851,0
1996-05-09,6.0525,6.0525,6.0525,6.0525,2250,0
1996-05-10,6.0525,6.2191,6.0525,6.0525,203051,0
1996-05-13,6.0792,6.2191,6.0525,6.0525,877937,0
1996-05-14,6.2204,6.2204,6.0538,6.2204,86428,0
1996-05-15,6.2262,6.2262,6.0593,6.0861,707396,0
1996-05-16,6.1705,6.1705,6.0593,6.0861,206419,0
1996-05-17,6.0593,6.1417,6.0593,6.0861,180784,0
1996-05-20,6.2204,6.2204,6.0538,6.2204,32410,0
1996-05-21,6.2204,6.2204,6.0538,6.2204,324996,0
1996-05-22,6.1359,6.3025,6.1359,6.2204,126939,0
1996-05-23,6.2766,6.4988,6.2212,6.3323,439275,0
1996-05-24,6.3344,6.668,6.3344,6.668,201564,0
1996-05-28,6.5008,6.6117,6.5008,6.6117,145332,0
1996-05-29,6.5556,6.5556,6.5,6.5,20699,0
1996-05-30,6.5018,6.7797,6.5018,6.7797,214587,0
1996-05-31,6.6676,6.7231,6.6117,6.6117,154331,0
1996-06-03,6.6121,6.7236,6.6121,6.668,259154,0
1996-06-04,6.5567,6.7236,6.5567,6.668,22045,0
1996-06-05,6.5559,6.5627,6.5559,6.5559,22048,0
1996-06-06,6.695,6.7239,6.5571,6.7239,98077,0
1996-06-07,6.5563,6.6676,6.5563,6.6117,57594,0
1996-06-10,6.5635,6.7014,6.5635,6.7014,700253,0
1996-06-11,6.6959,6.8917,6.6695,6.8917,164634,0
1996-06-12,6.7239,6.7239,6.7239,6.7239,8998,0
1996-06-13,6.7243,6.9467,6.7243,6.7797,26543,0
1996-06-14,6.8693,6.8693,6.8693,6.8693,8089,0
1996-06-17,6.9463,6.9463,6.7239,6.7239,14847,0
1996-06-18,6.7236,6.779,6.668,6.668,72436,0
1996-06-19,6.6746,6.6746,6.6455,6.6455,24271,0
1996-06-20,6.5556,6.6668,6.4444,6.5,80549,0
1996-06-21,6.6117,6.6117,6.4998,6.6117,14723,0
1996-06-24,6.612,6.612,6.444,6.5,61570,0
1996-06-25,6.444,6.556,6.444,6.5,26322,0
1996-06-26,6.4515,6.4515,6.1845,6.254,124333,0
1996-06-27,6.2764,6.2764,6.1645,6.1645,36582,0
1996-06-28,6.1847,6.1979,6.171,6.1979,438499,0
1996-07-01,6.2206,6.2206,6.1086,6.1086,105279,0
1996-07-02,6.1085,6.1645,6.0523,6.1645,223947,0
1996-07-03,6.0591,6.1713,6.0591,6.0861,176905,0
1996-07-05,6.0526,6.1088,5.9405,5.9966,165498,0
1996-07-08,5.9963,6.1086,5.9963,6.1086,37919,0
1996-07-09,6.0233,6.2206,5.9403,6.1086,182902,0
1996-07-10,6.115,6.1712,6.059,6.1421,263806,0
1996-07-11,6.2205,6.2205,5.9962,6.1645,76732,0
1996-07-12,6.0525,6.1087,6.0525,6.0525,29888,0
1996-07-15,6.2205,6.2205,6.0523,6.1645,87883,0
1996-07-16,5.9964,6.1647,5.9964,6.0525,76729,0
1996-07-17,6.1645,6.2764,6.1645,6.1645,95913,0
1996-07-18,6.276,6.4441,6.276,6.4441,100383,0
1996-07-19,6.332,6.4441,6.2895,6.4441,33013,0
1996-07-22,6.2763,6.3592,6.2204,6.2204,223951,0
1996-07-23,6.1645,6.1645,6.1645,6.1645,11598,0
1996-07-24,6.1086,6.2206,6.0794,6.1086,690119,0
1996-07-25,6.2762,6.2762,6.2203,6.2762,103946,0
1996-07-26,6.2269,6.3392,6.2269,6.254,129235,0
1996-07-29,6.3326,6.3326,6.1645,6.1645,5799,0
1996-07-30,6.2473,6.2473,6.1645,6.1645,58440,0
1996-07-31,6.1643,6.2763,6.1643,6.2204,384107,0
1996-08-01,6.3323,6.3323,6.2202,6.3323,339506,0
1996-08-02,6.5001,6.5001,6.332,6.4441,91461,0
1996-08-05,6.6677,7.004,6.6116,6.7797,737093,0
1996-08-06,6.8358,6.9479,6.7796,6.8358,546582,0
1996-08-07,6.846,7.1265,6.846,7.1265,241024,0
1996-08-08,6.9807,7.0931,6.8979,7.0931,114122,0
1996-08-09,7.0705,7.1265,6.958,7.1265,68610,0
1996-08-12,7.0707,7.1536,7.0707,7.0707,138109,0
1996-08-13,7.0701,7.3214,7.0701,7.2386,670088,0
1996-08-14,7.2386,7.2386,7.1823,7.2386,48118,0
1996-08-15,7.2386,7.4068,7.2386,7.2386,374252,0
1996-08-16,7.4064,7.4492,7.2939,7.3502,167975,0
1996-08-19,7.2937,7.4621,7.2937,7.4621,116297,0
1996-08-20,7.4062,7.4624,7.2938,7.4062,160851,0
1996-08-21,7.2938,7.4062,7.2938,7.4062,175998,0
1996-08-22,7.2941,7.4066,7.2941,7.2941,244161,0
1996-08-23,7.2383,7.3502,7.2383,7.3502,60595,0
1996-08-26,7.2898,7.346,7.2337,7.3168,61525,0
1996-08-27,7.3211,7.3502,7.2383,7.3502,159956,0
1996-08-28,7.3347,7.3751,7.2922,7.3056,233094,0
1996-08-29,7.4064,7.4335,7.3502,7.3502,102924,0
1996-08-30,7.3498,7.5184,7.3498,7.4621,67283,0
1996-09-03,7.3499,7.5185,7.3499,7.4062,150603,0
1996-09-04,7.4579,7.4579,7.3458,7.3726,136870,0
1996-09-05,7.3494,7.63,7.3494,7.63,306134,0
1996-09-06,7.462,7.6864,7.462,7.5182,309239,0
1996-09-09,7.6857,7.8539,7.6296,7.7978,341357,0
1996-09-10,7.686,7.881,7.686,7.7419,241085,0
1996-09-11,7.8248,7.9103,7.7419,7.7419,223705,0
1996-09-12,7.7411,8.0215,7.7411,8.0215,536589,0
1996-09-13,7.9614,8.0174,7.849,7.9321,242130,0
1996-09-16,7.8534,8.0776,7.8534,8.0215,801767,0
1996-09-17,8.0779,8.0779,7.9098,7.9655,122113,0
1996-09-18,7.9363,8.0775,7.9094,8.0775,168022,0
1996-09-19,7.9096,8.1898,7.9096,8.0215,726001,0
1996-09-20,8.0214,8.1336,8.0214,8.0775,283006,0
1996-09-23,8.0761,8.3017,8.0761,8.2453,330235,0
1996-09-24,8.1393,8.309,8.1393,8.223,92883,0
1996-09-25,8.2165,8.3023,8.02,8.1893,301442,0
1996-09-26,8.1611,8.1611,8.0775,8.0775,52226,0
1996-09-27,8.0761,8.4148,8.0761,8.2453,503765,0
1996-09-30,8.2518,8.4212,8.2518,8.2788,78292,0
1996-10-01,8.3347,8.3644,8.2512,8.3347,552066,0
1996-10-02,8.3294,8.3587,8.1893,8.1893,513912,0
1996-10-03,8.1958,8.2524,8.1393,8.223,887252,0
1996-10-04,8.1334,8.1334,8.1334,8.1334,15933,0
1996-10-07,8.1577,8.2998,8.1577,8.2007,80585,0
1996-10-08,8.2198,8.2923,7.8538,7.8538,253973,0
1996-10-09,7.8527,8.022,7.8527,7.9655,208429,0
1996-10-10,7.9051,7.9321,7.8484,7.9321,135043,0
1996-10-11,8.0215,8.191,7.9651,8.0215,442113,0
1996-10-14,8.1905,8.247,8.0775,8.0775,143842,0
1996-10-15,8.0775,8.0775,8.0775,8.0775,48684,0
1996-10-16,8.0766,8.1893,7.9071,8.1893,286836,0
1996-10-17,8.0215,8.191,8.0215,8.0215,482829,0
1996-10-18,8.0781,8.0781,8.0215,8.0215,38503,0
1996-10-21,8.0209,8.134,8.0209,8.0775,81435,0
1996-10-22,7.9641,8.3029,7.9641,8.1334,366488,0
1996-10-23,8.2447,8.3012,8.1881,8.3012,262081,0
1996-10-24,8.2459,8.2459,8.1893,8.1893,40724,0
1996-10-25,8.1899,8.2464,8.077,8.1334,614795,0
1996-10-28,8.247,8.247,8.0775,8.0775,207572,0
1996-10-29,8.1606,8.2464,8.077,8.1334,254948,0
1996-10-30,8.077,8.1334,8.077,8.1334,44263,0
1996-10-31,8.1334,8.1899,8.077,8.1334,250521,0
1996-11-01,8.0832,8.1965,8.0832,8.1668,115430,0
1996-11-04,8.0761,8.2453,8.0761,8.2453,52236,0
1996-11-05,8.1899,8.3029,8.1334,8.1334,358517,0
1996-11-06,8.3029,8.3029,8.1334,8.1334,19476,0
1996-11-07,8.2169,8.3029,8.1334,8.1334,188112,0
1996-11-08,8.1292,8.1857,8.0164,8.0999,929090,0
1996-11-11,8.1905,8.1905,8.0209,8.0775,73913,0
1996-11-12,8.2453,8.2453,8.0761,8.2453,84991,0
1996-11-13,8.2459,8.2459,8.1329,8.1893,191666,0
1996-11-14,8.2464,8.2464,8.1334,8.1334,624974,0
1996-11-15,8.2453,8.2453,8.1323,8.2453,285970,0
1996-11-18,8.2426,8.6378,8.2426,8.525,573887,0
1996-11-19,8.6453,8.9841,8.5323,8.9277,807009,0
1996-11-20,8.9277,8.9277,8.7584,8.9277,63269,0
1996-11-21,8.9236,8.9236,8.7541,8.8944,956117,0
1996-11-22,8.9795,8.9795,8.8668,8.95,185037,0
1996-11-25,8.8737,9.382,8.8737,9.3528,1133231,0
1996-11-26,9.4322,9.659,9.2625,9.3195,1070716,0
1996-11-27,9.2635,9.347,9.2635,9.2635,44261,0
1996-11-29,9.2615,9.4312,9.2615,9.4312,26117,0
1996-12-02,9.3156,9.3712,9.1462,9.2295,366640,0
1996-12-03,9.1547,9.3254,8.816,8.816,420706,0
1996-12-04,8.9293,8.9293,8.6469,8.7601,402541,0
1996-12-05,8.8123,8.8123,8.6994,8.7266,116838,0
1996-12-06,8.4686,8.6943,8.3555,8.525,200595,0
1996-12-09,8.6927,8.7493,8.5235,8.6927,180257,0
1996-12-10,8.7024,8.8719,8.6728,8.8719,1936875,0
1996-12-11,8.7564,8.7564,8.5867,8.6706,174801,0
1996-12-12,8.6434,8.8129,8.6434,8.6706,46464,0
1996-12-13,8.7601,8.7601,8.5905,8.7601,117665,0
1996-12-16,8.7493,8.7764,8.5802,8.6927,279023,0
1996-12-17,8.664,8.7498,8.6369,8.6369,186003,0
1996-12-18,8.7578,8.9836,8.7014,8.9836,435388,0
1996-12-19,9.0414,9.0414,8.8719,8.8719,740153,0
1996-12-20,9.0414,9.0414,8.8155,8.8719,796782,0
1996-12-23,8.9836,8.9836,8.9836,8.9836,6596,0
1996-12-24,8.8719,9.0425,8.8719,8.8719,52751,0
1996-12-26,9.0397,9.0397,8.8694,9.0397,85746,0
1996-12-27,9.0951,9.2362,8.925,9.0951,374247,0
1996-12-30,9.2596,9.3568,9.1605,9.3313,24607,0
1996-12-31,9.1547,9.4954,9.1547,9.4096,573359,0
1997-01-02,9.2736,9.3568,9.1605,9.3313,522470,0
1997-01-03,9.3293,9.4432,9.1587,9.4432,235137,0
1997-01-06,9.3293,9.527,9.3293,9.4432,20217,0
1997-01-07,9.4146,9.4452,9.3313,9.3313,405141,0
1997-01-08,9.4056,9.4352,9.1507,9.2074,313179,0
1997-01-09,9.1517,9.2654,9.1221,9.1517,286319,0
1997-01-10,9.1285,9.4432,9.1285,9.4432,398631,0
1997-01-13,9.382,9.552,9.382,9.51,519245,0
1997-01-14,9.666,9.777,9.4934,9.777,261219,0
1997-01-15,9.833,10.03,9.833,9.946,391056,0
1997-01-16,9.946,10.088,9.89,10.047,430616,0
1997-01-17,9.953,10.179,9.953,10.081,310782,0
1997-01-20,9.945,10.285,9.945,10.002,685399,0
1997-01-21,9.953,10.01,9.384,9.4984,541525,0
1997-01-22,9.3293,9.4432,9.101,9.4432,312927,0
1997-01-23,9.4412,9.554,9.383,9.554,123966,0
1997-01-24,9.3762,9.4914,9.2635,9.2635,186079,0
1997-01-27,9.2663,9.3234,9.0951,9.0951,200535,0
1997-01-28,9.2703,9.2703,9.1,9.2401,541540,0
1997-01-29,9.2141,9.2703,9.1567,9.2401,124836,0
1997-01-30,9.2713,9.2713,9.1577,9.1853,654440,0
1997-01-31,9.2654,9.2654,9.0941,9.1517,147781,0
1997-02-03,9.1804,9.2103,9.0397,9.0397,130600,0
1997-02-04,9.0961,9.1537,9.0397,9.0397,152147,0
1997-02-05,9.1527,9.1527,8.925,9.0951,147766,0
1997-02-06,9.007,9.007,8.923,8.95,1369348,0
1997-02-07,9.0174,9.104,9.0174,9.0174,57557,0
1997-02-10,9.0971,9.0971,8.9836,8.9836,52763,0
1997-02-11,9.101,9.101,8.7601,8.7601,327866,0
1997-02-12,8.8944,8.9509,8.7532,8.8944,986994,0
1997-02-13,8.9252,8.982,8.9252,8.9389,204047,0
1997-02-14,8.9683,9.2093,8.9683,9.0951,457365,0
1997-02-18,9.2151,9.2151,9.0439,9.1853,100210,0
1997-02-19,9.0941,9.2654,9.0941,9.1517,175928,0
1997-02-20,9.3214,9.3772,9.1507,9.2074,235327,0
1997-02-21,9.386,9.386,9.0585,9.1285,486495,0
1997-02-24,9.2171,9.2171,9.0459,9.0733,394166,0
1997-02-25,9.0397,9.2103,9.0397,9.0397,102458,0
1997-02-26,9.0981,9.0981,8.8711,8.9277,271257,0
1997-02-27,8.923,8.95,8.8662,8.95,326832,0
1997-02-28,8.9836,8.9836,8.8703,8.9836,121794,0
1997-03-03,8.8719,8.9855,8.8719,8.8719,132757,0
1997-03-04,8.8934,8.9797,8.8934,8.95,760554,0
1997-03-05,8.8965,9.0397,8.8694,9.0397,656957,0
1997-03-06,8.956,9.0425,8.8719,8.8719,150779,0
1997-03-07,8.8981,8.955,8.8981,8.9277,328850,0
1997-03-10,9.2673,9.3244,8.8694,9.0397,577804,0
1997-03-11,8.8719,9.0425,8.8719,8.8719,376290,0
1997-03-12,8.9589,8.9885,8.6471,8.7042,377051,0
1997-03-13,8.6377,8.6377,8.4673,8.5811,127578,0
1997-03-14,8.6386,8.6386,8.525,8.525,64222,0
1997-03-17,8.4691,8.6396,8.4691,8.4691,145146,0
1997-03-18,8.6386,8.6386,8.4682,8.525,243256,0
1997-03-19,8.5026,8.5596,8.5026,8.5026,11428,0
1997-03-20,8.5242,8.5811,8.4673,8.5811,420571,0
1997-03-21,8.6475,9.1635,8.5329,8.9613,1791568,0
1997-03-24,8.8135,8.8707,8.6989,8.7266,245063,0
1997-03-25,8.7042,8.8048,8.6466,8.7042,86006,0
1997-03-26,8.5855,8.929,8.5855,8.8719,576105,0
1997-03-27,8.8162,8.8732,8.7016,8.7151,90836,0
1997-03-31,8.7042,8.7042,8.3605,8.7042,521274,0
1997-04-01,8.7016,8.9302,8.5867,8.816,417495,0
1997-04-02,8.8212,8.8212,8.4774,8.5922,264923,0
1997-04-03,8.4453,8.5324,8.4318,8.5026,70285,0
1997-04-04,8.4221,8.7934,8.4221,8.7934,92942,0
1997-04-07,8.8186,8.8186,8.7042,8.7042,53699,0
1997-04-08,8.6443,8.816,8.6443,8.816,52406,0
1997-04-09,8.8146,8.9566,8.7574,8.8719,358157,0
1997-04-10,8.8482,8.9352,8.7909,8.9054,505440,0
1997-04-11,8.8152,8.8152,8.3571,8.3571,465572,0
1997-04-14,8.5302,8.5302,8.3012,8.3012,121834,0
1997-04-15,8.4717,8.4717,8.2426,8.3571,182562,0
1997-04-16,8.3481,8.4764,8.2748,8.4467,161943,0
1997-04-17,8.3921,8.5363,8.3072,8.5363,244807,0
1997-04-18,8.5578,8.5737,8.1868,8.3012,485588,0
1997-04-21,8.1855,8.3571,8.1855,8.3571,183436,0
1997-04-22,8.1907,8.248,8.0763,8.1334,193356,0
1997-04-23,8.2494,8.2494,8.0775,8.0775,194634,0
1997-04-24,8.0737,8.2453,8.0737,8.2453,103040,0
1997-04-25,8.192,8.192,8.0775,8.0775,99499,0
1997-04-28,8.0105,8.1249,8.0105,8.0105,272209,0
1997-04-29,8.0763,8.1907,8.0763,8.1334,123958,0
1997-04-30,8.0775,8.2494,8.0775,8.0775,59352,0
1997-05-01,8.0711,8.4145,8.0711,8.3571,179068,0
1997-05-02,8.3638,8.9366,8.2492,8.8495,823942,0
1997-05-05,8.9302,9.102,8.7587,8.816,545889,0
1997-05-06,8.7621,9.0484,8.7621,8.9613,554844,0
1997-05-07,8.7601,8.8447,8.6728,8.7601,292990,0
1997-05-08,8.7138,8.8148,8.643,8.6706,81675,0
1997-05-09,8.7164,8.7601,8.6728,8.7601,264170,0
1997-05-12,8.6702,8.7274,8.5852,8.5922,376952,0
1997-05-13,8.6741,8.7614,8.617,8.7042,557948,0
1997-05-14,8.7919,8.964,8.7073,8.95,276251,0
1997-05-15,8.9912,8.9912,8.9613,8.9613,32304,0
1997-05-16,8.9553,8.985,8.8707,8.9277,264288,0
1997-05-19,8.9338,8.9613,8.8193,8.9613,169814,0
1997-05-20,8.933,8.933,8.7613,8.8047,189041,0
1997-05-21,8.7547,8.9836,8.7547,8.9836,304521,0
1997-05-22,8.8869,8.9578,8.8869,8.9167,237136,0
1997-05-23,8.9489,8.9926,8.8482,8.9054,712331,0
1997-05-27,8.9067,8.9939,8.9067,8.95,13529,0
1997-05-28,8.8707,8.9277,8.8707,8.9277,77321,0
1997-05-29,8.9641,8.9939,8.8495,8.8495,543330,0
1997-05-30,8.7645,9.0509,8.7645,9.0509,279747,0
1997-06-02,8.9325,9.0174,8.9325,9.0174,385959,0
1997-06-03,8.9265,9.041,8.9265,8.9836,776810,0
1997-06-04,9.0423,9.0423,8.8134,8.9277,125374,0
1997-06-05,8.9277,9.0125,8.8707,8.9277,1065449,0
1997-06-06,8.8739,9.1305,8.8739,9.0733,297372,0
1997-06-09,9.0743,9.219,9.047,9.219,72914,0
1997-06-10,9.1843,9.1843,8.9277,8.9277,202695,0
1997-06-11,8.935,9.1067,8.935,9.1067,792662,0
1997-06-12,9.1285,9.3313,8.9871,9.3313,1414156,0
1997-06-13,9.3283,9.728,9.3283,9.4432,1479639,0
1997-06-16,9.4531,9.4531,9.223,9.4096,312023,0
1997-06-17,9.3948,9.3948,9.3078,9.3078,219070,0
1997-06-18,9.2736,9.344,9.2736,9.3313,55028,0
1997-06-19,9.3214,9.3343,9.1635,9.1635,553546,0
1997-06-20,9.2736,9.2736,9.1285,9.1285,1794533,0
1997-06-23,9.225,9.225,8.995,8.995,209850,0
1997-06-24,8.9916,9.1919,8.9338,9.1067,808064,0
1997-06-25,9.2332,9.3195,9.1182,9.3195,157680,0
1997-06-26,9.1673,9.3401,9.1673,9.2518,751906,0
1997-06-27,9.1768,9.3195,9.1768,9.3195,763703,0
1997-06-30,9.3431,9.3431,9.2278,9.2854,457731,0
1997-07-01,9.2278,9.3137,9.1405,9.2854,414385,0
1997-07-02,9.1345,9.221,9.1067,9.1067,174366,0
1997-07-03,9.1142,9.3156,9.1142,9.2295,13433,0
1997-07-07,9.2151,9.2285,9.1711,9.1853,104454,0
1997-07-08,9.1787,9.1787,9.1067,9.1067,36869,0
1997-07-09,9.1721,9.2576,9.1142,9.2295,486250,0
1997-07-10,9.1142,9.2576,9.1142,9.2295,211920,0
1997-07-11,9.2285,9.2285,9.1415,9.1853,592050,0
1997-07-14,9.1345,9.221,9.1067,9.1067,302318,0
1997-07-15,9.1076,9.223,9.1076,9.1517,121001,0
1997-07-16,9.1871,9.576,9.173,9.576,488379,0
1997-07-17,9.512,9.596,9.454,9.454,116665,0
1997-07-18,9.516,9.733,9.46,9.733,361072,0
1997-07-21,9.631,9.744,9.572,9.691,148691,0
1997-07-22,9.748,9.748,9.2883,9.4312,656088,0
1997-07-23,9.4452,9.4452,9.2854,9.2854,130038,0
1997-07-24,9.2825,9.3967,9.223,9.3528,146576,0
1997-07-25,9.3762,9.4635,9.297,9.4196,427161,0
1997-07-28,9.3958,9.512,9.3381,9.454,164370,0
1997-07-29,9.458,9.572,9.3421,9.3421,150004,0
1997-07-30,9.56,9.601,9.4146,9.588,165585,0
1997-07-31,9.514,9.917,9.514,9.743,554114,0
1997-08-01,9.947,10.063,9.692,10.035,538801,0
1997-08-04,10.038,10.326,9.922,10.326,354055,0
1997-08-05,10.209,10.497,10.209,10.382,558699,0
1997-08-06,10.034,10.092,9.515,9.691,2276751,0
1997-08-07,9.66,9.89,9.66,9.89,1405747,0
1997-08-08,9.868,9.953,9.637,9.868,752534,0
1997-08-11,9.918,9.946,9.861,9.946,15608,0
1997-08-12,9.891,9.891,9.544,9.632,535277,0
1997-08-13,9.706,9.706,9.4755,9.576,310708,0
1997-08-14,9.564,9.861,9.457,9.743,475637,0
1997-08-15,9.666,10.041,9.666,9.868,266443,0
1997-08-18,9.896,9.982,9.868,9.868,310634,0
1997-08-19,9.975,9.975,9.69,9.946,528928,0
1997-08-20,9.915,10.326,9.893,10.18,956001,0
1997-08-21,10.184,10.214,9.911,10.069,343970,0
1997-08-22,9.864,10.236,9.864,10.236,243157,0
1997-08-25,10.205,10.321,10.09,10.148,614433,0
1997-08-26,10.036,10.294,10.036,10.236,444276,0
1997-08-27,10.288,10.288,10.146,10.203,643160,0
1997-08-28,10.153,10.325,10.153,10.281,375325,0
1997-08-29,10.266,10.556,10.266,10.382,469846,0
1997-09-02,10.609,10.727,10.437,10.696,465199,0
1997-09-03,10.733,10.817,10.617,10.617,1453162,0
1997-09-04,10.672,10.789,10.615,10.672,470601,0
1997-09-05,10.731,10.731,10.585,10.628,2300334,0
1997-09-08,10.641,10.67,10.557,10.584,93184,0
1997-09-09,10.642,10.642,10.527,10.561,264363,0
1997-09-10,10.615,10.732,10.586,10.661,435052,0
1997-09-11,10.559,10.673,10.559,10.573,402968,0
1997-09-12,10.554,10.727,10.554,10.605,211130,0
1997-09-15,10.55,10.65,10.55,10.65,1677912,0
1997-09-16,10.75,10.75,10.551,10.551,153512,0
1997-09-17,10.645,10.817,10.645,10.817,48956,0
1997-09-18,10.665,10.751,10.321,10.449,687717,0
1997-09-19,10.381,10.523,10.381,10.394,352039,0
1997-09-22,10.4,10.4,9.923,9.923,790367,0
1997-09-23,9.931,10.047,9.64,9.801,1727132,0
1997-09-24,9.697,9.812,9.697,9.812,1170405,0
1997-09-25,9.814,9.814,9.669,9.754,436975,0
1997-09-26,9.737,9.78,9.697,9.721,608964,0
1997-09-29,9.714,9.785,9.642,9.701,386952,0
1997-09-30,9.699,9.783,9.699,9.754,478737,0
1997-10-01,9.727,9.817,9.727,9.743,1274835,0
1997-10-02,9.774,9.806,9.745,9.789,165225,0
1997-10-03,9.697,9.84,9.697,9.812,302291,0
1997-10-06,9.74,9.814,9.74,9.754,2684716,0
1997-10-07,9.754,9.872,9.754,9.754,108060,0
1997-10-08,9.877,9.877,9.76,9.789,284410,0
1997-10-09,9.873,10.307,9.755,10.047,583322,0
1997-10-10,10.135,10.179,9.99,9.99,208316,0
1997-10-13,10.105,10.105,9.754,9.754,247979,0
1997-10-14,9.868,9.868,9.696,9.868,84850,0
1997-10-15,9.75,9.869,9.577,9.721,1225680,0
1997-10-16,9.727,9.743,9.657,9.743,489794,0
1997-10-17,9.743,9.743,9.642,9.743,174312,0
1997-10-20,9.744,9.773,9.613,9.644,218177,0
1997-10-21,9.702,9.818,9.644,9.644,623976,0
1997-10-22,9.664,9.809,9.576,9.576,422551,0
1997-10-23,9.702,9.702,9.4695,9.644,605471,0
1997-10-24,9.644,9.644,9.4695,9.644,1449777,0
1997-10-27,9.4685,9.643,8.8297,9.0622,643828,0
1997-10-28,8.9389,9.4312,8.8228,9.4312,408300,0
1997-10-29,9.578,9.578,9.2883,9.521,240728,0
1997-10-30,9.4655,9.4655,9.1758,9.3195,117095,0
1997-10-31,9.4625,9.521,9.4322,9.521,56413,0
1997-11-03,9.4705,9.529,9.4126,9.4984,450940,0
1997-11-04,9.521,9.521,9.4046,9.521,226087,0
1997-11-05,9.529,9.529,9.4705,9.4984,108000,0
1997-11-06,9.521,9.521,9.4914,9.521,56413,0
1997-11-07,9.4954,9.4954,9.4234,9.454,309901,0
1997-11-10,9.4196,9.522,9.4196,9.4196,264801,0
1997-11-11,9.578,9.578,9.4322,9.521,39619,0
1997-11-12,9.4244,9.527,9.4244,9.4765,212592,0
1997-11-13,9.461,9.4884,9.1114,9.2854,341168,0
1997-11-14,9.2931,9.2931,9.2055,9.2635,356374,0
1997-11-17,9.2921,9.4096,9.2045,9.4096,349521,0
1997-11-18,9.4007,9.516,9.2844,9.386,869851,0
1997-11-19,9.524,9.524,9.3195,9.3195,557069,0
1997-11-20,9.4302,9.4665,9.3948,9.4096,77050,0
1997-11-21,9.4695,9.4695,9.3528,9.3528,14203,0
1997-11-24,9.4675,9.4675,9.2931,9.454,170876,0
1997-11-25,9.3088,9.4116,9.2362,9.3528,393769,0
1997-11-26,9.4076,9.4076,9.2322,9.3195,45203,0
1997-11-28,9.2941,9.4106,9.2941,9.3078,94682,0
1997-12-01,9.4027,9.576,9.4027,9.576,439350,0
1997-12-02,9.586,9.586,9.4402,9.4984,166520,0
1997-12-03,9.584,9.584,9.4685,9.554,190659,0
1997-12-04,9.551,9.551,9.3772,9.51,415878,0
1997-12-05,9.4106,9.554,9.4106,9.554,955018,0
1997-12-08,9.539,9.628,9.539,9.554,378307,0
1997-12-09,9.724,9.751,9.4322,9.521,75577,0
1997-12-10,9.643,9.643,9.3224,9.554,124381,0
1997-12-11,9.557,9.557,9.3254,9.3528,25599,0
1997-12-12,9.3499,9.554,9.3499,9.554,25177,0
1997-12-15,9.557,9.557,9.3528,9.3528,26675,0
1997-12-16,9.548,9.751,9.461,9.576,65885,0
1997-12-17,9.756,9.756,9.4096,9.4096,141404,0
1997-12-18,9.519,9.519,8.9389,8.9389,167111,0
1997-12-19,8.9407,8.9407,8.6202,8.648,151791,0
1997-12-22,8.6465,9.2873,8.6465,8.995,216853,0
1997-12-23,9.3078,9.3078,9.0738,9.3078,26897,0
1997-12-24,9.219,9.3634,9.219,9.3634,24350,0
1997-12-26,9.2171,9.2171,8.5993,8.8944,73273,0
1997-12-29,8.6607,9.1853,8.6607,9.1853,80103,0
1997-12-30,8.8939,9.595,8.8939,9.4645,53835,0
1997-12-31,9.659,9.659,8.6369,8.6369,129169,0
1998-01-02,8.6378,9.0735,8.3711,9.0174,164590,0
1998-01-05,8.7822,9.0724,8.7822,8.8382,229727,0
1998-01-06,8.7772,9.1285,8.6602,8.8944,119842,0
1998-01-07,9.251,9.3078,8.8997,9.0733,396871,0
1998-01-08,9.301,9.301,8.7766,8.8047,32046,0
1998-01-09,9.1276,9.1276,8.7766,8.8047,230725,0
1998-01-12,8.7824,9.0446,8.7824,8.7824,77497,0
1998-01-13,8.9506,9.1285,8.7776,9.0397,158074,0
1998-01-14,9.1067,9.1345,8.9,9.0174,16866,0
1998-01-15,9.063,9.0951,8.8898,9.0951,179106,0
1998-01-16,9.1285,9.1853,9.0121,9.1285,63653,0
1998-01-20,9.0103,9.0664,8.4251,8.6592,611020,0
1998-01-21,8.6635,8.6635,7.961,8.3685,219307,0
1998-01-22,8.4293,8.5463,8.3685,8.3685,465950,0
1998-01-23,8.5409,8.5409,8.3069,8.3347,31840,0
1998-01-26,8.4291,8.6632,8.1949,8.223,125779,0
1998-01-27,8.4348,8.4348,8.0831,8.2564,527970,0
1998-01-28,8.3071,8.3071,8.1291,8.2788,121154,0
1998-01-29,8.2003,8.2564,8.1394,8.2564,368341,0
1998-01-30,8.2564,8.2564,8.2003,8.2564,351481,0
1998-02-02,8.3075,8.4242,8.1902,8.4242,83971,0
1998-02-03,8.424,8.6582,8.3633,8.4801,95295,0
1998-02-04,8.4255,8.8938,8.4255,8.8047,29909,0
1998-02-05,8.6035,8.8985,8.5473,8.5473,519695,0
1998-02-06,8.6602,8.8944,8.4261,8.8944,53618,0
1998-02-09,8.8997,9.1345,8.811,9.0733,429104,0
1998-02-10,9.0674,9.2451,8.8944,8.8944,295440,0
1998-02-11,9.1285,9.1853,9.0121,9.1285,858678,0
1998-02-12,9.1909,9.3078,9.0178,9.3078,936486,0
1998-02-13,9.2421,9.711,9.2421,9.711,791886,0
1998-02-17,9.771,9.771,9.4824,9.598,69835,0
1998-02-18,9.593,9.593,9.4765,9.4765,142109,0
1998-02-19,9.603,9.777,9.4874,9.542,765441,0
1998-02-20,9.777,9.777,9.542,9.542,58700,0
1998-02-23,9.743,9.743,9.537,9.743,24133,0
1998-02-24,9.738,9.857,9.621,9.711,56837,0
1998-02-25,9.598,9.806,9.537,9.598,10466,0
1998-02-26,9.835,9.994,9.718,9.923,428136,0
1998-02-27,10.074,10.074,9.777,9.777,13019,0
1998-03-02,10.074,10.074,9.777,9.777,77477,0
1998-03-03,9.773,10.069,9.773,10.069,192388,0
1998-03-04,10.063,10.063,9.829,9.946,79694,0
1998-03-05,9.952,9.979,9.835,9.923,52315,0
1998-03-06,9.885,10.063,9.885,10.002,17735,0
1998-03-09,9.768,10.18,9.768,10.18,42940,0
1998-03-10,10.184,10.184,9.835,9.89,18154,0
1998-03-11,10.121,10.768,9.888,10.707,198653,0
1998-03-12,10.707,11.001,10.534,10.707,72413,0
1998-03-13,10.712,10.712,10.303,10.361,56368,0
1998-03-16,10.236,10.355,10.236,10.236,24570,0
1998-03-17,10.54,11.127,10.54,11.064,81120,0
1998-03-18,11.063,11.063,10.539,10.595,90313,0
1998-03-19,10.596,10.891,10.596,10.684,64261,0
1998-03-20,10.829,10.829,10.596,10.829,107171,0
1998-03-23,10.835,10.835,10.13,10.304,168102,0
1998-03-24,10.421,10.482,10.186,10.482,78746,0
1998-03-25,10.252,10.605,10.252,10.605,71493,0
1998-03-26,10.247,10.601,10.247,10.304,55399,0
1998-03-27,10.657,10.72,10.304,10.304,66433,0
1998-03-30,10.726,10.726,10.373,10.373,38395,0
1998-03-31,10.604,10.84,10.371,10.84,53253,0
1998-04-01,10.839,11.193,10.839,11.165,132610,0
1998-04-02,11.249,11.249,11.076,11.076,99510,0
1998-04-03,10.958,11.312,10.958,11.312,40316,0
1998-04-06,11.312,11.546,11.012,11.546,242120,0
1998-04-07,11.369,11.369,10.986,10.986,157855,0
1998-04-08,11.243,11.243,10.981,11.187,54984,0
1998-04-09,10.964,11.254,10.964,11.254,131707,0
1998-04-13,11.081,11.254,11.081,11.254,29691,0
1998-04-14,11.369,11.369,10.959,11.076,143855,0
1998-04-15,11.427,11.427,11.075,11.368,55808,0
1998-04-16,10.96,11.014,10.371,10.661,77226,0
1998-04-17,10.661,10.781,10.372,10.605,268788,0
1998-04-20,10.371,11.193,10.371,10.986,49437,0
1998-04-21,10.833,11.657,10.833,11.421,86831,0
1998-04-22,11.373,11.552,11.254,11.254,7847,0
1998-04-23,11.541,11.541,11.128,11.187,18043,0
1998-04-24,11.076,11.313,10.986,11.076,45616,0
1998-04-27,11.192,11.369,10.779,11.22,141316,0
1998-04-28,11.364,11.364,10.953,10.953,80241,0
1998-04-29,11.128,11.128,10.892,11.007,119943,0
1998-04-30,11.007,11.243,11.007,11.099,48401,0
1998-05-01,11.012,11.485,11.012,11.312,140467,0
1998-05-04,11.187,11.214,11.07,11.187,92558,0
1998-05-05,11.074,11.074,11.011,11.03,35440,0
1998-05-06,11.192,11.369,11.012,11.22,89331,0
1998-05-07,11.076,11.076,11.076,11.076,29279,0
1998-05-08,11.133,11.313,10.958,11.133,25887,0
1998-05-11,11.075,11.133,10.958,11.133,115215,0
1998-05-12,11.133,11.133,10.958,11.133,38830,0
1998-05-13,10.959,11.134,10.959,11.076,62803,0
1998-05-14,11.076,11.134,11.076,11.076,109271,0
1998-05-15,11.134,11.134,11.013,11.076,23976,0
1998-05-18,10.959,11.134,10.959,11.076,40313,0
1998-05-19,11.128,11.128,11.007,11.099,135227,0
1998-05-20,11.128,11.128,11.007,11.007,57318,0
1998-05-21,11.129,11.129,11.042,11.042,81091,0
1998-05-22,11.007,11.07,11.007,11.007,95742,0
1998-05-26,11.012,11.133,11.012,11.133,261839,0
1998-05-27,11.07,11.099,10.953,11.099,35452,0
1998-05-28,11.099,11.187,11.07,11.187,73667,0
1998-05-29,11.191,11.752,11.074,11.602,98041,0
1998-06-01,11.603,11.603,11.312,11.455,14856,0
1998-06-02,11.541,11.541,11.187,11.187,4883,0
1998-06-03,11.134,11.428,11.076,11.076,1699,0
1998-06-04,11.421,11.54,11.069,11.512,68571,0
1998-06-05,11.306,11.421,11.306,11.421,30147,0
1998-06-08,11.288,11.462,11.139,11.254,72535,0
1998-06-09,11.312,11.427,11.178,11.312,20368,0
1998-06-10,11.07,11.243,11.07,11.099,18682,0
1998-06-11,11.071,11.071,10.719,10.719,40542,0
1998-06-12,10.719,10.719,10.539,10.628,35873,0
1998-06-15,10.428,10.489,9.9,10.047,81026,0
1998-06-16,9.833,10.657,9.833,10.304,55399,0
1998-06-17,10.661,10.661,10.517,10.517,64704,0
1998-06-18,10.479,10.537,10.244,10.493,24840,0
1998-06-19,10.247,10.54,9.834,10.069,2026230,0
1998-06-22,9.984,10.247,9.923,10.247,8914,0
1998-06-23,10.325,10.325,9.968,9.968,21909,0
1998-06-24,9.968,10.144,9.968,9.968,37499,0
1998-06-25,10.14,10.201,9.2518,9.2518,125824,0
1998-06-26,9.2606,9.527,9.2606,9.4984,22319,0
1998-06-29,9.529,9.529,8.7266,8.7266,311977,0
1998-06-30,9.0213,9.2586,8.366,8.6033,525066,0
1998-07-01,8.6014,8.6014,8.008,8.2453,774403,0
1998-07-02,8.187,8.543,8.187,8.4242,80486,0
1998-07-06,8.5196,9.0231,8.4722,8.9613,323437,0
1998-07-07,9.0191,9.2557,8.8386,8.8719,659807,0
1998-07-08,9.0174,9.0742,8.8369,9.0174,88495,0
1998-07-09,8.8984,9.0742,8.8984,9.0174,437004,0
1998-07-10,8.8382,9.4645,8.8382,9.4645,85325,0
1998-07-13,9.2576,9.4665,9.1969,9.1969,27591,0
1998-07-14,9.4934,9.67,9.1939,9.4312,62151,0
1998-07-15,9.4372,9.676,9.3185,9.4984,113494,0
1998-07-16,9.2625,9.381,9.2009,9.3195,76631,0
1998-07-17,9.0755,9.3137,8.601,8.8382,215310,0
1998-07-20,8.9623,8.9623,8.6679,8.9054,316030,0
1998-07-21,8.7875,8.9346,8.7875,8.816,193685,0
1998-07-22,8.9293,8.9293,8.6921,8.7824,92265,0
1998-07-23,8.8998,8.9283,8.8099,8.8382,200353,0
1998-07-24,8.8719,8.9574,8.8103,8.8719,57934,0
1998-07-27,8.9623,8.9623,8.6679,8.9054,49690,0
1998-07-28,8.9597,9.0217,8.5467,8.6369,33276,0
1998-07-29,8.576,8.6043,8.4288,8.5473,546481,0
1998-07-30,8.5405,9.2518,8.5405,9.2518,34355,0
1998-07-31,8.9559,9.0178,8.4242,8.4242,81752,0
1998-08-03,8.4819,8.4819,8.2446,8.3347,129992,0
1998-08-04,8.3057,8.4812,8.3057,8.4242,70795,0
1998-08-05,8.3365,8.4838,8.1893,8.1893,209163,0
1998-08-06,8.187,8.4242,8.1634,8.4242,51622,0
1998-08-07,8.5189,8.6662,8.3385,8.5473,112034,0
1998-08-10,8.6064,8.6682,8.4879,8.5922,41477,0
1998-08-11,8.543,8.6616,8.4242,8.4242,206695,0
1998-08-12,8.6043,8.6662,8.4288,8.5473,337788,0
1998-08-13,8.5179,8.6934,8.5179,8.6033,35172,0
1998-08-14,8.7824,9.0198,8.7824,8.7824,138397,0
1998-08-17,9.0755,9.0755,8.7813,8.8382,167275,0
1998-08-18,9.0748,9.1365,8.8375,8.9277,987718,0
1998-08-19,8.8977,9.1635,8.8977,9.0733,217894,0
1998-08-20,8.9613,8.9947,8.8428,8.9613,82332,0
1998-08-21,8.8453,8.964,8.7266,8.7266,244402,0
1998-08-24,8.6626,8.8382,8.6626,8.8382,32023,0
1998-08-25,8.8966,8.9534,8.6592,8.6592,115075,0
1998-08-26,8.6592,8.8347,8.5976,8.6592,204645,0
1998-08-27,8.6688,8.8445,8.6688,8.816,90528,0
1998-08-28,8.8401,8.8401,8.6927,8.6927,542590,0
1998-08-31,8.8462,8.8462,8.0147,8.1334,169864,0
1998-09-01,8.1932,8.6682,8.0745,8.5922,154537,0
1998-09-02,8.7792,8.7792,8.4233,8.4801,231377,0
1998-09-03,8.3072,8.5444,8.2453,8.2453,859302,0
1998-09-04,8.6616,8.6616,7.8311,8.111,129582,0
1998-09-08,8.1233,8.1233,7.9476,8.0662,216866,0
1998-09-09,8.1018,8.1303,7.9545,7.9545,233104,0
1998-09-10,7.9208,8.0966,7.8307,7.9208,121157,0
1998-09-11,7.919,8.0662,7.8575,8.0662,54587,0
1998-09-14,8.0676,8.0676,7.8304,7.8874,31398,0
1998-09-15,8.0766,8.1334,7.8958,8.1334,67987,0
1998-09-16,7.8348,8.1006,7.7445,8.0105,177958,0
1998-09-17,7.7151,7.8909,7.1217,7.5966,239270,0
1998-09-18,8.105,8.1334,7.8388,8.1334,348567,0
1998-09-21,7.9621,8.0662,7.886,8.0662,44891,0
1998-09-22,8.0662,8.0662,7.9476,8.0662,76081,0
1998-09-23,8.1446,8.3552,8.0247,8.1446,361305,0
1998-09-24,8.1782,8.1782,7.6077,7.7754,99922,0
1998-09-25,7.8743,7.8743,7.515,7.6635,118170,0
1998-09-28,7.6077,7.8187,7.4303,7.6077,176898,0
1998-09-29,7.6044,7.6044,7.427,7.4845,252941,0
1998-09-30,7.555,7.555,7.1328,7.3726,102777,0
1998-10-01,7.2146,7.4541,7.157,7.3056,74313,0
1998-10-02,7.3061,7.8426,7.3061,7.8426,99565,0
1998-10-05,7.8488,8.0312,7.6715,7.82,74039,0
1998-10-06,7.7597,8.1476,7.7597,7.9655,63636,0
1998-10-07,7.9719,8.2119,7.6746,8.2119,102782,0
1998-10-08,8.0854,8.3587,7.9084,8.2677,160655,0
1998-10-09,8.3586,8.3586,7.726,7.9655,55500,0
1998-10-12,7.9083,8.325,7.8458,7.9655,36303,0
1998-10-13,8.2692,8.2692,7.9099,7.9099,29624,0
1998-10-14,8.1446,8.2646,7.7566,8.1446,39242,0
1998-10-15,8.2342,8.263,8.0809,8.2342,88306,0
1998-10-16,8.2692,8.2692,8.0871,8.1783,71552,0
1998-10-19,8.2692,8.2692,8.1783,8.1783,59659,0
1998-10-20,8.2741,8.3941,8.2119,8.2119,327107,0
1998-10-21,8.3316,8.3941,8.0918,8.2119,20014,0
1998-10-22,8.4467,8.4467,8.3269,8.4467,20025,0
1998-10-23,8.5985,8.5985,8.2677,8.2677,54455,0
1998-10-26,8.3893,8.4467,8.1494,8.4467,33375,0
1998-10-27,8.6287,8.6287,7.8474,7.9099,57367,0
1998-10-28,7.9084,8.2677,7.9084,8.2677,37346,0
1998-10-29,8.3285,8.391,7.9687,8.391,28154,0
1998-10-30,8.629,8.883,8.3894,8.883,93034,0
1998-11-02,8.8719,9.1405,8.8719,9.1405,28360,0
1998-11-03,9.083,9.2304,9.0205,9.1405,38367,0
1998-11-04,9.0748,9.2518,9.0748,9.2518,20035,0
1998-11-05,9.2278,9.3762,9.1664,9.2854,83440,0
1998-11-06,9.2815,9.539,9.2815,9.521,33183,0
1998-11-09,9.578,10.087,9.578,10.058,72242,0
1998-11-10,9.949,10.188,9.766,9.766,138069,0
1998-11-11,9.711,9.889,8.9917,9.4096,66520,0
1998-11-12,9.0397,9.3987,9.0397,9.0397,158647,0
1998-11-13,9.0477,9.0477,8.9277,8.9277,1043,0
1998-11-16,8.8606,8.8606,8.559,8.8606,39669,0
1998-11-17,8.744,8.8348,8.6529,8.6817,74095,0
1998-11-18,8.5622,8.9836,8.5045,8.9836,75138,0
1998-11-19,8.9901,9.527,8.9277,9.2295,78836,0
1998-11-20,9.1345,9.4027,9.1345,9.1635,9390,0
1998-11-23,9.2825,9.4027,9.105,9.1635,43403,0
1998-11-24,9.0397,9.221,8.982,9.0733,23797,0
1998-11-25,9.1615,9.2815,9.0416,9.2518,15861,0
1998-11-27,9.2518,9.2518,9.2518,9.2518,624,0
1998-11-30,9.1095,9.2295,8.9901,9.2295,23569,0
1998-12-01,9.1058,9.598,8.9855,9.598,56132,0
1998-12-02,9.584,10.002,9.345,10.002,84509,0
1998-12-03,10.04,10.04,9.647,9.766,55478,0
1998-12-04,9.762,9.946,9.614,9.679,28165,0
1998-12-07,9.583,9.823,9.583,9.823,28593,0
1998-12-08,9.579,9.791,9.579,9.701,32151,0
1998-12-09,9.799,9.828,9.588,9.588,38798,0
1998-12-10,9.818,9.818,9.578,9.789,45101,0
1998-12-11,9.527,9.683,9.4076,9.4984,15434,0
1998-12-14,9.649,9.684,9.1114,9.1405,37952,0
1998-12-15,9.0109,9.221,8.982,9.0397,18788,0
1998-12-16,9.0477,9.0477,8.8705,8.9277,21274,0
1998-12-17,8.9293,9.1405,8.8719,9.1405,53383,0
1998-12-18,9.2785,10.298,9.249,9.701,227348,0
1998-12-21,9.944,10.064,9.733,10.002,131873,0
1998-12-22,10.081,10.081,9.718,9.901,130025,0
1998-12-23,10.016,10.016,9.656,9.835,66078,0
1998-12-24,9.872,9.872,9.596,9.691,13042,0
1998-12-28,9.875,9.875,9.598,9.632,90877,0
1998-12-29,9.598,9.663,9.4196,9.4196,46577,0
1998-12-30,9.4146,9.536,9.1739,9.1739,24231,0
1998-12-31,9.4146,9.4146,9.1453,9.1739,62338,0
1999-01-04,9.2921,9.656,9.1095,9.4432,60489,0
1999-01-05,9.663,9.693,9.4205,9.598,43265,0
1999-01-06,9.686,9.686,9.4146,9.656,19680,0
1999-01-07,9.661,9.691,9.297,9.691,22570,0
1999-01-08,9.69,9.69,9.1768,9.51,106427,0
1999-01-11,9.2921,9.3068,8.6597,8.8382,93225,0
1999-01-12,8.9388,8.9388,7.8518,7.9099,103687,0
1999-01-13,7.7798,8.0837,7.722,7.8426,231445,0
1999-01-14,7.9075,7.9701,7.4871,7.7867,188597,0
1999-01-15,7.7288,8.4242,7.7288,8.4242,44302,0
1999-01-19,8.4242,8.4242,8.12,8.2119,5383,0
1999-01-20,8.2119,8.4242,8.0911,8.2119,34158,0
1999-01-21,8.2074,8.4196,7.9658,8.1446,26718,0
1999-01-22,7.9682,8.2677,7.8477,8.2677,39551,0
1999-01-25,8.0887,8.3301,7.7845,8.0887,88008,0
1999-01-26,8.1444,8.3858,7.9656,8.1783,54684,0
1999-01-27,8.2632,8.3836,8.1423,8.2342,71893,0
1999-01-28,8.2697,8.2697,8.0911,8.2119,45960,0
1999-01-29,8.1515,8.5139,8.1515,8.5139,65191,0
1999-02-01,8.2697,8.4535,8.1489,8.2119,37056,0
1999-02-02,8.2657,8.507,8.1448,8.3571,47846,0
1999-02-03,8.5743,8.6324,8.2121,8.391,127312,0
1999-02-04,8.3931,8.3931,8.0304,8.1223,29390,0
1999-02-05,8.2072,8.3858,8.1444,8.1783,20918,0
1999-02-08,8.0887,8.3301,8.0887,8.0887,280385,0
1999-02-09,8.0909,8.0909,7.9701,7.9992,49684,0
1999-02-10,8.0257,8.0257,7.8472,7.8761,53220,0
1999-02-11,7.9701,8.0282,7.8494,7.9992,51755,0
1999-02-12,8.0282,8.0282,7.7867,7.7867,76389,0
1999-02-16,7.9992,7.9992,7.6999,7.7867,50720,0
1999-02-17,7.7284,7.9989,7.6077,7.6077,455670,0
1999-02-18,7.7888,7.9099,7.6101,7.9099,24421,0
1999-02-19,7.7264,7.8759,7.6635,7.6635,79933,0
1999-02-22,7.7265,7.8761,7.7265,7.8761,37897,0
1999-02-23,7.7576,7.82,7.7576,7.82,28571,0
1999-02-24,7.7841,7.8757,7.6972,7.6972,84907,0
1999-02-25,7.6321,7.8155,7.5742,7.5742,80375,0
1999-02-26,7.6303,7.9344,7.6303,7.8426,44135,0
1999-03-01,7.9055,8.3012,7.7845,8.3012,41622,0
1999-03-02,8.3907,8.3907,8.0911,8.2119,24842,0
1999-03-03,8.2721,8.2721,7.9725,8.1223,57328,0
1999-03-04,7.9701,7.9992,7.7287,7.7867,21944,0
1999-03-05,7.6079,8.0282,7.6079,7.7867,15941,0
1999-03-08,7.7822,7.8448,7.6325,7.753,51164,0
1999-03-09,7.8515,7.8515,7.6099,7.7305,473748,0
1999-03-10,7.8515,7.9722,7.6099,7.7305,217937,0
1999-03-11,7.722,7.8426,7.6593,7.8426,62575,0
1999-03-12,7.808,7.808,7.6679,7.7305,153570,0
1999-03-15,7.854,8.1537,7.7331,8.0329,594845,0
1999-03-16,8.093,8.093,7.6099,7.7305,104932,0
1999-03-17,7.7238,7.7238,7.4824,7.5742,61525,0
1999-03-18,7.791,7.854,7.4287,7.4287,73242,0
1999-03-19,7.3079,7.5831,7.2789,7.4287,68070,0
1999-03-22,7.4892,7.61,7.2476,7.3056,97894,0
1999-03-23,7.687,7.687,7.3064,7.3502,98959,0
1999-03-24,7.6826,7.7411,7.3168,7.3168,186149,0
1999-03-25,7.4164,7.4164,7.2017,7.2941,508556,0
1999-03-26,7.2617,7.3839,7.2032,7.3839,484487,0
1999-03-29,7.3839,7.4766,7.2958,7.3839,165044,0
1999-03-30,7.3839,7.4473,7.2617,7.3839,140268,0
1999-03-31,7.3831,7.3831,7.2608,7.2608,109567,0
1999-04-01,7.2948,7.2948,7.1096,7.2608,62464,0
1999-04-05,7.3755,7.8632,7.3462,7.7754,655400,0
1999-04-06,7.6944,7.8751,7.631,7.753,248498,0
1999-04-07,7.8123,7.8123,7.7196,7.7196,33794,0
1999-04-08,7.7477,7.7821,7.3231,7.5966,270176,0
1999-04-09,7.629,7.6926,7.507,7.507,118343,0
1999-04-12,7.5303,7.7403,7.5303,7.6525,238661,0
1999-04-13,7.6869,7.809,7.6578,7.809,198334,0
1999-04-14,7.8089,8.3553,7.7455,8.2677,138304,0
1999-04-15,8.2359,8.3577,8.0552,8.0552,111227,0
1999-04-16,8.0819,8.2963,7.9306,8.111,99790,0
1999-04-19,8.1777,8.1777,7.6602,7.6748,149525,0
1999-04-20,7.8989,7.9284,7.6553,7.865,162330,0
1999-04-21,7.8661,8.1099,7.8661,7.988,29713,0
1999-04-22,7.9311,8.0823,7.809,7.809,62696,0
1999-04-23,7.8047,7.8632,7.7413,7.7754,127104,0
1999-04-26,7.7808,7.9321,7.7467,7.9321,81332,0
1999-04-27,7.871,7.9344,7.6609,7.7196,89294,0
1999-04-28,7.6856,8.0516,7.6856,7.988,280552,0
1999-04-29,8.0516,8.0516,7.8369,7.988,91398,0
1999-04-30,7.9896,8.0237,7.809,7.809,104906,0
1999-05-03,7.9587,7.988,7.8074,7.988,88941,0
1999-05-04,7.9295,8.022,7.9001,7.988,44266,0
1999-05-05,7.9615,8.0247,7.8687,7.9321,50599,0
1999-05-06,7.873,7.9949,7.8436,7.9655,58149,0
1999-05-07,8.051,8.051,7.9582,8.0215,69069,0
1999-05-10,8.0215,8.0215,7.8654,8.0215,62508,0
1999-05-11,8.0231,8.1745,7.9599,8.111,309406,0
1999-05-12,8.1114,8.2677,7.9894,8.2677,53272,0
1999-05-13,8.2943,9.0848,8.1091,8.7824,101658,0
1999-05-14,8.6678,8.79,8.4236,8.7266,40341,0
1999-05-17,8.5363,8.7166,8.4728,8.5363,17015,0
1999-05-18,8.5385,8.7188,8.2942,8.3235,44271,0
1999-05-19,8.3001,8.4222,8.0562,8.1783,25192,0
1999-05-20,8.2336,8.2968,8.175,8.2677,60649,0
1999-05-21,8.3599,8.3599,8.2379,8.3012,71676,0
1999-05-24,8.4797,8.5434,8.0552,8.0552,57764,0
1999-05-25,8.2985,8.3571,8.113,8.3571,28884,0
1999-05-26,8.1772,8.3577,7.9331,8.0552,13927,0
1999-05-27,8.0548,8.3571,8.0548,8.3571,99967,0
1999-05-28,8.4165,8.7824,8.4165,8.7824,24594,0
1999-06-01,8.8421,9.1787,8.7201,8.9054,56152,0
1999-06-02,8.6669,8.9109,8.5447,8.6033,43623,0
1999-06-03,8.6669,8.6669,8.6033,8.6033,18841,0
1999-06-04,8.5901,8.727,8.5461,8.6145,30717,0
1999-06-07,8.7233,8.9086,8.7233,8.816,21714,0
1999-06-08,8.7895,8.8819,8.7259,8.7601,26418,0
1999-06-09,8.7223,8.7223,7.9316,8.2342,65357,0
1999-06-10,8.3005,8.6033,8.2372,8.6033,30924,0
1999-06-11,8.605,8.605,8.4242,8.4242,117740,0
1999-06-14,8.4378,8.4819,8.2379,8.3012,44235,0
1999-06-15,8.2342,8.2342,8.1756,8.2342,17619,0
1999-06-16,8.3539,8.476,8.3539,8.4467,23568,0
1999-06-17,8.326,8.7214,8.326,8.648,82166,0
1999-06-18,8.8783,8.8783,8.2342,8.2342,175786,0
1999-06-21,8.2362,8.4801,8.1776,8.4801,56943,0
1999-06-22,8.3269,8.356,8.1756,8.2342,80108,0
1999-06-23,8.3157,8.3501,8.2564,8.2564,18462,0
1999-06-24,8.4356,8.4356,8.1301,8.3124,247596,0
1999-06-25,8.438,8.872,8.438,8.7488,65734,0
1999-06-28,8.6848,8.8081,8.5616,8.7488,36317,0
1999-06-29,8.6226,8.6817,8.5585,8.6817,107567,0
1999-06-30,8.8696,8.8696,8.2533,8.3124,268095,0
1999-07-01,8.4317,8.525,8.3723,8.525,63554,0
1999-07-02,8.4051,8.5282,8.3115,8.4691,37145,0
1999-07-06,8.409,8.5322,8.3154,8.5026,16432,0
1999-07-07,8.3796,8.4387,8.2564,8.2564,41793,0
1999-07-08,8.3188,8.8757,8.3188,8.7824,202589,0
1999-07-09,8.7157,9.1152,8.6223,9.0509,262433,0
1999-07-12,9.0213,9.1739,8.9275,9.1739,165622,0
1999-07-13,9.0853,9.1295,8.9919,9.0509,113457,0
1999-07-14,9.0852,9.1739,9.0508,9.1739,46480,0
1999-07-15,9.1768,9.2401,9.0538,9.2401,141422,0
1999-07-16,9.1221,9.3673,9.1221,9.2746,218024,0
1999-07-19,9.3634,9.3634,9.2703,9.3634,46870,0
1999-07-20,9.297,9.4196,9.297,9.4196,33491,0
1999-07-21,9.521,9.521,9.3039,9.3977,64494,0
1999-07-22,9.3673,9.521,9.3039,9.3977,50906,0
1999-07-23,9.3323,9.455,9.297,9.4196,60079,0
1999-07-26,9.4225,9.545,9.4225,9.4874,137569,0
1999-07-27,9.455,9.542,9.455,9.542,85048,0
1999-07-28,9.545,9.61,9.516,9.61,57423,0
1999-07-29,9.584,9.613,9.4914,9.521,103236,0
1999-07-30,9.545,9.733,9.545,9.61,49713,0
1999-08-02,9.576,9.62,9.541,9.576,138036,0
1999-08-03,9.613,9.766,9.4264,9.766,49287,0
1999-08-04,9.607,9.667,9.542,9.667,85049,0
1999-08-05,9.61,9.733,9.545,9.733,147717,0
1999-08-06,9.66,9.66,9.4274,9.521,185580,0
1999-08-09,9.462,9.613,9.4274,9.521,153738,0
1999-08-10,9.4834,9.823,9.4186,9.823,86071,0
1999-08-11,9.703,9.857,9.67,9.857,157055,0
1999-08-12,9.857,10.349,9.792,10.225,204141,0
1999-08-13,10.099,10.345,10.099,10.315,234877,0
1999-08-16,10.223,10.252,9.729,9.789,68202,0
1999-08-17,9.828,9.857,9.61,9.61,32262,0
1999-08-18,9.542,9.729,9.542,9.542,41813,0
1999-08-19,9.545,9.733,9.4874,9.733,19683,0
1999-08-20,9.675,9.861,9.675,9.766,27381,0
1999-08-23,9.757,9.854,9.757,9.823,55216,0
1999-08-24,9.789,9.855,9.4844,9.667,46886,0
1999-08-25,9.545,9.545,9.4225,9.4874,27798,0
1999-08-26,9.541,9.606,9.513,9.576,139458,0
1999-08-27,9.607,9.607,9.514,9.542,24967,0
1999-08-30,9.516,9.516,9.4874,9.4874,44438,0
1999-08-31,9.4914,9.549,9.4914,9.521,42795,0
1999-09-01,9.607,9.855,9.607,9.667,38971,0
1999-09-02,9.606,9.854,9.541,9.701,14006,0
1999-09-03,9.728,10.099,9.728,9.823,218628,0
1999-09-07,9.911,10.099,9.757,9.823,57650,0
1999-09-08,9.911,9.911,9.757,9.823,58262,0
1999-09-09,9.789,9.789,9.636,9.789,5479,0
1999-09-10,9.857,9.979,9.67,9.857,21306,0
1999-09-13,9.855,9.855,9.667,9.667,37959,0
1999-09-14,9.671,9.733,9.4874,9.61,15624,0
1999-09-15,9.762,9.762,9.58,9.61,82382,0
1999-09-16,9.61,9.61,9.2401,9.2401,32667,0
1999-09-17,9.39,9.4196,9.296,9.3313,38568,0
1999-09-20,9.3313,9.4196,9.3313,9.3752,5886,0
1999-09-21,9.3343,9.3343,9.2112,9.2401,8320,0
1999-09-22,9.3244,9.4785,9.1701,9.2295,77822,0
1999-09-23,9.1949,9.224,8.9465,9.006,82290,0
1999-09-24,9.0036,9.1635,8.8196,9.1635,146108,0
1999-09-27,9.0981,9.3762,9.0683,9.2518,146511,0
1999-09-28,9.2518,9.3166,9.222,9.2518,105655,0
1999-09-29,9.2566,9.57,9.2566,9.4765,27758,0
1999-09-30,9.4422,9.565,9.4116,9.565,143284,0
1999-10-01,9.4442,9.4442,9.006,9.006,5635,0
1999-10-04,9.3722,9.561,9.3722,9.532,36843,0
1999-10-05,9.4472,9.913,9.4472,9.879,156486,0
1999-10-06,9.872,9.906,9.563,9.812,281406,0
1999-10-07,9.627,9.721,9.627,9.721,6236,0
1999-10-08,9.632,9.699,9.632,9.632,3821,0
1999-10-11,9.4402,9.623,9.3752,9.3752,1811,0
1999-10-12,9.4745,9.538,9.072,9.1969,63367,0
1999-10-13,9.1949,9.3781,9.1949,9.3195,34002,0
1999-10-14,9.221,9.221,8.4467,8.4467,29386,0
1999-10-15,8.2627,8.387,7.8899,7.9545,169565,0
1999-10-18,7.7994,8.5747,7.5158,8.4801,154701,0
1999-10-19,8.2018,8.4503,8.0775,8.0775,19515,0
1999-10-20,8.3818,8.4465,8.074,8.1334,296467,0
1999-10-21,8.1134,8.3323,8.0834,8.2677,1233276,0
1999-10-22,8.3286,8.3286,8.1398,8.2342,207146,0
1999-10-25,8.2068,8.2068,7.6447,7.988,62525,0
1999-10-26,7.8564,8.0451,7.8564,8.0105,26765,0
1999-10-27,7.9221,8.1209,7.8874,7.8874,319920,0
1999-10-28,7.9532,8.1075,7.9532,8.0775,201177,0
1999-10-29,8.0787,8.203,7.7655,7.9545,120889,0
1999-11-01,8.0143,8.0143,7.8003,7.9545,50487,0
1999-11-02,7.8899,8.049,7.8899,7.9545,101982,0
1999-11-03,7.9521,8.3844,7.9521,8.2007,703213,0
1999-11-04,8.2006,8.2006,7.8276,7.8874,36820,0
1999-11-05,8.0092,8.0738,7.885,8.0439,32403,0
1999-11-08,8.0826,8.0826,7.988,7.988,28551,0
1999-11-09,8.0118,8.0118,7.7631,7.8874,44670,0
1999-11-10,7.8599,8.0143,7.8301,7.9545,26551,0
1999-11-11,8.0077,8.0725,7.8239,7.8538,44288,0
1999-11-12,7.9481,7.9481,7.8239,7.8538,58377,0
1999-11-15,7.8301,8.0787,7.641,7.9545,130543,0
1999-11-16,7.9772,8.3497,7.9772,8.2903,66436,0
1999-11-17,8.3286,8.3286,8.08,8.2342,55708,0
1999-11-18,8.08,8.2641,8.08,8.2342,33989,0
1999-11-19,8.2576,8.2576,8.074,8.1334,35222,0
1999-11-22,8.0775,8.0775,8.013,8.0775,52305,0
1999-11-23,8.0775,8.0775,7.9831,8.0775,88315,0
1999-11-24,8.0503,8.2342,8.0503,8.2342,37607,0
1999-11-26,8.2042,8.2342,8.2042,8.2342,6636,0
1999-11-29,8.2305,8.2305,8.1359,8.2007,30382,0
1999-11-30,8.1398,8.2342,8.1398,8.2342,68781,0
1999-12-01,8.233,8.2627,7.9545,7.9545,419185,0
1999-12-02,7.9718,8.111,7.957,8.111,521408,0
1999-12-03,8.1062,8.2949,8.0764,8.2007,47482,0
1999-12-06,8.0366,8.2355,8.0166,8.111,71585,0
1999-12-07,8.1038,8.1334,8.074,8.1334,7649,0
1999-12-08,8.0118,8.2007,8.0118,8.2007,66801,0
1999-12-09,8.013,8.1719,8.013,8.0329,70412,0
1999-12-10,8.0787,8.3571,8.0787,8.3571,273556,0
1999-12-13,8.3299,8.3897,8.111,8.111,239894,0
1999-12-14,8.1733,8.1733,8.1086,8.1334,7643,0
1999-12-15,8.1693,8.1693,7.8266,8.0105,46684,0
1999-12-16,7.9496,8.1981,7.9496,8.1334,32001,0
1999-12-17,8.2613,8.2613,7.7046,7.7643,264751,0
1999-12-20,8.0105,8.075,7.762,8.0105,92769,0
1999-12-21,7.9115,8.258,7.7206,8.223,44193,0
1999-12-22,8.0281,8.2788,8.0281,8.2788,125161,0
1999-12-23,8.2372,8.3777,8.2171,8.3124,44228,0
1999-12-27,8.2171,8.4077,8.1569,8.3124,162562,0
1999-12-28,8.0906,8.2813,8.0002,8.1559,44434,0
1999-12-29,8.1912,8.2868,8.1611,8.2564,78651,0
1999-12-30,8.1893,8.315,8.1893,8.1893,84246,0
1999-12-31,8.1536,8.2788,8.0882,8.2788,42850,0
2000-01-03,8.4082,8.4082,7.8761,7.8761,50797,0
2000-01-04,7.9099,8.025,7.6588,7.9099,30068,0
2000-01-05,7.8251,8.0309,7.7496,7.9655,47418,0
2000-01-06,7.9374,8.0329,7.9073,8.0329,147796,0
2000-01-07,7.8365,8.1223,7.8365,8.1223,25115,0
2000-01-10,8.222,8.222,8.0364,8.0662,25684,0
2000-01-11,8.0662,8.1316,7.9108,8.0662,183371,0
2000-01-12,7.9962,7.9962,7.7754,7.7754,44455,0
2000-01-13,7.9056,8.0912,7.7799,7.9655,166357,0
2000-01-14,8.0285,8.2141,7.9635,8.0887,39858,0
2000-01-18,8.0309,8.1264,7.84,7.9655,26299,0
2000-01-19,8.0585,8.0887,7.9333,8.0887,52413,0
2000-01-20,8.0358,8.2868,8.0358,8.2564,84625,0
2000-01-21,8.1316,8.1316,8.0059,8.0662,46190,0
2000-01-24,8.0618,8.0618,7.7808,7.8761,135463,0
2000-01-25,7.8785,7.9089,7.6577,7.753,105547,0
2000-01-26,7.7754,7.7754,7.5247,7.7754,27111,0
2000-01-27,7.7754,7.8357,7.6501,7.7754,39072,0
2000-01-28,7.9008,7.9008,7.7754,7.7754,87512,0
2000-01-31,7.7815,7.8116,7.656,7.6861,90035,0
2000-02-01,7.6846,7.6846,7.4337,7.5742,78298,0
2000-02-02,7.6525,7.7125,7.6222,7.6525,16340,0
2000-02-03,7.6535,7.8391,7.6535,7.809,23911,0
2000-02-04,7.6879,7.7833,7.6276,7.753,27284,0
2000-02-07,7.7546,7.7849,7.6593,7.7196,51170,0
2000-02-08,7.7103,7.8357,7.6802,7.7754,252370,0
2000-02-09,7.7833,7.9688,7.753,7.753,78265,0
2000-02-10,7.7504,7.8761,7.7004,7.8761,61556,0
2000-02-11,7.9664,8.0318,7.7808,7.8761,29882,0
2000-02-14,7.8591,7.8743,7.7487,7.809,157811,0
2000-02-15,7.7539,7.9099,7.5933,7.9099,226601,0
2000-02-16,7.7539,8.0354,7.7539,7.9099,238948,0
2000-02-17,7.8751,8.0309,7.84,7.9655,88856,0
2000-02-18,7.7799,7.9655,7.7146,7.9655,102804,0
2000-02-22,7.7454,7.7754,7.6501,7.7754,35482,0
2000-02-23,7.7849,7.7849,7.6291,7.7196,19112,0
2000-02-24,7.6577,7.9389,7.6577,7.753,36644,0
2000-02-25,7.751,7.9669,7.6861,7.6861,39042,0
2000-02-28,7.6593,7.8802,7.6593,7.7196,39823,0
2000-02-29,7.8346,7.8346,7.6189,7.6189,137966,0
2000-03-01,7.8381,7.8381,7.5869,7.6525,37466,0
2000-03-02,7.5904,7.7815,7.5904,7.6861,117724,0
2000-03-03,7.6189,7.9298,7.5236,7.6189,224695,0
2000-03-06,7.593,7.6584,7.5327,7.5627,58744,0
2000-03-07,7.5295,7.75,7.5295,7.5295,29683,0
2000-03-08,7.5317,7.5317,7.1552,7.4062,59945,0
2000-03-09,7.4062,7.4062,7.1552,7.4062,26886,0
2000-03-10,7.3417,7.4069,7.1257,7.2161,227814,0
2000-03-13,7.0871,7.2477,7.0871,7.1826,36659,0
2000-03-14,7.2178,7.2829,6.9362,6.9362,27874,0
2000-03-15,6.9289,6.9289,6.4924,6.5225,117796,0
2000-03-16,6.5503,6.6756,5.3915,6.6455,134185,0
2000-03-17,6.3109,6.6575,6.3109,6.4664,65480,0
2000-03-20,6.5512,6.6467,6.2705,6.3659,347461,0
2000-03-21,6.3648,6.7707,6.3648,6.6455,111456,0
2000-03-22,6.8583,7.0818,6.7617,7.0818,84444,0
2000-03-23,6.7919,7.1119,6.7919,6.8581,23031,0
2000-03-24,6.7584,6.9515,6.6315,6.8244,119541,0
2000-03-27,6.669,6.7959,6.6385,6.7349,108597,0
2000-03-28,6.7895,6.7895,5.5859,5.84,180377,0
2000-03-29,5.8767,6.1615,5.7188,6.1308,157959,0
2000-03-30,6.0907,6.1515,5.7101,5.8065,274257,0
2000-03-31,5.7669,5.9092,5.5277,5.5937,1204057,0
2000-04-03,5.654,5.8775,5.5927,5.7504,232475,0
2000-04-04,5.7138,5.9372,5.5867,5.6834,134673,0
2000-04-05,5.5831,5.8369,5.5831,5.8065,209043,0
2000-04-06,5.8471,5.9743,5.6233,5.9743,562502,0
2000-04-07,5.8461,6.2274,5.8461,6.1308,40325,0
2000-04-10,6.1899,6.5048,6.0272,6.2204,62822,0
2000-04-11,6.1551,6.3483,6.028,6.0637,30322,0
2000-04-12,6.1573,6.2844,6.0963,6.254,23029,0
2000-04-13,6.2511,6.4747,6.2511,6.4441,192393,0
2000-04-14,6.4114,6.4114,6.254,6.254,181090,0
2000-04-17,6.3565,6.5449,6.1022,6.5449,256229,0
2000-04-18,6.5419,6.7349,6.4147,6.7349,97580,0
2000-04-19,6.5378,6.6343,6.4768,6.6343,80711,0
2000-04-20,6.6971,6.7278,6.6008,6.6008,44312,0
2000-04-24,6.738,6.7684,6.5142,6.5449,54863,0
2000-04-25,6.5142,6.6109,6.4178,6.5449,240890,0
2000-04-26,6.7003,6.7003,6.5378,6.6343,50394,0
2000-04-27,6.6011,6.8549,6.6011,6.8244,45886,0
2000-04-28,6.7037,7.1152,6.6377,7.1152,113135,0
2000-05-01,6.9882,7.6236,6.9224,7.1152,431094,0
2000-05-02,7.3338,7.4252,7.141,7.1713,59856,0
2000-05-03,7.1448,7.1448,6.9213,7.0483,52345,0
2000-05-04,7.2455,7.3726,7.2455,7.3726,51332,0
2000-05-05,7.3717,7.4023,7.2751,7.3056,220895,0
2000-05-08,7.395,7.6186,7.2681,7.395,330182,0
2000-05-09,7.4015,7.6861,7.4015,7.6861,186298,0
2000-05-10,7.5566,7.5923,7.4296,7.4957,56673,0
2000-05-11,7.4919,7.6189,7.4919,7.6189,273468,0
2000-05-12,7.6189,7.7153,7.6189,7.6189,281737,0
2000-05-15,7.6068,7.8761,7.5916,7.8761,378241,0
2000-05-16,7.9099,7.9759,7.7828,7.9099,60392,0
2000-05-17,7.8731,7.9036,7.8426,7.8426,235069,0
2000-05-18,7.8456,7.9371,7.8102,7.8761,92494,0
2000-05-19,7.8749,7.9361,7.682,7.809,106482,0
2000-05-22,7.7451,7.8414,7.7451,7.7754,147085,0
2000-05-23,7.8801,7.9109,7.7225,7.753,280489,0
2000-05-24,7.7479,7.8446,7.7479,7.809,155295,0
2000-05-25,7.8414,7.9989,7.7754,7.7754,197690,0
2000-05-26,7.7828,7.9099,7.7519,7.9099,62753,0
2000-05-30,7.9748,8.1324,7.8122,8.0662,239634,0
2000-05-31,8.1285,8.2251,8.0319,8.1893,449387,0
2000-06-01,8.1285,8.2554,8.1285,8.1893,81688,0
2000-06-02,8.1935,8.2903,8.1325,8.2903,171952,0
2000-06-05,8.2526,8.4101,8.2526,8.3795,36821,0
2000-06-06,8.3138,8.6644,8.3138,8.6033,48239,0
2000-06-07,8.7012,8.8944,8.3859,8.8944,67292,0
2000-06-08,8.8901,8.8901,8.6359,8.7934,283464,0
2000-06-09,8.4855,8.7042,8.4855,8.7042,292085,0
2000-06-12,8.5698,8.6664,8.5394,8.5698,531902,0
2000-06-13,8.5739,8.6706,8.4824,8.6706,345509,0
2000-06-14,8.6357,8.6967,8.5698,8.5698,1031126,0
2000-06-15,8.6065,8.6673,8.5404,8.6369,255683,0
2000-06-16,8.5545,8.6053,8.5088,8.5698,163980,0
2000-06-19,8.4428,8.5698,8.2549,8.5698,18701,0
2000-06-20,8.23,8.2912,8.0673,8.1334,40327,0
2000-06-21,8.5351,8.571,7.96,8.0215,85290,0
2000-06-22,8.0182,8.023,7.1603,7.3502,441159,0
2000-06-23,7.3731,7.4397,7.3115,7.4397,184763,0
2000-06-26,7.4089,7.4707,7.3731,7.4397,104075,0
2000-06-27,7.5013,7.6297,7.4089,7.4397,42098,0
2000-06-28,7.4146,7.507,7.4146,7.507,17919,0
2000-06-29,7.4428,7.5405,7.4428,7.5405,37014,0
2000-06-30,7.4765,7.5742,7.4458,7.5742,79650,0
2000-07-03,7.5411,8.0186,7.5411,7.7978,22013,0
2000-07-05,7.7588,7.9845,7.4714,7.6972,52227,0
2000-07-06,7.6666,7.8874,7.6309,7.8874,16757,0
2000-07-07,7.8879,7.9545,7.7287,7.9545,22213,0
2000-07-10,7.9548,8.1446,7.7599,8.1446,48129,0
2000-07-11,8.1134,8.1134,7.8261,7.9545,22408,0
2000-07-12,8.0215,8.0884,7.893,8.0215,50044,0
2000-07-13,8.0149,8.4356,7.9532,8.4356,99785,0
2000-07-14,8.4349,8.4656,8.0141,8.1783,61200,0
2000-07-17,8.3096,8.4018,8.1145,8.4018,15978,0
2000-07-18,8.3434,8.4407,8.1172,8.3124,107707,0
2000-07-19,8.474,8.7308,8.2788,8.2788,141360,0
2000-07-20,8.2889,8.5246,8.2374,8.3347,58099,0
2000-07-21,8.2114,8.3397,8.1446,8.1446,20653,0
2000-07-24,8.1443,8.2112,7.9545,7.9545,35660,0
2000-07-25,7.9508,7.9508,7.4379,7.6635,66673,0
2000-07-26,7.5696,7.7288,7.5696,7.7084,87879,0
2000-07-27,7.6305,7.8254,7.6305,7.6972,419181,0
2000-07-28,7.7001,7.7305,7.7001,7.7305,104027,0
2000-07-31,7.7025,7.8311,7.7025,7.7643,167085,0
2000-08-01,7.728,7.7433,7.6972,7.6972,22411,0
2000-08-02,7.6967,7.8249,7.63,7.63,428948,0
2000-08-03,7.728,7.7946,7.6305,7.6972,47745,0
2000-08-04,7.6658,7.6967,7.63,7.63,145387,0
2000-08-07,7.7305,7.7305,7.6333,7.7305,326889,0
2000-08-08,7.7034,8.0887,7.7034,8.0887,185761,0
2000-08-09,8.1194,8.1863,8.0217,8.0887,23758,0
2000-08-10,8.0217,8.1863,7.9603,8.0887,40113,0
2000-08-11,8.0803,8.2702,7.952,8.111,151840,0
2000-08-14,8.1114,8.2089,8.0808,8.1783,67633,0
2000-08-15,8.1836,8.2759,8.1476,8.2453,133033,0
2000-08-16,8.3436,8.5334,8.3436,8.5026,62323,0
2000-08-17,8.5286,8.6927,8.4977,8.6927,35662,0
2000-08-18,8.6642,8.6642,8.2788,8.2788,62307,0
2000-08-21,8.3402,8.4375,8.2119,8.2119,30785,0
2000-08-22,8.2172,8.3457,8.2172,8.2788,39722,0
2000-08-23,8.2788,8.3457,8.2481,8.2788,72822,0
2000-08-24,8.2788,8.3149,8.2481,8.2788,127148,0
2000-08-25,8.2788,8.4896,8.2481,8.2788,191596,0
2000-08-28,8.2481,8.2788,8.2481,8.2788,42059,0
2000-08-29,8.2481,8.4072,8.2481,8.2788,65034,0
2000-08-30,8.3127,8.5334,8.3127,8.5026,26877,0
2000-08-31,8.5004,8.7882,8.5004,8.7266,366440,0
2000-09-01,8.7214,8.8495,8.7214,8.8495,132549,0
2000-09-05,8.7928,8.7928,8.3462,8.5363,122661,0
2000-09-06,8.4996,8.7257,8.402,8.7151,83194,0
2000-09-07,8.6264,8.883,8.6264,8.883,126273,0
2000-09-08,8.826,8.826,8.5026,8.5026,27852,0
2000-09-11,8.4998,8.5666,8.4381,8.4691,16172,0
2000-09-12,8.5959,8.6573,8.4982,8.6369,106784,0
2000-09-13,8.5929,8.9469,8.5929,8.8495,71344,0
2000-09-14,8.816,8.8468,8.7185,8.816,9163,0
2000-09-15,8.4717,8.6616,8.3124,8.3124,79076,0
2000-09-18,8.3115,8.4038,7.988,7.988,29414,0
2000-09-19,8.148,8.3124,7.9582,8.3124,32721,0
2000-09-20,8.3681,8.3988,8.1783,8.1783,25729,0
2000-09-21,8.4555,8.5228,8.2947,8.4242,28356,0
2000-09-22,8.1385,8.5587,8.1385,8.5587,45499,0
2000-09-25,8.5275,8.9476,8.429,8.5587,198766,0
2000-09-26,8.4237,8.4237,8.0972,8.1334,67905,0
2000-09-27,8.0999,8.1362,8.0688,8.0999,87743,0
2000-09-28,8.092,8.9366,8.092,8.9054,174112,0
2000-09-29,8.8125,9.4914,8.7452,9.2635,887191,0
2000-10-02,9.2065,9.3362,8.2003,8.2677,96591,0
2000-10-03,8.2903,8.3521,8.031,8.2903,123330,0
2000-10-04,8.0481,8.5561,8.0375,8.525,48016,0
2000-10-05,8.422,8.7798,8.2924,8.3235,42835,0
2000-10-06,8.4887,8.6857,8.1668,8.1668,63447,0
2000-10-09,8.1982,8.2965,8.0996,8.1668,38763,0
2000-10-10,8.1012,8.1685,7.5826,7.6189,66134,0
2000-10-11,7.4484,7.5156,7.3186,7.4845,69455,0
2000-10-12,7.5072,7.5072,7.1909,7.2272,38576,0
2000-10-13,7.3917,8.5484,7.1948,8.4915,103139,0
2000-10-16,8.462,8.462,7.585,7.585,62063,0
2000-10-17,7.5871,7.5871,7.2345,7.328,50679,0
2000-10-18,7.2588,7.5182,7.2588,7.5182,13114,0
2000-10-19,7.4837,7.9655,7.4837,7.9655,49203,0
2000-10-20,7.9658,8.5205,7.9658,8.3235,25469,0
2000-10-23,8.2919,8.2919,7.9344,8.0329,63098,0
2000-10-24,8.0416,8.1041,7.9432,7.9432,272536,0
2000-10-25,8.065,8.065,7.4845,7.4845,56144,0
2000-10-26,7.5809,7.9383,7.5184,7.8761,59207,0
2000-10-27,7.9177,7.9177,7.7106,7.809,26229,0
2000-10-30,7.7629,7.7731,7.514,7.6748,68504,0
2000-10-31,7.7087,8.0974,7.7087,8.0662,57485,0
2000-11-01,7.8405,8.1986,7.8405,8.0999,79838,0
2000-11-02,8.2295,8.2295,8.0376,8.0999,77521,0
2000-11-03,8.0638,8.0949,7.644,8.0329,49011,0
2000-11-06,7.9647,7.9647,7.7056,7.7419,7140,0
2000-11-07,7.7444,7.8377,7.7444,7.7754,30095,0
2000-11-08,7.7799,7.9098,7.5518,7.5518,81749,0
2000-11-09,7.585,7.8447,7.5231,7.585,44715,0
2000-11-10,7.4939,7.655,7.328,7.328,15801,0
2000-11-13,7.3577,7.9073,7.3577,7.8761,28928,0
2000-11-14,7.7444,7.7754,7.7444,7.7754,95685,0
2000-11-15,7.7038,8.0303,7.7038,7.9992,71225,0
2000-11-16,8.0331,8.0331,7.9347,7.9655,165167,0
2000-11-17,8.2268,8.2631,8.0972,8.1334,51893,0
2000-11-20,8.064,8.064,7.8362,7.9655,13506,0
2000-11-21,7.952,8.1645,7.9365,8.1334,30479,0
2000-11-22,8.1362,8.1672,8.0688,8.0999,68266,0
2000-11-24,8.1384,8.2317,8.1021,8.2007,144400,0
2000-11-27,8.1334,8.1645,8.0352,8.1334,23730,0
2000-11-28,8.1956,8.2631,7.6772,7.7084,77358,0
2000-11-29,7.8405,8.1672,7.8405,8.0999,79451,0
2000-11-30,8.0701,8.096,7.6189,7.6189,69992,0
2000-12-01,8.0354,8.0662,8.004,8.0662,52855,0
2000-12-04,8.0105,8.0105,7.6211,7.6525,72280,0
2000-12-05,7.7674,7.809,7.5188,7.809,48600,0
2000-12-06,7.799,7.804,7.6746,7.7419,54419,0
2000-12-07,7.7444,7.8377,7.7081,7.7754,169187,0
2000-12-08,7.881,7.9744,7.7825,7.9432,116996,0
2000-12-11,7.8387,8.0668,7.8387,7.9321,68862,0
2000-12-12,7.9118,7.9118,7.6525,7.6525,21974,0
2000-12-13,7.6428,7.8711,7.3527,7.3839,43809,0
2000-12-14,7.7619,7.7619,7.5182,7.5182,16778,0
2000-12-15,7.4892,7.7483,7.4216,7.6189,114914,0
2000-12-18,7.6192,7.7487,7.5518,7.5518,20440,0
2000-12-19,7.5231,7.6528,7.5231,7.585,17540,0
2000-12-20,7.5252,7.5252,7.2967,7.328,36226,0
2000-12-21,7.4022,7.4387,7.3078,7.3392,86031,0
2000-12-22,7.3748,7.4062,7.3118,7.4062,151758,0
2000-12-26,7.3109,7.4734,7.3109,7.4734,56442,0
2000-12-27,7.3074,7.8314,7.3074,7.8314,42733,0
2000-12-28,7.5025,8.1893,7.5025,8.1893,91933,0
2000-12-29,8.1953,8.1953,7.6077,7.6077,87483,0
2001-01-02,7.6108,7.6421,7.1489,7.1489,79635,0
2001-01-03,7.2763,7.9321,7.0509,7.9321,97214,0
2001-01-04,7.8331,7.8331,7.4397,7.4397,53024,0
2001-01-05,7.3441,7.3441,7.0505,7.0818,41558,0
2001-01-08,7.1775,7.3716,7.1775,7.272,37385,0
2001-01-09,7.3434,7.4428,7.3434,7.4062,21160,0
2001-01-10,7.4382,7.8629,7.3701,7.8314,150135,0
2001-01-11,7.865,7.865,7.7654,7.865,25747,0
2001-01-12,7.7338,7.865,7.7338,7.865,18121,0
2001-01-16,7.9016,8.0329,7.7391,8.0329,75284,0
2001-01-17,8.0662,8.1346,7.9352,8.0662,124236,0
2001-01-18,7.9686,8.0999,7.9686,8.0999,74534,0
2001-01-19,8.0003,8.0631,7.7694,7.9321,104078,0
2001-01-22,7.738,8.0631,7.738,7.9321,47655,0
2001-01-23,7.9257,7.9257,7.7947,7.8314,33385,0
2001-01-24,7.8356,7.9982,7.8356,7.8984,65018,0
2001-01-25,7.8102,7.8991,7.4062,7.4062,20782,0
2001-01-26,7.4031,7.5709,7.141,7.4397,114819,0
2001-01-29,7.6047,7.8984,7.6047,7.8984,64064,0
2001-01-30,7.7632,7.8942,7.4697,7.6635,25182,0
2001-01-31,7.8668,7.8668,7.4734,7.4734,29556,0
2001-02-01,7.8963,7.8963,7.7968,7.865,105277,0
2001-02-02,7.7643,7.8325,7.4708,7.7643,49020,0
2001-02-05,7.6364,7.93,7.6364,7.8984,38131,0
2001-02-06,7.7444,7.865,7.5713,7.865,14113,0
2001-02-07,7.8701,8.0329,7.7391,8.0329,170582,0
2001-02-08,8.0032,8.0662,7.9352,8.0662,303730,0
2001-02-09,7.9263,8.2564,7.9263,8.2564,127043,0
2001-02-12,8.1559,8.1559,7.9935,8.1559,170561,0
2001-02-13,8.1324,8.295,8.0012,8.0329,95679,0
2001-02-14,7.9331,8.0329,7.9331,8.0329,33925,0
2001-02-15,8.0257,8.2882,7.9945,8.2564,114645,0
2001-02-16,8.1597,8.1597,7.9655,7.9655,43480,0
2001-02-20,8.2268,8.2582,7.865,7.865,48634,0
2001-02-21,7.9257,7.9257,7.8314,7.8314,42541,0
2001-02-22,7.8349,7.8349,7.6041,7.7196,29365,0
2001-02-23,7.6684,7.6684,7.2752,7.5742,44042,0
2001-02-26,7.6047,7.9982,7.5365,7.8984,88852,0
2001-02-27,7.7286,7.8595,7.5976,7.6972,44468,0
2001-02-28,7.7044,7.9665,7.6364,7.8984,72835,0
2001-03-01,7.931,7.9992,7.8681,7.9992,24403,0
2001-03-02,7.9614,7.9614,7.6994,7.7305,30337,0
2001-03-05,7.7622,7.8302,7.6994,7.7305,81851,0
2001-03-06,7.7404,8.1654,7.7404,7.8874,28775,0
2001-03-07,7.9645,7.9855,7.865,7.865,20597,0
2001-03-08,7.865,7.9645,7.865,7.865,17547,0
2001-03-09,7.866,8.0076,7.7978,7.9655,81999,0
2001-03-12,7.8314,8.0568,7.7947,7.8314,84129,0
2001-03-13,7.7998,8.0307,7.7998,7.9992,127159,0
2001-03-14,7.312,7.9992,7.312,7.9992,66725,0
2001-03-15,7.8586,7.9686,7.6383,7.9321,277158,0
2001-03-16,7.933,7.933,7.5394,7.6077,94157,0
2001-03-19,7.6028,7.865,7.6028,7.865,38334,0
2001-03-20,7.8226,7.87,7.6077,7.6077,54130,0
2001-03-21,7.6861,7.7868,7.4528,7.4845,30752,0
2001-03-22,7.4546,7.6189,7.1575,7.6189,45268,0
2001-03-23,7.6171,7.7867,7.4208,7.7867,32639,0
2001-03-26,7.7511,7.8839,7.6877,7.7196,33762,0
2001-03-27,7.6893,7.9545,7.6893,7.9545,82784,0
2001-03-28,7.7602,7.7602,7.585,7.6861,52636,0
2001-03-29,7.5613,7.6938,7.3597,7.4287,44667,0
2001-03-30,7.3916,7.6038,7.0893,7.1265,62047,0
2001-04-02,7.1955,7.4289,7.1637,7.2272,41458,0
2001-04-03,7.3898,7.3898,6.8917,6.8917,11131,0
2001-04-04,6.8936,7.0896,6.5965,6.8244,22252,0
2001-04-05,7.0623,7.4287,7.0623,7.4287,44099,0
2001-04-06,7.2884,7.6171,7.2884,7.4845,32828,0
2001-04-09,7.4074,7.6566,7.3861,7.5295,13581,0
2001-04-10,7.4148,7.9027,7.3668,7.8761,31487,0
2001-04-11,7.679,7.6896,7.451,7.451,18668,0
2001-04-12,7.4526,7.6913,7.2139,7.6861,24697,0
2001-04-16,7.5729,7.6789,7.4775,7.6525,13020,0
2001-04-17,7.6861,7.6861,7.1981,7.6861,40343,0
2001-04-18,7.4882,7.6896,7.4297,7.451,22250,0
2001-04-19,7.446,7.7855,7.3134,7.6635,24323,0
2001-04-20,7.4288,7.6197,7.2112,7.328,42431,0
2001-04-23,7.4311,7.4311,6.8904,6.9698,46601,0
2001-04-24,6.9759,7.0925,6.8483,7.0818,93877,0
2001-04-25,7.0838,7.4764,7.0838,7.4287,97881,0
2001-04-26,7.4715,7.7632,7.4715,7.7419,72981,0
2001-04-27,7.7631,7.9275,7.6093,7.8426,59971,0
2001-04-30,7.8426,7.9432,7.7895,7.8426,36800,0
2001-05-01,7.9432,7.9485,7.8267,7.9432,220040,0
2001-05-02,7.449,7.9262,7.4437,7.9208,165416,0
2001-05-03,7.9115,7.9115,7.6887,7.8426,40735,0
2001-05-04,7.8478,7.9485,7.8478,7.9432,51707,0
2001-05-07,7.9494,7.9548,7.5465,7.5518,60719,0
2001-05-08,7.7165,7.9552,7.7165,7.865,41294,0
2001-05-09,7.653,7.9179,7.5045,7.6635,49057,0
2001-05-10,7.6676,7.6889,7.6146,7.641,23764,0
2001-05-11,7.6264,7.6848,7.6264,7.6635,45662,0
2001-05-14,7.6071,7.6071,7.5966,7.5966,2263,0
2001-05-15,7.5972,7.5972,7.4062,7.4062,26406,0
2001-05-16,7.4033,7.7955,7.4033,7.6525,116049,0
2001-05-17,7.6298,7.9161,7.6298,7.8314,22995,0
2001-05-18,7.8278,7.9075,7.5469,7.865,68448,0
2001-05-21,7.9002,7.9374,7.8314,7.9321,39607,0
2001-05-22,7.9189,7.9189,7.8449,7.8874,53579,0
2001-05-23,7.8801,7.9917,7.7637,7.9545,167642,0
2001-05-24,7.9556,7.9769,7.9291,7.9769,213246,0
2001-05-25,8.0135,8.0135,7.8967,7.9655,619796,0
2001-05-29,7.9479,7.9904,7.916,7.9321,98326,0
2001-05-30,7.9269,7.9797,7.8845,7.9321,108518,0
2001-05-31,7.9509,8.0782,7.6861,7.6861,73954,0
2001-06-01,7.6518,7.8426,7.636,7.8426,29230,0
2001-06-04,7.7625,7.8368,7.5504,7.8314,20367,0
2001-06-05,7.5778,8.0863,7.5778,8.0439,208152,0
2001-06-06,8.0086,8.0353,7.9503,7.9769,334889,0
2001-06-07,7.9773,8.0887,7.9666,8.0887,51282,0
2001-06-08,8.1139,8.3525,7.9549,8.1668,91266,0
2001-06-11,8.1635,8.4018,8.1369,8.4018,191098,0
2001-06-12,8.4013,8.4013,8.168,8.2903,564847,0
2001-06-13,8.0129,8.1133,7.859,8.0552,160586,0
2001-06-14,8.0575,8.0575,7.5966,7.5966,36974,0
2001-06-15,7.7345,7.8299,7.188,7.4957,229224,0
2001-06-18,7.5079,7.8262,7.4972,7.7305,47492,0
2001-06-19,7.8508,7.8881,7.6972,7.6972,54896,0
2001-06-20,7.8607,8.0887,7.67,8.0887,75464,0
2001-06-21,8.0066,8.1998,7.9906,8.1783,51687,0
2001-06-22,8.1251,8.2002,8.109,8.1893,40860,0
2001-06-25,8.1836,8.1836,7.932,8.1783,54520,0
2001-06-26,8.1033,8.3012,8.0924,8.3012,402752,0
2001-06-27,8.3362,8.5614,8.3041,8.3685,434532,0
2001-06-28,8.5196,8.525,8.4126,8.525,107057,0
2001-06-29,8.5162,8.7038,8.3932,8.5698,834747,0
2001-07-02,8.5721,8.7327,8.4918,8.6256,339120,0
2001-07-03,8.5196,8.6214,8.5036,8.525,74700,0
2001-07-05,8.5289,8.62,8.4753,8.4915,73730,0
2001-07-06,8.5222,8.5222,8.1469,8.2007,37500,0
2001-07-09,8.202,8.6734,8.143,8.6145,108824,0
2001-07-10,8.5693,8.5693,8.1408,8.1783,63854,0
2001-07-11,8.1782,8.4299,8.0336,8.3012,35105,0
2001-07-12,8.0872,8.6763,8.0872,8.5587,99332,0
2001-07-13,8.5358,8.6108,8.498,8.525,48679,0
2001-07-16,8.5751,8.6019,8.5056,8.5698,45742,0
2001-07-17,8.5551,8.6033,8.3301,8.6033,61976,0
2001-07-18,8.6045,8.61,8.2453,8.2453,35067,0
2001-07-19,8.3097,8.5778,8.2399,8.5026,23131,0
2001-07-20,8.4037,8.7038,8.4037,8.5698,64786,0
2001-07-23,8.6085,8.6085,8.1688,8.4691,33767,0
2001-07-24,8.4738,8.5381,8.2007,8.2007,62356,0
2001-07-25,8.1205,8.1205,7.7936,7.9545,83206,0
2001-07-26,8.1158,8.6517,8.0517,8.6033,110323,0
2001-07-27,8.1184,8.5739,8.113,8.4133,41054,0
2001-07-30,8.2934,8.6256,8.0365,8.6256,58796,0
2001-07-31,8.3072,8.6608,8.3072,8.3124,96279,0
2001-08-01,8.5721,8.6793,8.3097,8.6256,126176,0
2001-08-02,8.4474,8.6832,8.4474,8.5922,85633,0
2001-08-03,8.6106,8.6321,8.0421,8.1334,79640,0
2001-08-06,8.1563,8.2527,7.9099,7.9099,21274,0
2001-08-07,7.9011,8.0887,7.9011,8.0887,57870,0
2001-08-08,8.0421,8.3048,7.8279,7.8761,24637,0
2001-08-09,7.856,8.2903,7.7167,8.2903,46651,0
2001-08-10,8.2131,8.4219,8.0254,8.3685,38265,0
2001-08-13,8.3463,8.3463,7.762,7.9655,52982,0
2001-08-14,8.1809,8.2344,7.9021,8.111,41998,0
2001-08-15,8.0299,8.4427,8.0299,8.223,179650,0
2001-08-16,8.1128,8.3859,7.9309,8.2788,78430,0
2001-08-17,8.2572,8.2734,7.9949,8.0215,29672,0
2001-08-20,8.1399,8.4133,8.0058,8.4133,55049,0
2001-08-21,8.198,8.198,7.9944,8.0105,20341,0
2001-08-22,8.0397,8.5595,7.9863,8.3235,71317,0
2001-08-23,8.4333,8.4707,7.9992,7.9992,45166,0
2001-08-24,7.9959,8.3121,7.9959,8.3012,59751,0
2001-08-27,8.2959,8.3977,8.0713,8.1783,51346,0
2001-08-28,8.2564,8.2564,7.9509,7.9992,104638,0
2001-08-29,8.0699,8.0699,7.9519,8.0215,49048,0
2001-08-30,8.0367,8.1223,7.9294,8.1223,24638,0
2001-08-31,8.0896,8.1164,7.9612,8.111,21279,0
2001-09-04,8.0037,8.1218,7.8538,7.8538,58572,0
2001-09-05,7.8316,8.094,7.8316,8.0887,14375,0
2001-09-06,8.0384,8.1456,7.9904,8.0439,75387,0
2001-09-07,8.0926,8.098,7.6532,7.7978,86205,0
2001-09-10,7.8266,8.2338,7.821,8.223,112378,0
2001-09-17,7.7483,8.2849,7.641,7.641,88956,0
2001-09-18,7.7676,7.821,7.3392,7.3392,71306,0
2001-09-19,7.6085,7.6137,6.9489,7.2386,82995,0
2001-09-20,6.9985,7.0523,6.3817,6.6231,117849,0
2001-09-21,6.4804,6.7575,6.4263,6.7575,158449,0
2001-09-24,6.9897,7.0931,6.6964,7.0931,74754,0
2001-09-25,7.097,7.097,6.7983,6.8581,83425,0
2001-09-26,7.0591,7.358,6.9507,7.2386,141064,0
2001-09-27,7.3361,7.4122,6.8532,7.0593,30039,0
2001-09-28,6.9262,7.1653,6.9262,7.1489,159601,0
2001-10-01,7.0418,7.0418,6.5155,6.8358,63964,0
2001-10-02,6.7267,6.9597,6.439,6.8134,46270,0
2001-10-03,6.8008,6.8062,6.5783,6.7575,26346,0
2001-10-04,6.8001,7.131,6.6753,6.9139,44774,0
2001-10-05,6.6533,6.6914,6.2734,6.5449,109086,0
2001-10-08,6.7559,6.7559,6.5169,6.5225,22095,0
2001-10-09,6.6406,6.6406,6.038,6.1086,123209,0
2001-10-10,6.2428,6.4328,6.004,6.4328,171497,0
2001-10-11,6.2875,6.7215,6.1572,6.6455,135855,0
2001-10-12,6.3746,6.5103,6.1196,6.2984,63039,0
2001-10-15,6.3035,6.3634,5.7225,6.0972,105166,0
2001-10-16,6.1846,6.2495,5.886,6.1086,100647,0
2001-10-17,6.0922,6.2981,5.9182,5.9182,118058,0
2001-10-18,6.0982,6.3318,5.9463,6.1308,30755,0
2001-10-19,6.0745,6.2753,6.0037,6.2427,93132,0
2001-10-22,6.2427,6.634,6.1449,6.6231,72885,0
2001-10-23,6.6364,6.8861,6.2942,6.3323,61319,0
2001-10-24,6.4963,6.5777,6.3332,6.5559,34428,0
2001-10-25,6.5148,7.0037,6.379,7.0037,38313,0
2001-10-26,6.899,7.2794,6.899,6.9586,42523,0
2001-10-29,7.0135,7.0135,6.2427,6.2427,32787,0
2001-10-30,6.2477,6.6282,6.1121,6.6117,51721,0
2001-10-31,6.6727,6.9602,6.1734,6.2875,63781,0
2001-11-01,6.4201,6.9305,6.4201,6.7349,67016,0
2001-11-02,6.7708,6.7708,6.4889,6.4889,42761,0
2001-11-05,6.7155,6.7535,6.5254,6.6231,53008,0
2001-11-06,6.7192,6.828,6.5241,6.7575,146106,0
2001-11-07,6.6908,6.7614,6.5225,6.5225,35169,0
2001-11-08,6.707,6.707,6.4138,6.5225,61132,0
2001-11-09,6.5259,6.5583,6.4553,6.4553,49404,0
2001-11-12,6.546,6.5839,6.5295,6.5784,53386,0
2001-11-13,6.5766,6.8971,6.533,6.8917,47690,0
2001-11-14,6.8968,6.9022,6.7066,6.8803,57268,0
2001-11-15,6.8699,6.8916,6.7014,6.7014,34435,0
2001-11-16,6.7358,6.7955,6.5784,6.5784,20065,0
2001-11-19,6.5697,6.8412,6.5425,6.8358,78829,0
2001-11-20,6.8296,6.8567,6.6613,6.8134,47707,0
2001-11-21,6.5603,6.8917,6.5224,6.8917,100538,0
2001-11-23,6.9132,7.0707,6.9078,7.0707,35567,0
2001-11-26,7.0597,7.125,6.9565,7.0707,191690,0
2001-11-27,7.1124,7.1234,7.009,7.0147,24864,0
2001-11-28,7.1097,7.2452,6.9956,7.1043,52289,0
2001-11-29,7.2274,7.5966,7.1569,7.5966,72980,0
2001-11-30,7.6002,7.877,7.6002,7.7196,121862,0
2001-12-03,7.713,7.8272,7.4957,7.4957,33508,0
2001-12-04,7.4949,7.7393,7.4949,7.6525,25980,0
2001-12-05,7.6569,8.0099,7.6025,7.6189,48984,0
2001-12-06,7.9165,8.0794,7.5966,7.5966,44233,0
2001-12-07,7.8106,8.0872,7.6748,7.6748,21739,0
2001-12-10,7.9438,7.9438,7.412,7.4175,21012,0
2001-12-11,7.5809,7.7487,7.4069,7.4287,28566,0
2001-12-12,7.5663,7.865,7.5556,7.865,25240,0
2001-12-13,7.4679,7.6744,7.4517,7.4734,78619,0
2001-12-14,7.4496,7.9432,7.379,7.9432,29305,0
2001-12-17,7.7334,8.2007,7.7334,8.2007,100905,0
2001-12-18,8.196,8.4402,7.9247,8.4133,104830,0
2001-12-19,8.1446,8.3945,8.1284,8.1446,46411,0
2001-12-20,8.343,8.3649,7.8818,7.8874,53928,0
2001-12-21,8.5509,8.5564,7.8762,8.4467,369198,0
2001-12-24,8.4481,8.5302,8.3658,8.5139,88045,0
2001-12-26,8.5195,8.536,8.4319,8.525,72323,0
2001-12-27,8.5304,8.5304,8.4483,8.525,96431,0
2001-12-28,8.5128,8.529,8.3975,8.4579,82954,0
2001-12-31,8.4551,8.5319,8.2301,8.3124,194652,0
2002-01-02,8.3134,8.4889,8.0338,8.3571,81695,0
2002-01-03,8.2341,8.7831,8.2341,8.525,137904,0
2002-01-04,8.59,8.7056,8.4801,8.4801,45910,0
2002-01-07,8.6633,8.6633,7.9006,8.0105,82019,0
2002-01-08,8.2924,8.4351,7.9851,8.4133,122994,0
2002-01-09,8.438,8.5205,7.9826,7.988,37157,0
2002-01-10,8.4124,8.4177,7.99,8.3685,110687,0
2002-01-11,8.3685,8.4999,8.1709,8.3685,272619,0
2002-01-14,8.4966,8.6887,8.3267,8.4801,153502,0
2002-01-15,8.5642,8.5753,8.3995,8.5698,66304,0
2002-01-16,8.5955,8.5955,8.431,8.4801,126255,0
2002-01-17,8.5544,8.6256,8.4502,8.6256,95496,0
2002-01-18,8.605,8.605,7.82,7.82,88742,0
2002-01-22,7.9575,8.2592,7.82,7.82,34257,0
2002-01-23,7.8028,8.3682,7.7646,8.3571,32256,0
2002-01-24,8.2258,8.3685,8.1379,8.3685,30433,0
2002-01-25,8.2439,8.2661,8.1124,8.1783,39744,0
2002-01-28,8.0117,8.3682,8.0117,8.3571,98589,0
2002-01-29,8.2947,8.3443,8.2126,8.2453,50096,0
2002-01-30,8.2857,8.6423,8.2857,8.6256,100236,0
2002-01-31,8.4392,8.5437,8.2963,8.3461,96343,0
2002-02-01,8.5303,8.5303,8.1846,8.223,87989,0
2002-02-04,8.2586,8.3685,8.0722,8.3685,61412,0
2002-02-05,8.1404,8.228,8.0249,8.2007,9115,0
2002-02-06,8.0254,8.256,8.02,8.2342,61210,0
2002-02-07,8.2739,8.3508,8.2137,8.3124,34970,0
2002-02-08,8.3187,8.6369,8.3131,8.6369,43191,0
2002-02-11,8.4927,8.5915,8.3993,8.5587,200919,0
2002-02-12,8.475,8.5794,8.4476,8.4915,163160,0
2002-02-13,8.5134,8.5355,8.4532,8.4915,100201,0
2002-02-14,8.4548,8.5646,8.2903,8.2903,43717,0
2002-02-15,8.3409,8.5545,8.0775,8.0775,75860,0
2002-02-19,8.0815,8.3671,7.9166,8.2903,139706,0
2002-02-20,8.2799,8.6423,8.2032,8.6256,69800,0
2002-02-21,8.6829,8.6829,8.1124,8.1783,56701,0
2002-02-22,8.1532,8.6198,8.0212,8.6033,72310,0
2002-02-25,8.5853,8.5853,8.2399,8.2453,36457,0
2002-02-26,8.5065,8.7206,8.2541,8.7042,71609,0
2002-02-27,8.6379,8.6927,8.446,8.6927,26803,0
2002-02-28,8.5599,8.6805,8.505,8.6256,51757,0
2002-03-01,8.6227,8.7601,8.4031,8.7601,42997,0
2002-03-04,8.6884,8.7708,8.4691,8.4691,56333,0
2002-03-05,8.4236,8.7307,8.4236,8.6706,22611,0
2002-03-06,8.5682,8.7766,8.5682,8.7711,64537,0
2002-03-07,8.7711,8.7766,8.4475,8.7711,65083,0
2002-03-08,8.7491,9.0509,8.7491,9.0509,424145,0
2002-03-11,9.0425,9.3283,8.9492,9.1969,80689,0
2002-03-12,9.22,9.4066,8.9402,9.2854,72927,0
2002-03-13,9.2557,9.3107,9.1295,9.1405,64665,0
2002-03-14,9.1134,9.1739,8.9922,9.1405,118587,0
2002-03-15,8.879,9.0549,8.8353,8.9726,304674,0
2002-03-18,8.8813,9.0951,8.8813,9.0951,20039,0
2002-03-19,9.0528,9.3049,8.9868,9.1517,85613,0
2002-03-20,9.0888,9.1605,9.0283,9.0283,28239,0
2002-03-21,9.1172,9.1172,8.868,9.0283,52505,0
2002-03-22,9.0118,9.034,8.9233,9.0283,24360,0
2002-03-25,8.9331,8.9719,8.8113,8.9054,114479,0
2002-03-26,8.8696,9.1969,8.8696,9.1969,63859,0
2002-03-27,9.0267,9.4146,9.0267,9.4096,70242,0
2002-03-28,9.25,9.3948,9.0064,9.0397,161482,0
2002-04-01,9.0894,9.0894,8.8681,9.0397,55933,0
2002-04-02,8.9716,9.0548,8.8608,8.883,43517,0
2002-04-03,8.9381,9.0767,8.7719,8.8606,75117,0
2002-04-04,8.8954,9.006,8.8678,9.006,22915,0
2002-04-05,8.9827,9.2431,8.8666,8.883,62797,0
2002-04-08,8.8793,9.1231,8.8688,9.0951,26356,0
2002-04-09,8.9588,9.3137,8.9588,9.297,50688,0
2002-04-10,9.3673,9.3673,8.7916,9.1969,187434,0
2002-04-11,9.2713,9.3597,8.95,8.95,124584,0
2002-04-12,8.9908,9.301,8.8911,9.1517,191051,0
2002-04-15,9.1405,9.251,8.9798,9.1517,80330,0
2002-04-16,9.0723,9.1395,8.9503,8.9836,168812,0
2002-04-17,8.9735,9.25,8.9458,9.0622,965132,0
2002-04-18,9.1929,9.4196,9.0043,9.4196,79225,0
2002-04-19,9.4244,9.4244,9.2854,9.2854,40948,0
2002-04-22,9.2912,9.3078,9.2854,9.2854,37881,0
2002-04-23,9.2912,9.4244,9.2854,9.2854,64216,0
2002-04-24,9.3683,9.3683,9.2854,9.2854,75942,0
2002-04-25,9.1434,9.4312,9.0323,9.4312,99256,0
2002-04-26,9.0878,9.3693,8.8217,8.8606,113581,0
2002-04-29,8.8649,9.38,8.8649,9.297,79054,0
2002-04-30,9.2537,9.4196,9.1434,9.4196,236051,0
2002-05-01,9.2527,9.386,9.0147,9.3195,168392,0
2002-05-02,9.3088,9.4196,9.1979,9.3421,246716,0
2002-05-03,9.3353,9.391,9.1862,9.2518,75989,0
2002-05-06,9.3548,9.3548,9.0845,9.0951,248767,0
2002-05-07,9.1395,9.2663,9.0231,9.0509,723865,0
2002-05-08,9.3068,9.3068,9.102,9.1405,53254,0
2002-05-09,9.1405,9.3722,9.0566,9.0845,69865,0
2002-05-10,9.0099,9.0323,8.7055,8.8382,66593,0
2002-05-13,8.8659,9.3977,8.8659,9.3977,59375,0
2002-05-14,9.222,9.644,9.1395,9.644,211459,0
2002-05-15,9.604,9.7,9.344,9.554,68387,0
2002-05-16,9.4755,9.699,9.1929,9.4196,269978,0
2002-05-17,9.4244,9.508,9.3254,9.3313,49062,0
2002-05-20,9.347,9.3624,9.0031,9.3078,108768,0
2002-05-21,9.1959,9.219,9.002,9.1739,103795,0
2002-05-22,9.1241,9.3068,9.0905,9.1517,327980,0
2002-05-23,9.4725,9.845,9.2834,9.656,70546,0
2002-05-24,9.656,9.656,9.0349,9.1182,142345,0
2002-05-28,9.297,9.4086,9.0535,9.3421,91988,0
2002-05-29,9.2805,9.2805,9.1191,9.2401,86048,0
2002-05-30,9.2352,9.3078,9.0311,9.3078,106306,0
2002-05-31,9.3558,9.4176,9.1462,9.1517,108672,0
2002-06-03,9.1285,9.4166,8.9628,9.1182,92914,0
2002-06-04,9.1794,9.3303,8.9249,9.219,145578,0
2002-06-05,9.147,9.3411,9.086,9.2635,81174,0
2002-06-06,9.2635,9.3029,8.7042,8.7042,187770,0
2002-06-07,8.648,8.8701,8.4541,8.648,78648,0
2002-06-10,8.851,8.9952,8.4467,8.4467,51996,0
2002-06-11,8.4477,8.7133,7.8384,7.9769,75640,0
2002-06-12,7.9173,8.9265,7.9173,8.7824,100460,0
2002-06-13,8.3141,8.5633,8.3086,8.4801,198281,0
2002-06-14,8.3654,8.8918,8.2433,8.6256,65525,0
2002-06-17,8.6673,9.0829,8.6673,8.9167,88838,0
2002-06-18,8.8382,8.9823,8.6333,8.8382,339455,0
2002-06-19,8.8404,8.9957,8.3803,8.4691,142892,0
2002-06-20,8.4971,8.9017,8.4362,8.5139,96882,0
2002-06-21,8.8442,8.9838,8.5136,8.7824,212464,0
2002-06-24,8.7827,9.074,8.5026,8.5026,197635,0
2002-06-25,8.5698,8.9617,8.5698,8.5922,183711,0
2002-06-26,8.5132,9.1577,8.5132,9.1517,88023,0
2002-06-27,9.1853,9.521,8.8435,9.2746,95347,0
2002-06-28,8.9556,9.515,8.519,9.1739,399302,0
2002-07-01,9.1462,9.1462,8.6705,8.816,130062,0
2002-07-02,8.7095,8.9,8.6817,8.6817,45347,0
2002-07-03,8.6255,8.8772,8.564,8.8047,41271,0
2002-07-05,8.8044,9.1462,8.8044,9.0283,15176,0
2002-07-08,8.8886,9.4432,8.8886,9.0397,56063,0
2002-07-09,9.1462,9.4036,8.8269,8.9167,130954,0
2002-07-10,8.9728,8.9728,8.6145,8.6369,161323,0
2002-07-11,8.6201,8.6761,8.4409,8.5811,110763,0
2002-07-12,8.5027,8.6821,8.4018,8.4018,183350,0
2002-07-15,8.4072,8.5363,8.2618,8.5363,40171,0
2002-07-16,8.5305,8.6146,8.3962,8.525,29476,0
2002-07-17,8.3913,8.4583,8.027,8.1223,134784,0
2002-07-18,8.0274,8.4027,7.7587,7.8426,201184,0
2002-07-19,7.7864,8.033,7.7135,7.9545,169948,0
2002-07-22,7.9541,8.3743,7.6741,8.223,92655,0
2002-07-23,7.9439,8.252,7.507,7.507,67474,0
2002-07-24,7.2826,7.7085,7.2826,7.6525,123704,0
2002-07-25,7.6413,7.9832,7.4845,7.4845,89428,0
2002-07-26,7.9599,8.4636,7.9205,8.3571,82891,0
2002-07-29,8.2677,8.7885,8.0326,8.3124,127197,0
2002-07-30,8.2955,8.6035,8.0605,8.2564,88070,0
2002-07-31,8.1284,8.2738,7.5742,7.5742,152020,0
2002-08-01,7.9881,8.2175,7.7529,7.8314,107362,0
2002-08-02,7.8147,8.2124,7.7587,7.8538,307579,0
2002-08-05,7.8589,8.1726,7.8142,8.1559,159600,0
2002-08-06,7.9821,8.2286,7.842,8.223,233689,0
2002-08-07,8.3409,8.3465,7.8371,7.8984,107362,0
2002-08-08,7.9429,8.2677,7.9206,8.2677,32336,0
2002-08-09,8.1616,8.3797,8.0329,8.0329,53773,0
2002-08-12,7.9878,8.3912,7.9878,8.2564,84622,0
2002-08-13,8.1393,8.268,7.8538,7.8538,50377,0
2002-08-14,8.0877,8.9054,7.8747,8.9054,77309,0
2002-08-15,8.8722,8.9503,8.4242,8.4242,26618,0
2002-08-16,8.4187,8.5139,8.318,8.4467,73245,0
2002-08-19,8.5808,8.9613,8.3563,8.9613,62491,0
2002-08-20,8.9562,8.9562,8.223,8.223,69492,0
2002-08-21,8.1722,8.7601,8.0601,8.6927,40554,0
2002-08-22,8.6758,8.9054,8.536,8.8944,28226,0
2002-08-23,8.6822,8.6822,8.3235,8.3235,36062,0
2002-08-26,8.3285,8.9613,8.3285,8.9613,74631,0
2002-08-27,8.9003,8.9566,8.4018,8.4018,56952,0
2002-08-28,8.4022,8.6991,8.1893,8.1893,67305,0
2002-08-29,8.2562,8.8606,8.2562,8.8382,42161,0
2002-08-30,8.6204,8.8386,8.2564,8.2677,60559,0
2002-09-03,8.2677,8.3347,7.8982,8.3124,98613,0
2002-09-04,8.3401,8.7769,8.1273,8.6817,33208,0
2002-09-05,8.4018,8.7155,8.301,8.4018,104083,0
2002-09-06,8.665,8.8383,8.3961,8.6817,45377,0
2002-09-09,8.6372,8.8779,8.318,8.4018,91942,0
2002-09-10,8.4133,8.4133,8.2507,8.4018,62486,0
2002-09-11,8.402,8.402,8.3347,8.3347,19816,0
2002-09-12,8.3188,8.3188,7.7084,7.7305,45699,0
2002-09-13,7.8419,8.5196,7.8194,8.3235,104081,0
2002-09-16,8.3964,8.6316,8.3012,8.3012,94505,0
2002-09-17,8.5143,8.5143,7.9769,7.9769,36801,0
2002-09-18,8.1221,8.3632,7.9653,8.1783,40525,0
2002-09-19,8.1839,8.3183,7.8534,8.1223,59982,0
2002-09-20,8.6262,8.6262,8.1782,8.2453,319741,0
2002-09-23,8.4859,8.4915,7.7894,8.0215,44515,0
2002-09-24,7.498,8.1941,7.4925,7.7867,77047,0
2002-09-25,7.8948,8.3421,7.7081,8.2119,54600,0
2002-09-26,8.2665,8.4078,7.87,8.3795,58285,0
2002-09-27,8.3679,8.5431,7.9264,7.9321,61511,0
2002-09-30,7.9335,7.9335,7.4751,7.82,61324,0
2002-10-01,7.7889,8.0439,7.2225,8.0439,90383,0
2002-10-02,7.8585,8.2208,7.8585,7.9208,139532,0
2002-10-03,7.7798,8.0513,7.7062,7.8984,29162,0
2002-10-04,7.917,8.0643,7.736,7.7643,30725,0
2002-10-07,7.7366,7.7366,7.2213,7.2608,21013,0
2002-10-08,7.2304,7.9439,7.2304,7.8874,48215,0
2002-10-09,7.7868,8.0243,7.2941,7.2941,119102,0
2002-10-10,7.3021,7.585,7.2,7.585,116685,0
2002-10-11,7.5373,7.809,7.5373,7.809,37816,0
2002-10-14,7.6981,7.8224,7.5227,7.6189,40280,0
2002-10-15,7.7552,8.0439,7.5742,8.0439,69249,0
2002-10-16,8.0394,8.0394,7.6546,7.9432,44156,0
2002-10-17,7.7839,8.0215,7.7839,8.0215,98923,0
2002-10-18,8.0262,8.1848,8.0262,8.0999,21538,0
2002-10-21,8.0837,8.1009,7.9878,8.0105,33586,0
2002-10-22,7.9658,7.9658,7.8472,7.9321,32522,0
2002-10-23,7.8784,8.1446,7.8047,8.1446,68504,0
2002-10-24,8.1368,8.1595,7.8426,7.8426,60441,0
2002-10-25,7.8781,8.3428,7.8498,8.1668,24013,0
2002-10-28,7.8169,8.3888,7.8169,8.0999,20655,0
2002-10-29,8.1591,8.3571,8.0005,8.3571,42387,0
2002-10-30,8.3311,8.6537,8.2124,8.648,44349,0
2002-10-31,8.6597,8.7786,8.5351,8.6256,55793,0
2002-11-01,8.4165,9.1076,8.4165,9.0622,224409,0
2002-11-04,9.0568,9.1478,9.0003,9.0174,123938,0
2002-11-05,9.0201,9.3431,8.901,9.2518,51745,0
2002-11-06,9.3147,9.3372,9.1567,9.2401,189082,0
2002-11-07,9.0905,9.147,8.0256,8.1446,98871,0
2002-11-08,8.1379,8.6191,8.1153,8.2342,48417,0
2002-11-11,8.3347,8.3347,7.8761,7.8761,36028,0
2002-11-12,7.9105,7.9331,7.4121,7.8538,72762,0
2002-11-13,7.8398,8.3438,7.6985,8.0662,33918,0
2002-11-14,7.8806,8.9054,7.8806,8.9054,55643,0
2002-11-15,8.9023,8.9023,8.4101,8.6817,53186,0
2002-11-18,8.7643,8.7643,7.9263,7.9432,54048,0
2002-11-19,8.1131,8.3396,7.9208,7.9208,57973,0
2002-11-20,7.9262,8.3679,7.8187,7.9545,72595,0
2002-11-21,7.871,8.0406,7.6896,7.8426,95189,0
2002-11-22,7.796,7.9545,7.7336,7.9545,36738,0
2002-11-25,8.1271,8.2007,7.8552,8.2007,85461,0
2002-11-26,8.0035,8.2527,7.9244,8.0999,74376,0
2002-11-27,8.2183,8.5922,8.1107,8.5922,68327,0
2002-11-29,8.3507,8.4356,8.2431,8.4242,23845,0
2002-12-02,8.2808,8.4221,8.0488,8.1223,35158,0
2002-12-03,8.194,8.194,7.82,7.82,57924,0
2002-12-04,8.0383,8.2026,7.8517,8.0329,48932,0
2002-12-05,7.9655,8.1128,7.9202,7.9655,101388,0
2002-12-06,7.9216,8.0405,7.8254,7.8538,81943,0
2002-12-09,8.0309,8.0309,7.7084,7.7084,59546,0
2002-12-10,7.6977,7.743,7.6525,7.6525,81624,0
2002-12-11,7.6549,7.9267,7.6549,7.9208,75421,0
2002-12-12,7.9108,7.9219,7.8256,7.8314,31986,0
2002-12-13,7.6517,8.2514,7.6517,8.2007,117325,0
2002-12-16,7.874,8.5363,7.874,8.5363,49818,0
2002-12-17,8.4861,8.6273,8.3275,8.4801,46135,0
2002-12-18,8.6052,8.6223,8.2201,8.4467,28263,0
2002-12-19,8.5444,8.7934,8.3517,8.7934,46095,0
2002-12-20,8.3975,9.147,8.2892,8.8606,168283,0
2002-12-23,8.6197,8.8944,8.4766,8.8944,102976,0
2002-12-24,8.6127,8.8705,8.6127,8.6927,11707,0
2002-12-26,8.7062,8.9176,8.5743,8.8719,72378,0
2002-12-27,8.923,8.98,8.5799,8.6369,106123,0
2002-12-30,8.5953,8.8643,8.4523,8.4579,47704,0
2002-12-31,8.7738,8.7738,8.1273,8.1559,88234,0
2003-01-02,8.2222,8.5655,8.1022,8.5026,54878,0
2003-01-03,8.5077,8.7078,8.3015,8.5363,62397,0
2003-01-06,8.6869,8.8183,8.4181,8.7042,47212,0
2003-01-07,8.5981,8.8899,8.5811,8.5811,91596,0
2003-01-08,8.519,8.519,8.2618,8.2788,54743,0
2003-01-09,8.3525,8.5987,8.347,8.5587,36531,0
2003-01-10,8.5497,8.6927,8.4409,8.6927,28833,0
2003-01-13,8.6363,8.6421,8.4074,8.4133,87887,0
2003-01-14,8.4096,8.5698,8.3981,8.5698,14158,0
2003-01-15,8.567,8.567,8.4356,8.4356,40041,0
2003-01-16,8.3952,8.5784,8.3952,8.4467,33549,0
2003-01-17,8.4011,8.4872,8.3899,8.4356,36019,0
2003-01-21,8.2969,8.5777,8.2743,8.4801,36698,0
2003-01-22,8.3962,8.488,8.1559,8.1559,23062,0
2003-01-23,8.2035,8.4551,8.1463,8.3235,26587,0
2003-01-24,8.3033,8.3262,8.1604,8.2119,69550,0
2003-01-27,8.2562,8.3592,8.1533,8.2677,54006,0
2003-01-28,8.3964,8.3964,8.0363,8.391,43009,0
2003-01-29,8.1596,8.6399,8.1196,8.5026,64010,0
2003-01-30,8.465,8.465,8.1329,8.1559,45255,0
2003-01-31,8.1175,8.3233,8.0203,8.0775,23791,0
2003-02-03,8.0777,8.1463,8.0376,8.0662,24647,0
2003-02-04,8.0289,8.2807,8.0118,8.2007,29704,0
2003-02-05,8.0497,8.3416,7.9868,8.0439,47718,0
2003-02-06,8.0689,8.0689,7.92,7.9545,51549,0
2003-02-07,7.8715,7.9058,7.8314,7.8314,66302,0
2003-02-10,7.8357,7.8984,7.7842,7.8984,63643,0
2003-02-11,7.8705,7.9106,7.8133,7.8761,58220,0
2003-02-12,7.8727,7.8899,7.7754,7.7754,36906,0
2003-02-13,7.8897,7.9124,7.7237,7.7867,18526,0
2003-02-14,7.698,7.9327,7.698,7.9099,32499,0
2003-02-18,7.8952,8.0837,7.7867,7.7867,52650,0
2003-02-19,7.8107,7.9365,7.7363,7.7419,29360,0
2003-02-20,7.7707,7.7707,7.6907,7.7305,24136,0
2003-02-21,7.7852,7.9111,7.7166,7.8538,52134,0
2003-02-24,7.7594,7.8279,7.662,7.7305,70130,0
2003-02-25,7.6211,8.0962,7.6211,8.0105,155195,0
2003-02-26,8.0439,8.1814,7.9753,8.0439,58206,0
2003-02-27,8.0189,8.2305,7.8757,8.1446,37241,0
2003-02-28,8.2282,8.2913,7.7247,7.7419,37748,0
2003-03-03,8.0256,8.1059,7.7572,7.8314,31314,0
2003-03-04,7.7475,8.0048,7.7475,7.9992,39700,0
2003-03-05,7.8971,7.9545,7.8115,7.9545,16950,0
2003-03-06,7.8778,7.9925,7.7921,7.7978,34959,0
2003-03-07,7.7913,7.8885,7.5625,7.5742,63503,0
2003-03-10,7.5828,7.7834,7.5828,7.6861,70944,0
2003-03-11,7.6504,7.8391,7.5819,7.7419,41243,0
2003-03-12,7.3251,7.6972,7.3251,7.6972,77410,0
2003-03-13,7.7662,7.7948,7.6062,7.6748,89879,0
2003-03-14,7.6682,7.7254,7.4965,7.7084,62385,0
2003-03-17,7.6894,7.7923,7.6894,7.7867,134683,0
2003-03-18,7.7695,7.7923,7.6265,7.7867,74163,0
2003-03-19,7.7305,7.7764,7.6507,7.7305,63832,0
2003-03-20,7.7365,7.7594,7.685,7.7305,130894,0
2003-03-21,7.231,8.174,7.2252,8.1334,122215,0
2003-03-24,8.0937,8.3428,8.0185,8.111,40765,0
2003-03-25,8.0821,8.3829,7.9028,8.111,75881,0
2003-03-26,7.8859,8.204,7.8859,8.0999,57730,0
2003-03-27,7.9103,8.391,7.9103,8.391,48871,0
2003-03-28,8.3023,8.314,8.0189,8.0999,76913,0
2003-03-31,8.0196,8.2222,8.0196,8.0775,84105,0
2003-04-01,8.0091,8.2234,7.8817,8.2119,87893,0
2003-04-02,8.2047,8.5173,8.2047,8.4133,63946,0
2003-04-03,8.4152,8.4152,7.9927,8.0215,57710,0
2003-04-04,8.0995,8.5163,7.9894,8.2788,81009,0
2003-04-07,8.4475,8.5402,8.3665,8.4242,92059,0
2003-04-08,8.3825,8.6256,8.3825,8.6256,69442,0
2003-04-09,8.5424,8.6814,8.3226,8.3571,50280,0
2003-04-10,8.273,8.4177,8.2673,8.2788,92474,0
2003-04-11,8.385,8.385,8.194,8.223,80472,0
2003-04-14,8.1616,8.3235,8.1616,8.3235,55109,0
2003-04-15,8.3213,8.4315,8.2171,8.391,52532,0
2003-04-16,8.4586,8.6265,8.4182,8.4356,61489,0
2003-04-17,8.8091,8.8091,8.421,8.6817,51835,0
2003-04-21,8.6469,8.6817,8.5139,8.5139,43194,0
2003-04-22,8.51,8.8168,8.51,8.7934,76352,0
2003-04-23,8.7305,8.9389,8.7305,8.9389,67018,0
2003-04-24,8.9402,9.0329,8.8939,8.9054,33849,0
2003-04-25,9.0166,9.0166,8.8719,8.8719,21944,0
2003-04-28,9.002,9.1182,8.8747,9.1182,86713,0
2003-04-29,8.981,9.1085,8.9288,9.0622,89860,0
2003-04-30,9.103,9.2586,9.0273,9.2295,70679,0
2003-05-01,8.9923,9.0848,8.6333,8.9054,39894,0
2003-05-02,8.9131,9.4056,8.9131,9.1853,86734,0
2003-05-05,9.037,9.1587,8.9269,8.95,60496,0
2003-05-06,8.9755,9.2645,8.935,9.219,33847,0
2003-05-07,9.0303,9.2441,8.9726,8.9726,58387,0
2003-05-08,8.9726,9.0479,8.9262,8.9726,236493,0
2003-05-09,9.0365,9.1814,9.0193,9.1285,19520,0
2003-05-12,9.101,9.2693,9.055,9.2635,56860,0
2003-05-13,9.2566,9.297,9.1929,9.2854,40076,0
2003-05-14,9.2615,9.2615,9.1517,9.1517,18829,0
2003-05-15,9.0721,9.2756,9.0721,9.1067,55272,0
2003-05-16,9.2009,9.2009,8.7034,8.7266,125286,0
2003-05-19,8.672,8.8514,8.6256,8.6256,67538,0
2003-05-20,8.6256,8.672,8.5735,8.6256,77731,0
2003-05-21,8.6616,8.6616,8.5401,8.5922,30744,0
2003-05-22,8.5965,8.6601,8.5792,8.6369,79464,0
2003-05-23,8.6033,8.6611,8.5627,8.6033,30745,0
2003-05-27,8.5402,8.9277,8.5402,8.9277,143451,0
2003-05-28,8.9063,9.2074,8.8309,9.0509,72751,0
2003-05-29,9.0787,9.2518,8.8413,9.0845,88948,0
2003-05-30,8.8518,9.1871,8.8228,9.1182,157808,0
2003-06-02,9.094,9.1462,8.903,8.9726,235632,0
2003-06-03,9.063,9.086,8.9005,9.0397,51803,0
2003-06-04,8.9154,9.147,8.9154,9.1182,115214,0
2003-06-05,9.0397,9.1443,9.0397,9.0397,38533,0
2003-06-06,9.2566,9.2566,8.9096,8.95,37334,0
2003-06-09,8.9136,9.0755,8.7398,8.8382,26088,0
2003-06-10,8.7732,9.1152,8.6922,9.0397,37842,0
2003-06-11,8.8258,9.0863,8.8258,9.0283,30064,0
2003-06-12,9.0442,9.0674,8.8243,8.9054,34391,0
2003-06-13,9.0495,9.0495,8.8351,8.9277,75480,0
2003-06-16,8.8047,8.9378,8.5847,8.8047,257737,0
2003-06-17,8.8476,8.8708,8.7143,8.7375,58372,0
2003-06-18,8.731,8.7713,8.5862,8.5922,97479,0
2003-06-19,8.5803,8.8001,8.5803,8.7711,195006,0
2003-06-20,8.6852,8.8239,8.6852,8.7488,144825,0
2003-06-23,8.669,8.8972,8.4876,8.7042,116171,0
2003-06-24,8.5082,8.8945,8.4848,8.6369,178413,0
2003-06-25,8.6355,8.8699,8.6355,8.7934,130754,0
2003-06-26,8.8445,9.0845,8.78,9.0845,79952,0
2003-06-27,8.6738,9.3528,8.6738,9.1067,159686,0
2003-06-30,8.7965,9.3528,8.7206,9.1067,401867,0
2003-07-01,9.0669,9.3127,8.7918,8.827,127189,0
2003-07-02,8.9942,9.1587,8.848,9.1405,148257,0
2003-07-03,9.0951,9.1537,8.9959,9.1067,43769,0
2003-07-07,9.1405,9.2161,8.9937,9.1517,70238,0
2003-07-08,9.2112,9.2171,9.0991,9.1405,65449,0
2003-07-09,9.1758,9.1758,8.7772,8.8944,139966,0
2003-07-10,8.9941,8.9941,8.719,8.7601,103902,0
2003-07-11,8.8912,9.0373,8.8207,8.9613,69191,0
2003-07-14,9.0843,9.0899,8.8267,8.9613,102745,0
2003-07-15,8.9752,9.0568,8.8115,8.9167,82093,0
2003-07-16,8.8257,9.0011,8.8257,8.9836,55018,0
2003-07-17,8.859,9.0172,8.7127,8.8944,120652,0
2003-07-18,8.8495,8.8612,8.75,8.8495,50095,0
2003-07-21,8.9891,8.9891,8.6615,8.7375,65317,0
2003-07-22,8.7404,8.8806,8.7169,8.8047,32648,0
2003-07-23,8.7644,8.7934,8.7114,8.7934,24286,0
2003-07-24,8.7759,8.8344,8.7759,8.7934,99134,0
2003-07-25,8.866,8.9126,8.7431,8.7488,38278,0
2003-07-28,8.8454,8.9975,8.74,8.9389,64786,0
2003-07-29,8.747,8.9283,8.595,8.6592,78621,0
2003-07-30,8.818,8.818,8.625,8.7711,210690,0
2003-07-31,8.6462,8.8276,8.6462,8.816,39999,0
2003-08-01,8.7672,8.8316,8.6033,8.6033,44595,0
2003-08-04,8.6911,8.7029,8.3574,8.6033,84746,0
2003-08-05,8.596,8.7892,8.4849,8.6369,96963,0
2003-08-06,8.5,8.5937,8.4942,8.5587,17096,0
2003-08-07,8.557,8.6915,8.557,8.5922,24431,0
2003-08-08,8.5698,8.6575,8.5698,8.5698,55387,0
2003-08-11,8.6657,8.6715,8.5371,8.648,11457,0
2003-08-12,8.4872,8.7151,8.3408,8.7151,277802,0
2003-08-13,8.5423,8.7063,8.4897,8.6592,22048,0
2003-08-14,8.4958,8.73,8.4958,8.648,41188,0
2003-08-15,8.6053,8.775,8.5468,8.5587,23590,0
2003-08-18,8.687,8.687,8.3828,8.4356,63078,0
2003-08-19,8.5548,8.7711,8.3735,8.7711,51305,0
2003-08-20,8.6583,8.7752,8.553,8.6817,62050,0
2003-08-21,8.6579,8.8216,8.6579,8.816,193505,0
2003-08-22,8.8322,8.8322,8.5922,8.5922,70049,0
2003-08-25,8.6472,8.7934,8.5948,8.7934,52337,0
2003-08-26,8.7759,8.7934,8.6472,8.7934,70125,0
2003-08-27,8.8047,8.8047,8.7404,8.8047,95037,0
2003-08-28,8.7998,8.7998,8.677,8.7824,185608,0
2003-08-29,8.7644,8.9223,8.7585,8.7934,148529,0
2003-09-02,8.8068,9.0174,8.8068,9.0174,42580,0
2003-09-03,8.7764,9.0688,8.7296,9.0397,1386621,0
2003-09-04,9.0329,9.0622,8.9743,9.0622,65297,0
2003-09-05,9.0186,9.0654,8.8433,8.8606,58476,0
2003-09-08,8.8441,9.0369,8.8441,8.9726,106683,0
2003-09-09,9.0587,9.0587,8.9652,9.006,22572,0
2003-09-10,8.9587,8.9646,8.8064,8.8944,36059,0
2003-09-11,8.8979,8.8979,8.7338,8.816,128462,0
2003-09-12,8.785,8.8494,8.7266,8.7266,78768,0
2003-09-15,8.8057,8.8291,8.3844,8.7824,85627,0
2003-09-16,8.8207,8.9613,8.8031,8.9613,53133,0
2003-09-17,8.7788,8.9661,8.7788,8.8606,64589,0
2003-09-18,8.8045,9.0678,8.8045,9.0622,69057,0
2003-09-19,8.8953,9.1824,8.8953,9.1285,67155,0
2003-09-22,8.9521,9.344,8.9521,9.1635,114412,0
2003-09-23,9.4027,9.4264,9.2304,9.4096,49575,0
2003-09-24,9.2854,9.4156,8.766,8.8606,87013,0
2003-09-25,8.8656,9.0664,8.8656,8.9836,146523,0
2003-09-26,8.953,8.9825,8.7051,8.7934,121327,0
2003-09-29,8.7824,8.8475,8.7349,8.7824,81669,0
2003-09-30,8.8164,8.8698,8.5681,8.7042,114232,0
2003-10-01,8.6376,9.1517,8.5136,9.1517,74306,0
2003-10-02,9.1537,9.1597,8.8579,8.9054,56521,0
2003-10-03,9.0285,9.2411,8.9519,9.1285,57710,0
2003-10-06,9.1758,9.2527,9.0991,9.2401,38735,0
2003-10-07,9.2295,9.3068,8.9878,9.0174,83261,0
2003-10-08,9.0356,9.1949,8.8993,8.9054,78128,0
2003-10-09,9.0311,9.1316,8.5994,9.0845,82681,0
2003-10-10,8.8217,8.9578,8.7804,8.816,57674,0
2003-10-13,8.9455,9.1527,8.8565,9.1405,51452,0
2003-10-14,9.0815,9.3,9.0815,9.2401,55478,0
2003-10-15,9.1067,9.3264,9.1067,9.1067,36018,0
2003-10-16,9.1395,9.1625,9.0384,9.0622,44153,0
2003-10-17,9.1182,9.1182,8.8818,9.006,49549,0
2003-10-20,9.1104,9.1162,8.9035,8.9389,47191,0
2003-10-21,9.011,9.1587,9.005,9.1285,198517,0
2003-10-22,9.1285,9.147,8.7627,8.816,64312,0
2003-10-23,8.7263,8.9624,8.5608,8.6256,32499,0
2003-10-24,8.5805,8.7577,8.5447,8.5922,36892,0
2003-10-27,8.6868,9.012,8.5981,9.006,34667,0
2003-10-28,8.8234,9.3078,8.7763,9.3078,93911,0
2003-10-29,9.22,9.3548,9.0303,9.3078,50255,0
2003-10-30,9.3039,9.4215,9.0438,9.1739,36397,0
2003-10-31,9.3156,9.4282,9.0735,9.1739,70208,0
2003-11-03,9.103,9.4225,8.7425,8.8606,236168,0
2003-11-04,8.8608,9.0854,8.8373,8.9613,60942,0
2003-11-05,9.0894,9.0894,8.865,8.995,53131,0
2003-11-06,9.0332,9.0509,8.9031,9.0509,60429,0
2003-11-07,8.7259,9.0567,8.7259,9.0509,54976,0
2003-11-10,8.9669,9.0319,8.8606,8.8606,44016,0
2003-11-11,8.8444,8.9802,8.8444,8.9389,23849,0
2003-11-12,8.8649,9.0127,8.8294,8.995,37878,0
2003-11-13,8.9661,9.0133,8.8656,8.9836,50757,0
2003-11-14,9.032,9.032,8.837,8.8606,84755,0
2003-11-17,8.8624,9.0397,8.7204,9.0397,100811,0
2003-11-18,8.9692,9.0224,8.916,8.9277,70362,0
2003-11-19,8.9008,9.102,8.9008,8.9836,71860,0
2003-11-20,8.9649,8.9708,8.77,8.7934,64810,0
2003-11-21,8.8437,8.9145,8.8082,8.8495,72571,0
2003-11-24,8.8668,8.967,8.8252,8.8606,213668,0
2003-11-25,8.8593,8.9599,8.8417,8.883,53976,0
2003-11-26,8.8869,9.0287,8.7865,8.816,53444,0
2003-11-28,8.9137,8.9668,8.7601,8.7601,22163,0
2003-12-01,8.7586,9.1434,8.7586,8.995,96955,0
2003-12-02,9.105,9.1577,8.9329,9.1517,125931,0
2003-12-03,9.1355,9.1654,8.798,8.816,98938,0
2003-12-04,8.8123,9.0193,8.8003,8.9836,128672,0
2003-12-05,9.0022,9.0203,8.7956,8.8606,118164,0
2003-12-08,9.0128,9.1134,8.8353,9.0951,49374,0
2003-12-09,9.0898,9.1615,8.8356,8.883,88489,0
2003-12-10,8.9989,9.2401,8.8157,9.2401,108148,0
2003-12-11,9.089,9.4196,9.089,9.4196,171751,0
2003-12-12,9.4176,9.454,9.1701,9.454,177203,0
2003-12-15,9.4511,9.534,9.1969,9.1969,291173,0
2003-12-16,9.1862,9.4166,9.1567,9.3752,102749,0
2003-12-17,9.3683,9.4934,9.3683,9.3752,413108,0
2003-12-18,9.3254,9.578,9.3254,9.3313,269241,0
2003-12-19,9.4056,9.718,9.3166,9.576,329391,0
2003-12-22,9.458,9.698,9.2537,9.667,74578,0
2003-12-23,9.688,9.793,9.613,9.733,100983,0
2003-12-24,9.733,9.733,9.608,9.721,15406,0
2003-12-26,9.691,9.784,9.685,9.777,9047,0
2003-12-29,9.809,9.846,9.654,9.766,73077,0
2003-12-30,9.726,9.848,9.619,9.733,71553,0
2003-12-31,9.855,9.855,9.2854,9.2854,108513,0
2004-01-02,9.459,9.847,9.4225,9.656,85299,0
2004-01-05,9.795,9.808,9.55,9.701,37526,0
2004-01-06,9.802,9.85,9.646,9.789,64293,0
2004-01-07,9.78,9.836,9.3752,9.3752,124503,0
2004-01-08,9.4765,9.811,9.4342,9.4765,137999,0
2004-01-09,9.521,9.758,9.461,9.521,36520,0
2004-01-12,9.774,9.829,9.3742,9.823,113039,0
2004-01-13,9.779,9.853,9.692,9.846,41705,0
2004-01-14,9.85,10.082,9.844,10.058,99347,0
2004-01-15,10.079,10.115,9.982,10.115,91005,0
2004-01-16,10.073,10.145,9.989,10.012,68165,0
2004-01-20,9.969,10.149,9.874,10.136,81869,0
2004-01-21,9.982,10.292,9.982,10.292,49775,0
2004-01-22,10.361,10.361,10.21,10.27,67325,0
2004-01-23,10.201,10.338,10.201,10.326,64666,0
2004-01-26,10.268,10.382,10.215,10.382,66200,0
2004-01-27,10.478,10.478,10.037,10.18,69501,0
2004-01-28,10.292,10.292,9.76,9.935,54467,0
2004-01-29,9.732,10.012,9.732,10.012,62472,0
2004-01-30,9.792,10.145,9.589,9.743,98370,0
2004-02-02,9.665,9.844,9.537,9.701,56624,0
2004-02-03,9.67,9.812,9.632,9.812,10885,0
2004-02-04,9.692,9.778,9.3607,9.4984,72407,0
2004-02-05,9.4372,9.653,9.4312,9.4312,25966,0
2004-02-06,9.4645,9.924,9.46,9.733,41866,0
2004-02-09,9.839,9.97,9.747,9.766,33857,0
2004-02-10,9.792,10.192,9.792,10.192,34502,0
2004-02-11,10.037,10.192,10.018,10.192,23450,0
2004-02-12,10.126,10.139,9.743,9.743,54765,0
2004-02-13,9.749,9.793,9.518,9.554,114546,0
2004-02-17,9.603,9.879,9.586,9.879,38176,0
2004-02-18,9.908,9.908,9.568,9.621,31477,0
2004-02-19,9.652,9.722,9.4432,9.4432,124651,0
2004-02-20,9.546,9.546,9.2009,9.3977,146143,0
2004-02-23,9.4106,9.662,9.4046,9.565,46560,0
2004-02-24,9.554,9.734,9.2863,9.542,72004,0
2004-02-25,9.613,9.823,9.513,9.823,77704,0
2004-02-26,9.824,10.105,9.762,9.99,67319,0
2004-02-27,10.127,10.127,9.805,10.002,44910,0
2004-03-01,9.846,10.203,9.81,10.203,35698,0
2004-03-02,10.157,10.203,9.708,9.754,107429,0
2004-03-03,9.788,9.943,9.652,9.801,51436,0
2004-03-04,9.979,9.979,9.67,9.979,47053,0
2004-03-05,9.85,10.201,9.735,10.058,77021,0
2004-03-08,10.069,10.201,9.861,9.89,51072,0
2004-03-09,9.894,10.116,9.687,9.923,63476,0
2004-03-10,9.798,10.091,9.748,9.835,59792,0
2004-03-11,9.829,10.012,9.565,9.565,43544,0
2004-03-12,9.595,9.848,9.4472,9.554,99307,0
2004-03-15,9.552,9.63,9.0456,9.1285,84968,0
2004-03-16,9.1979,9.455,9.1076,9.4432,97448,0
2004-03-17,9.723,9.826,9.543,9.61,71535,0
2004-03-18,9.585,9.682,9.2322,9.3634,72047,0
2004-03-19,9.4675,9.4914,9.103,9.1635,85272,0
2004-03-22,9.0575,9.2537,9.0337,9.1285,72402,0
2004-03-23,9.1434,9.4452,9.0521,9.3421,44079,0
2004-03-24,9.4705,9.4705,9.1142,9.4645,74550,0
2004-03-25,9.3372,9.386,9.1929,9.2401,114811,0
2004-03-26,9.1843,9.656,9.1843,9.656,27676,0
2004-03-29,9.594,9.656,9.535,9.656,68608,0
2004-03-30,9.648,9.648,9.4665,9.598,35635,0
2004-03-31,9.4794,9.624,9.4312,9.51,22540,0
2004-04-01,9.588,9.643,9.382,9.51,66456,0
2004-04-02,9.722,9.722,9.3195,9.3195,152686,0
2004-04-05,9.382,9.4136,9.2016,9.2854,136569,0
2004-04-06,9.2009,9.3997,9.2009,9.297,57683,0
2004-04-07,9.251,9.3421,9.04,9.3421,62140,0
2004-04-08,9.4964,9.562,9.219,9.219,70989,0
2004-04-12,9.1853,9.4814,9.1853,9.4096,63005,0
2004-04-13,9.51,9.51,9.1182,9.1182,61024,0
2004-04-14,9.1721,9.2313,9.0388,9.0509,79881,0
2004-04-15,9.1285,9.2131,9.074,9.1405,43923,0
2004-04-16,9.2093,9.4452,9.0706,9.1067,107445,0
2004-04-19,9.1721,9.251,9.0818,9.1182,85842,0
2004-04-20,9.2805,9.4312,9.0869,9.1285,53863,0
2004-04-21,9.1276,9.3088,9.0611,9.1517,113383,0
2004-04-22,9.3264,9.386,9.1814,9.3078,109739,0
2004-04-23,9.3166,9.3333,9.1711,9.2854,38286,0
2004-04-26,9.0991,9.3762,9.0991,9.2074,46105,0
2004-04-27,9.345,9.4844,9.2795,9.297,82876,0
2004-04-28,9.2756,9.4196,9.0696,9.1969,70312,0
2004-04-29,9.1804,9.2586,9.0174,9.0174,137278,0
2004-04-30,9.1104,9.147,8.9054,8.9054,132021,0
2004-05-03,8.9158,9.1085,8.5778,8.9277,68748,0
2004-05-04,8.7105,9.1577,8.7105,8.9277,67967,0
2004-05-05,8.9028,9.0716,8.9028,8.9389,37800,0
2004-05-06,9.0778,9.0778,8.8967,8.9389,68095,0
2004-05-07,8.9674,9.0638,8.8587,8.9613,111931,0
2004-05-10,9.054,9.054,8.7462,8.7824,60968,0
2004-05-11,8.8972,9.103,8.7343,9.0845,45228,0
2004-05-12,9.1076,9.1076,8.7215,9.0174,57989,0
2004-05-13,9.0365,9.0425,8.7711,8.7711,29507,0
2004-05-14,8.7556,9.1,8.7312,8.816,61981,0
2004-05-17,8.6867,8.8437,8.5839,8.7711,68630,0
2004-05-18,8.7089,8.8118,8.4195,8.7934,59192,0
2004-05-19,8.8123,8.8543,8.2693,8.3235,77593,0
2004-05-20,8.3543,8.4751,8.3543,8.4691,37273,0
2004-05-21,8.4673,8.5637,8.3769,8.4915,46763,0
2004-05-24,8.5683,8.6226,8.3329,8.4356,67287,0
2004-05-25,8.4991,8.5473,8.4087,8.5473,124003,0
2004-05-26,8.4587,8.5491,8.4467,8.4467,37815,0
2004-05-27,8.484,8.5081,8.3571,8.3571,49386,0
2004-05-28,8.2796,8.6657,8.2796,8.3461,68154,0
2004-06-01,8.6008,8.6008,8.2511,8.5587,43275,0
2004-06-02,8.5113,8.5597,8.4269,8.4691,30338,0
2004-06-03,8.4263,8.4326,8.1428,8.1668,240059,0
2004-06-04,8.2751,8.4018,8.1727,8.4018,155681,0
2004-06-07,8.5223,8.5587,8.2748,8.5587,43243,0
2004-06-08,8.4432,8.582,8.4432,8.4915,25703,0
2004-06-09,8.5907,8.6269,8.3073,8.3795,65972,0
2004-06-10,8.2563,8.4253,8.2563,8.3347,193498,0
2004-06-14,8.3673,8.3673,8.1497,8.1559,142125,0
2004-06-15,8.2556,8.4488,8.0807,8.2677,234141,0
2004-06-16,8.2787,8.4901,8.1099,8.3571,159377,0
2004-06-17,8.4416,8.4416,8.1458,8.3571,43917,0
2004-06-18,8.0947,8.4627,7.9982,8.0887,353457,0
2004-06-21,7.9715,8.1405,7.899,8.0439,80432,0
2004-06-22,7.9643,8.3202,7.8617,8.2903,161432,0
2004-06-23,8.4163,8.5322,8.166,8.3795,61935,0
2004-06-24,8.352,8.4925,8.3401,8.4133,61138,0
2004-06-25,8.3613,8.7276,8.3613,8.7151,227097,0
2004-06-28,8.4691,8.7803,8.3714,8.5363,90304,0
2004-06-29,8.6643,9.006,8.4688,9.006,142816,0
2004-06-30,9.1405,9.1587,8.8228,9.006,104490,0
2004-07-01,9.0825,9.0941,8.8382,8.8382,149906,0
2004-07-02,8.7354,9.053,8.7354,8.7601,33747,0
2004-07-06,8.7203,8.8729,8.513,8.5922,75543,0
2004-07-07,8.5424,8.5791,8.4568,8.5363,91941,0
2004-07-08,8.5932,8.5932,8.3124,8.3124,118792,0
2004-07-09,8.2727,8.4558,8.2055,8.2119,92610,0
2004-07-12,8.354,8.5312,7.9999,8.3235,66319,0
2004-07-13,8.3194,8.5088,8.2707,8.4356,166780,0
2004-07-14,8.4092,8.4825,8.2504,8.2564,43558,0
2004-07-15,8.4123,8.4123,8.2717,8.2903,34893,0
2004-07-16,8.3562,8.5821,8.0329,8.0329,55867,0
2004-07-19,8.0215,8.1009,8.0215,8.0887,76992,0
2004-07-20,8.1507,8.2788,8.0589,8.2788,131689,0
2004-07-21,8.2403,8.4296,8.0937,8.0999,89614,0
2004-07-22,8.1619,8.229,8.0094,8.0215,96555,0
2004-07-23,8.1436,8.1436,7.9972,8.0215,102053,0
2004-07-26,8.0277,8.0947,8.0031,8.0215,94916,0
2004-07-27,8.0156,8.2903,8.0156,8.2903,38168,0
2004-07-28,8.1244,8.2342,8.0265,8.1668,31291,0
2004-07-29,8.1997,8.45,8.1507,8.2788,50940,0
2004-07-30,8.2554,8.4876,8.2554,8.4018,32590,0
2004-08-02,8.3978,8.4589,8.2696,8.3795,34547,0
2004-08-03,8.338,8.3867,8.1425,8.1668,32110,0
2004-08-04,8.0307,8.2322,8,8.1223,38317,0
2004-08-05,8.0834,8.1814,7.9982,8.0775,54746,0
2004-08-06,7.9739,8.1936,7.9432,7.9432,78290,0
2004-08-09,7.9442,8.1397,7.9442,7.9992,69274,0
2004-08-10,8.0561,8.1783,8.0071,8.1783,55503,0
2004-08-11,8.035,8.1935,7.9982,8.0105,87462,0
2004-08-12,7.9972,8.046,7.9118,8.0215,66720,0
2004-08-13,8.0979,8.0979,7.9025,7.9208,13603,0
2004-08-16,8.0359,8.1396,7.9808,8.0662,22617,0
2004-08-17,8.1925,8.1925,8.0215,8.0887,56021,0
2004-08-18,8.0204,8.2159,7.99,8.0999,67169,0
2004-08-19,8.0834,8.0834,7.9982,8.0105,56223,0
2004-08-20,8.0989,8.2271,8.0318,8.1783,114205,0
2004-08-23,8.1253,8.2291,8.0704,8.223,95664,0
2004-08-24,8.226,8.226,8.0855,8.1223,32609,0
2004-08-25,8.2055,8.2179,8.1324,8.2119,44714,0
2004-08-26,8.2301,8.2301,8.1814,8.2119,23931,0
2004-08-27,8.2129,8.3227,8.1518,8.2677,82110,0
2004-08-30,8.2422,8.2545,8.1446,8.1446,19981,0
2004-08-31,8.2463,8.3012,8.1424,8.3012,39318,0
2004-09-01,8.163,8.5655,8.0899,8.2788,92610,0
2004-09-02,8.3298,8.4274,8.1772,8.391,69974,0
2004-09-03,8.5352,8.5901,8.2969,8.4801,53887,0
2004-09-07,8.6053,8.7033,8.5078,8.5811,45518,0
2004-09-08,8.4671,8.632,8.4242,8.4242,47502,0
2004-09-09,8.5901,8.8342,8.4436,8.816,91132,0
2004-09-10,8.7803,8.8047,8.6583,8.7375,33433,0
2004-09-13,8.7427,8.9747,8.7427,8.816,35707,0
2004-09-14,8.811,8.817,8.7375,8.8047,22125,0
2004-09-15,8.7365,8.8403,8.6696,8.816,33601,0
2004-09-16,8.7364,8.9257,8.7364,8.883,46846,0
2004-09-17,8.7887,8.9961,8.5748,8.7151,145008,0
2004-09-20,8.7334,8.7334,8.5748,8.5811,59641,0
2004-09-21,8.5139,8.7944,8.5139,8.7824,57021,0
2004-09-22,8.5402,8.719,8.5402,8.5587,115065,0
2004-09-23,8.6339,8.6339,8.4858,8.5473,39862,0
2004-09-24,8.5929,8.7288,8.5866,8.7042,55240,0
2004-09-27,8.6793,8.7288,8.63,8.7042,64799,0
2004-09-28,8.7261,8.7261,8.6087,8.6706,29654,0
2004-09-29,8.7718,8.7718,8.6238,8.7042,32560,0
2004-09-30,8.6439,8.8106,8.5698,8.5698,46484,0
2004-10-01,8.7001,9.0767,8.6383,9.0397,45510,0
2004-10-04,9.1395,9.2625,8.9783,9.0951,38220,0
2004-10-05,8.9757,9.1488,8.8521,8.883,126517,0
2004-10-06,8.83,9.101,8.83,9.0397,37761,0
2004-10-07,8.9613,9.0602,8.8874,8.9613,34188,0
2004-10-08,8.8382,8.9372,8.6407,8.6592,38399,0
2004-10-11,8.6424,8.7598,8.6177,8.7042,23649,0
2004-10-12,8.5215,8.7622,8.4783,8.5587,52508,0
2004-10-13,8.8124,8.8124,8.362,8.4915,73082,0
2004-10-14,8.4976,8.6706,8.4915,8.4915,50882,0
2004-10-15,8.5808,8.6915,8.4881,8.525,95482,0
2004-10-18,8.4944,8.7601,8.3957,8.7601,40659,0
2004-10-19,8.7128,8.7746,8.5587,8.5587,45507,0
2004-10-20,8.5431,8.679,8.5308,8.648,49249,0
2004-10-21,8.6502,8.7797,8.5575,8.7488,24636,0
2004-10-22,8.7474,8.7474,8.4018,8.4018,27396,0
2004-10-25,8.3932,8.5968,8.344,8.5473,46342,0
2004-10-26,8.442,8.6087,8.183,8.3124,243069,0
2004-10-27,8.3822,8.6477,8.1168,8.4133,174808,0
2004-10-28,8.1771,8.4303,8.1216,8.3685,169815,0
2004-10-29,8.5042,8.5042,8.3313,8.3685,27201,0
2004-11-01,8.2055,8.2796,8.0573,8.2119,61062,0
2004-11-02,8.0174,8.4185,8.0174,8.3012,50876,0
2004-11-03,8.3506,8.5914,8.3506,8.4801,60434,0
2004-11-04,8.1987,8.7601,8.1987,8.7601,48630,0
2004-11-05,8.6345,9.0236,8.5294,8.8382,122402,0
2004-11-08,8.8991,8.9486,8.8375,8.9054,49582,0
2004-11-09,8.9852,9.0162,8.8495,8.8495,54895,0
2004-11-10,8.9311,9.1104,8.9002,9.0733,64969,0
2004-11-11,9.1453,9.1517,8.948,9.1517,99499,0
2004-11-12,9.0365,9.1355,9.0119,9.1285,25922,0
2004-11-15,9.029,9.2382,9.023,9.1405,54080,0
2004-11-16,9.2093,9.2093,8.95,8.95,32241,0
2004-11-17,9.0633,9.2411,8.8594,8.8719,61593,0
2004-11-18,8.6858,8.9262,8.6858,8.883,34692,0
2004-11-19,8.7131,8.9107,8.7131,8.7934,31925,0
2004-11-22,8.9368,9.0724,8.7639,8.9613,48933,0
2004-11-23,8.986,9.1527,8.7208,8.9613,118118,0
2004-11-24,8.9756,9.3088,8.8397,9.2401,91042,0
2004-11-26,9.3098,9.3224,9.223,9.2295,21219,0
2004-11-29,9.3577,9.3577,9.1673,9.297,80399,0
2004-11-30,9.2025,9.2025,8.8879,9.1969,43746,0
2004-12-01,9.2693,9.4302,9.1405,9.2635,137961,0
2004-12-02,9.074,9.2401,9.074,9.1853,65935,0
2004-12-03,9.3175,9.3175,9.1443,9.1635,52960,0
2004-12-06,9.0162,9.2141,9.0162,9.0283,67247,0
2004-12-07,9.0283,9.2566,9.0223,9.0283,57001,0
2004-12-08,9.1276,9.1276,8.9548,9.0845,72266,0
2004-12-09,8.9336,9.1124,8.8779,9.0509,35659,0
2004-12-10,9.1365,9.2527,8.9204,9.2401,49442,0
2004-12-13,9.2635,9.2693,9.1335,9.2635,70602,0
2004-12-14,9.2635,9.2635,9.1587,9.2635,49551,0
2004-12-15,9.1067,9.2352,9.1067,9.2295,77260,0
2004-12-16,9.1067,9.2547,9.1067,9.1067,50047,0
2004-12-17,9.1929,9.2352,8.8663,8.9277,193035,0
2004-12-20,9.0951,9.1385,8.9717,9.0397,119604,0
2004-12-21,9.3577,9.3644,9.1211,9.1969,78323,0
2004-12-22,9.2703,9.3634,9.0769,9.3634,58309,0
2004-12-23,9.1058,9.3548,9.1058,9.3313,26935,0
2004-12-27,9.2941,9.301,9.0826,9.2635,40877,0
2004-12-28,9.0894,9.3634,9.0894,9.3634,58949,0
2004-12-29,9.295,9.4521,9.2322,9.4196,26129,0
2004-12-30,9.2873,9.605,9.2873,9.542,89782,0
2004-12-31,9.4412,9.515,9.2401,9.2401,22437,0
2005-01-03,9.2342,9.4472,9.2342,9.297,477116,0
2005-01-04,9.3499,9.457,9.0509,9.0509,116070,0
2005-01-05,9.0599,9.2654,9.0538,9.2401,169285,0
2005-01-06,9.1537,9.297,9.0604,9.1853,64904,0
2005-01-07,9.297,9.3029,8.9597,9.0283,139179,0
2005-01-10,8.9587,9.1517,8.9086,9.0397,32861,0
2005-01-11,8.9093,8.9967,8.6347,8.8719,43917,0
2005-01-12,8.8165,8.9789,8.7914,8.9726,47726,0
2005-01-13,8.9054,8.9368,8.8493,8.9054,64095,0
2005-01-14,8.8927,8.9613,8.7803,8.9613,94703,0
2005-01-18,8.9765,9.344,8.9204,9.2635,79191,0
2005-01-19,9.4126,9.4745,8.8441,9.006,69378,0
2005-01-20,8.9232,9.0791,8.8109,8.8606,76122,0
2005-01-21,8.9942,8.9942,8.757,8.8944,58639,0
2005-01-24,9.1415,9.1415,8.8293,8.9167,24662,0
2005-01-25,9.0125,9.1498,8.8751,8.95,21004,0
2005-01-26,9.0688,9.2362,8.9501,9.219,20346,0
2005-01-27,9.3127,9.3127,9.0191,9.219,38613,0
2005-01-28,9.2295,9.2295,8.899,8.9054,45990,0
2005-01-31,9.1833,9.2382,8.9336,9.0397,40874,0
2005-02-01,9.1405,9.2268,9.0842,9.1969,49654,0
2005-02-02,9.0448,9.1701,8.9202,8.995,35110,0
2005-02-03,8.8903,9.0151,8.8903,8.9836,28371,0
2005-02-04,9.0863,9.2673,9.0178,9.2295,85246,0
2005-02-07,9.3049,9.3049,9.0366,9.1739,81240,0
2005-02-08,9.1814,9.1814,8.9817,9.1635,24208,0
2005-02-09,9.0214,9.2025,8.9091,8.9277,37189,0
2005-02-10,8.8983,9.1231,8.8983,9.0733,63781,0
2005-02-11,9.1085,9.3214,9.0524,9.3078,66681,0
2005-02-14,9.2703,9.2703,9.0951,9.1517,37485,0
2005-02-15,9.0798,9.2045,8.9798,9.0174,46632,0
2005-02-16,8.9384,9.1758,8.9384,9.0509,108141,0
2005-02-17,9.0526,9.1152,8.9277,8.9277,45329,0
2005-02-18,9.0502,9.0502,8.8753,8.8944,26934,0
2005-02-22,8.8098,8.9282,8.5473,8.5473,67912,0
2005-02-23,8.557,8.8254,8.557,8.6256,44539,0
2005-02-24,8.7621,8.8743,8.5812,8.8495,32368,0
2005-02-25,8.8353,8.9666,8.8353,8.9167,39397,0
2005-02-28,9.0288,9.0288,8.6858,8.9167,75322,0
2005-03-01,8.7924,9.061,8.7924,9.0174,102239,0
2005-03-02,8.9014,9.0513,8.8202,8.9389,31400,0
2005-03-03,9.0257,9.0257,8.776,8.7824,46458,0
2005-03-04,8.8839,9.0273,8.7653,8.9836,16030,0
2005-03-07,8.9965,9.607,8.9277,8.9277,196509,0
2005-03-08,9.049,9.049,8.8868,8.9054,65058,0
2005-03-09,8.997,8.997,8.772,8.816,31872,0
2005-03-10,8.9487,8.9487,8.6803,8.6927,82045,0
2005-03-11,8.8669,8.9916,8.748,8.9167,64220,0
2005-03-14,8.9632,9.0379,8.7822,8.8382,76421,0
2005-03-15,8.7565,9.0373,8.6817,8.6817,49829,0
2005-03-16,8.6691,8.8374,8.6691,8.7375,42492,0
2005-03-17,8.8152,8.8464,8.6715,8.7151,79771,0
2005-03-18,8.5877,8.85,8.5877,8.7375,221593,0
2005-03-21,8.8279,8.9715,8.6592,8.9277,103471,0
2005-03-22,8.8459,9.1172,8.8459,8.9277,92561,0
2005-03-23,8.9033,9.0295,8.8719,8.8719,132171,0
2005-03-24,8.8028,9.0871,8.8028,8.9167,32939,0
2005-03-28,8.8283,9.0874,8.8283,9.0622,75218,0
2005-03-29,8.974,9.0748,8.8351,8.9613,84301,0
2005-03-30,9.0737,9.1999,8.8657,9.1182,191917,0
2005-03-31,9.2084,9.2084,8.9181,9.1517,222930,0
2005-04-01,9.1587,9.1587,8.7794,8.8047,82229,0
2005-04-04,8.9024,8.9657,8.8079,8.9277,60185,0
2005-04-05,9.0103,9.0103,8.8209,8.9726,24724,0
2005-04-06,9.0351,9.0351,8.9277,8.9277,30411,0
2005-04-07,8.8511,8.9836,8.807,8.9836,18056,0
2005-04-08,8.8886,8.8886,8.6802,8.6927,48984,0
2005-04-11,8.7196,8.7196,8.6502,8.6817,25973,0
2005-04-12,8.5879,8.7711,8.3166,8.7711,63027,0
2005-04-13,8.7059,8.7624,8.5544,8.5922,44859,0
2005-04-14,8.5735,8.5802,8.2453,8.2453,50369,0
2005-04-15,8.2961,8.4099,7.9746,8.0439,111112,0
2005-04-18,8.1448,8.5674,7.9871,8.391,107151,0
2005-04-19,8.4717,8.5473,8.3456,8.5473,93054,0
2005-04-20,8.5748,8.6251,7.9629,7.988,134556,0
2005-04-21,8.0045,8.2635,8.0045,8.0552,131637,0
2005-04-22,8.0429,8.2322,7.6835,7.8538,210199,0
2005-04-25,7.9287,7.979,7.733,7.9099,130953,0
2005-04-26,7.8982,7.8982,7.6962,7.753,156171,0
2005-04-27,7.653,7.7603,7.653,7.6972,93991,0
2005-04-28,7.7164,7.7164,7.5966,7.5966,71482,0
2005-04-29,7.7369,7.8316,7.1558,7.1938,252383,0
2005-05-02,7.2296,7.5642,7.1918,7.5518,166610,0
2005-05-03,7.5962,7.697,7.3942,7.451,150260,0
2005-05-04,7.4712,7.6224,7.3765,7.5405,103485,0
2005-05-05,7.5777,7.5966,7.388,7.5966,132869,0
2005-05-06,7.6416,7.6416,7.402,7.4397,80912,0
2005-05-09,7.4921,7.593,7.4732,7.5742,130234,0
2005-05-10,7.4587,7.6103,7.4146,7.4397,48334,0
2005-05-11,7.5443,7.5694,7.3424,7.4621,69537,0
2005-05-12,7.4637,7.5523,7.1922,7.2048,48458,0
2005-05-13,7.2837,7.3659,7.0818,7.0818,66701,0
2005-05-16,7.107,7.6056,7.107,7.5742,103301,0
2005-05-17,7.5533,7.5721,7.4458,7.5405,40729,0
2005-05-18,7.6159,7.6981,7.5971,7.641,74270,0
2005-05-19,7.4933,7.6385,7.2597,7.5627,118646,0
2005-05-20,7.6563,7.6563,7.5677,7.5742,47532,0
2005-05-23,7.6454,7.6834,7.5825,7.6077,236164,0
2005-05-24,7.5698,7.6519,7.5698,7.6077,93214,0
2005-05-25,7.7088,7.7151,7.4626,7.507,132841,0
2005-05-26,7.5625,7.714,7.5625,7.6635,84343,0
2005-05-27,7.6348,7.7861,7.5715,7.7419,231394,0
2005-05-31,7.8209,7.8843,7.7454,7.7643,201984,0
2005-06-01,7.8346,8.0681,7.759,7.9545,75873,0
2005-06-02,7.834,8.036,7.733,7.9099,67220,0
2005-06-03,7.8859,7.9742,7.8671,7.8984,288331,0
2005-06-06,7.969,8.0766,7.9249,7.988,279510,0
2005-06-07,8.004,8.1934,8.004,8.0105,110418,0
2005-06-08,7.9826,8.1214,7.9004,7.9321,56530,0
2005-06-09,7.8855,8.1566,7.8033,8.0999,166447,0
2005-06-10,8.1446,8.1636,8.0435,8.1446,43397,0
2005-06-13,8.0821,8.1893,8.0568,8.1893,70476,0
2005-06-14,8.1934,8.2752,8.0798,8.2564,86657,0
2005-06-15,8.2519,8.4162,8.2203,8.391,68634,0
2005-06-16,8.2986,8.4943,8.1851,8.4691,87946,0
2005-06-17,8.5436,8.6383,8.4236,8.6256,388150,0
2005-06-20,8.5587,8.6406,8.5082,8.5587,78268,0
2005-06-21,8.6555,8.6682,8.4853,8.4915,66258,0
2005-06-22,8.6001,8.7659,8.4852,8.5363,43386,0
2005-06-23,8.488,8.5326,8.111,8.111,67642,0
2005-06-24,8.215,8.2342,7.787,8.2342,181276,0
2005-06-27,8.2054,8.3141,8.0267,8.3012,52305,0
2005-06-28,8.2948,8.4356,8.1735,8.4356,72295,0
2005-06-29,8.5394,8.5394,8.3669,8.4242,61532,0
2005-06-30,8.4739,8.6911,8.3971,8.4356,77772,0
2005-07-01,8.421,8.6511,8.2233,8.4467,70641,0
2005-07-05,8.3973,9.1385,8.289,8.9726,177446,0
2005-07-06,8.8572,8.9404,8.6787,8.8382,85812,0
2005-07-07,8.7504,8.9036,8.6736,8.7375,188191,0
2005-07-08,8.7267,8.8415,8.5732,8.7711,111848,0
2005-07-11,8.8304,9.1567,8.6836,8.9389,156148,0
2005-07-12,9.0731,9.0731,8.8813,8.9389,57281,0
2005-07-13,8.9868,8.9868,8.7441,8.8719,21292,0
2005-07-14,8.779,8.9321,8.613,8.6256,32265,0
2005-07-15,8.5315,8.9214,8.474,8.7934,72918,0
2005-07-18,8.7723,8.7723,8.5363,8.5363,107604,0
2005-07-19,8.5636,8.8763,8.519,8.8382,15974,0
2005-07-20,8.7312,8.9358,8.4888,8.9167,43366,0
2005-07-21,8.8095,8.9179,8.5283,8.5922,79676,0
2005-07-22,8.5428,8.8944,8.5428,8.8944,61976,0
2005-07-25,8.7854,8.894,8.6256,8.6256,45733,0
2005-07-26,8.7234,8.8764,8.6146,8.8382,27853,0
2005-07-27,8.873,8.8858,8.458,8.5473,87571,0
2005-07-28,8.5107,8.6513,8.4978,8.5811,44794,0
2005-07-29,8.5313,8.7488,8.5313,8.6145,38650,0
2005-08-01,8.581,8.715,8.2294,8.4467,178109,0
2005-08-02,8.4565,8.7824,8.3991,8.7824,115544,0
2005-08-03,8.6353,8.8655,8.6353,8.7824,24894,0
2005-08-04,8.843,8.843,8.4467,8.4467,64480,0
2005-08-05,8.4483,8.5123,8.2564,8.2564,119241,0
2005-08-08,8.2085,8.3874,8.1702,8.1893,43519,0
2005-08-09,8.1111,8.2646,8.1111,8.2453,22077,0
2005-08-10,8.2709,8.5902,8.2709,8.2903,56992,0
2005-08-11,8.2982,8.5537,8.2982,8.5026,35717,0
2005-08-12,8.3968,8.4542,8.0713,8.0775,90676,0
2005-08-15,7.9946,8.1606,7.9946,8.1223,40873,0
2005-08-16,8.0086,8.1107,7.7914,7.7978,34134,0
2005-08-17,7.8298,7.9321,7.7468,7.753,36296,0
2005-08-18,7.6828,7.9577,7.6828,7.8874,39739,0
2005-08-19,7.8172,7.9129,7.8172,7.8874,36142,0
2005-08-22,7.9946,8.135,7.8219,8.0775,117300,0
2005-08-23,8.1781,8.21,7.8333,8.0439,43704,0
2005-08-24,8.0869,8.2852,8.0038,8.0105,40704,0
2005-08-25,7.9355,8.0758,7.8202,7.9545,36342,0
2005-08-26,7.8474,7.9112,7.7323,7.8984,50389,0
2005-08-29,7.7613,7.9208,7.7037,7.9208,30213,0
2005-08-30,7.9084,7.972,7.7676,7.9655,53582,0
2005-08-31,7.9176,8.2947,7.7963,8.0775,121120,0
2005-09-01,8.1432,8.3859,8.0666,8.3795,60592,0
2005-09-02,8.2992,8.3696,7.9738,8.0439,49342,0
2005-09-06,8.1033,8.2246,8.0139,8.1668,38681,0
2005-09-07,8.1304,8.2261,8.0154,8.2007,47913,0
2005-09-08,8.1608,8.2119,7.8862,8.2119,68438,0
2005-09-09,8.231,8.3012,8.001,8.3012,72350,0
2005-09-12,8.2295,8.7534,8.1338,8.6706,77629,0
2005-09-13,8.5394,8.5394,8.3732,8.4242,41178,0
2005-09-14,8.4931,8.5186,8.3779,8.391,51483,0
2005-09-15,8.4529,8.6378,8.108,8.1783,64536,0
2005-09-16,8.2631,8.4931,8.1096,8.4356,232061,0
2005-09-19,8.3347,8.5646,8.1686,8.2007,27246,0
2005-09-20,8.2805,8.5742,8.172,8.3124,59364,0
2005-09-21,8.3392,8.423,8.0028,8.0999,116484,0
2005-09-22,7.9993,8.2516,7.799,8.1223,59380,0
2005-09-23,8.0668,8.138,7.8469,8.0215,55030,0
2005-09-26,8.1168,8.2462,7.9486,8.0329,45767,0
2005-09-27,7.9756,8.0986,7.9303,7.9432,61374,0
2005-09-28,7.9589,7.9784,7.7263,7.8426,70684,0
2005-09-29,7.7762,7.9056,7.6535,7.8538,66984,0
2005-09-30,7.7296,7.8332,7.7167,7.82,74054,0
2005-10-03,7.7507,7.9966,7.7507,7.809,80991,0
2005-10-04,7.8053,7.9735,7.7084,7.7084,55672,0
2005-10-05,7.6832,7.6832,7.4893,7.4957,77685,0
2005-10-06,7.4992,7.661,7.4087,7.4734,61047,0
2005-10-07,7.5484,7.7294,7.4451,7.6972,45181,0
2005-10-10,7.6314,7.6314,7.2757,7.3726,55045,0
2005-10-11,7.3379,7.5514,7.2927,7.3056,85226,0
2005-10-12,7.2796,7.3636,7.0728,7.1826,70689,0
2005-10-13,7.2193,7.2773,7.0769,7.2386,54156,0
2005-10-14,7.3695,7.3761,7.0527,7.2272,105249,0
2005-10-17,7.2611,7.287,7.0284,7.0931,88774,0
2005-10-18,7.1184,7.1184,6.672,6.7239,90706,0
2005-10-19,6.639,7.1048,6.639,7.0593,96437,0
2005-10-20,6.9818,7.1758,6.9496,7.0593,57389,0
2005-10-21,6.955,7.3106,6.955,7.1489,80603,0
2005-10-24,7.1523,7.2494,7.01,7.1265,99120,0
2005-10-25,7.0528,7.2272,6.7876,6.9362,52750,0
2005-10-26,6.9296,6.975,6.7229,6.8134,77039,0
2005-10-27,6.7437,6.8794,6.6726,6.6789,65420,0
2005-10-28,6.7207,7.1152,6.6497,7.1152,97704,0
2005-10-31,7.1831,7.2671,7.0406,7.1377,109815,0
2005-11-01,7.053,7.1693,7.0014,7.0593,39291,0
2005-11-02,7.1116,7.5966,7.1116,7.5966,51045,0
2005-11-03,7.722,7.722,7.3601,7.4957,34665,0
2005-11-04,7.4996,7.4996,7.1959,7.3056,79658,0
2005-11-07,7.4202,7.4331,7.1096,7.1938,86874,0
2005-11-08,7.1113,7.2081,6.9237,7.0593,57645,0
2005-11-09,6.978,7.3078,6.978,7.1265,488947,0
2005-11-10,7.1752,7.4208,7.0136,7.395,111228,0
2005-11-11,7.2272,7.3955,7.2208,7.2272,66457,0
2005-11-14,7.3082,7.3082,7.056,7.0818,38037,0
2005-11-15,7.0477,7.2417,7.0477,7.0931,333759,0
2005-11-16,7.0707,7.103,7.0383,7.0707,45179,0
2005-11-17,7.0688,7.1141,7.0365,7.0818,97258,0
2005-11-18,7.1107,7.1236,7.0395,7.1043,150364,0
2005-11-21,7.0821,7.2048,7.0821,7.2048,156150,0
2005-11-22,7.163,7.163,6.93,7.0593,122667,0
2005-11-23,6.9952,7.2605,6.976,7.0147,137225,0
2005-11-25,7.0839,7.0839,6.9869,7.026,11747,0
2005-11-28,7.0326,7.1429,6.8581,6.8581,106338,0
2005-11-29,6.8362,6.9331,6.7585,6.7907,62215,0
2005-11-30,6.7881,6.9367,6.7881,6.8917,103693,0
2005-12-01,7.0079,7.0079,6.7298,6.8917,142792,0
2005-12-02,6.8981,6.9563,6.801,6.8917,88703,0
2005-12-05,6.9357,7.0134,6.8324,6.9811,73949,0
2005-12-06,7.009,7.009,6.8605,6.9254,52736,0
2005-12-07,6.9172,6.9755,6.7297,6.7684,114313,0
2005-12-08,6.7895,6.8996,6.7121,6.7575,91086,0
2005-12-09,6.7265,6.8686,6.7265,6.7907,127096,0
2005-12-12,6.8139,6.8915,6.7168,6.7684,74558,0
2005-12-13,6.6703,6.7674,6.6703,6.7349,119130,0
2005-12-14,6.7061,6.7966,6.6415,6.7126,125717,0
2005-12-15,6.6592,6.7368,6.6267,6.7239,220720,0
2005-12-16,6.6875,6.8231,6.6746,6.7907,955538,0
2005-12-19,6.8433,6.9274,6.7915,6.8693,146082,0
2005-12-20,6.8713,6.9811,6.8518,6.9811,131343,0
2005-12-21,7.0473,7.2114,7.0473,7.2048,271477,0
2005-12-22,7.1576,7.2954,7.1576,7.2496,100812,0
2005-12-23,7.3087,7.3087,7.2366,7.2496,68284,0
2005-12-27,7.2218,7.2612,7.1694,7.1826,126117,0
2005-12-28,7.152,7.2243,7.0075,7.0931,76657,0
2005-12-29,7.0935,7.1001,6.9425,7.0147,191075,0
2005-12-30,6.9614,7.119,6.9286,6.9811,109482,0
2006-01-03,7.0813,7.3833,6.9893,7.3502,256445,0
2006-01-04,7.3552,7.5062,7.3225,7.4734,57154,0
2006-01-05,7.5375,7.5441,7.3931,7.4062,130523,0
2006-01-06,7.5201,7.5398,7.4282,7.507,56031,0
2006-01-09,7.544,7.6557,7.4258,7.5966,53965,0
2006-01-10,7.5508,7.7673,7.4918,7.7084,82853,0
2006-01-11,7.671,7.809,7.5989,7.809,105670,0
2006-01-12,7.8122,7.8122,7.7137,7.753,115768,0
2006-01-13,7.816,7.9208,7.816,7.9208,124393,0
2006-01-17,7.8794,7.9387,7.827,7.9321,130513,0
2006-01-18,7.8774,8.1661,7.8774,8.1334,163455,0
2006-01-19,8.1656,8.4085,8.0672,8.4018,134827,0
2006-01-20,8.4591,8.4591,8.341,8.4133,360860,0
2006-01-23,8.3964,8.7639,8.3964,8.7375,164947,0
2006-01-24,8.7377,9.0463,8.6983,9.0397,326898,0
2006-01-25,9.0384,9.1305,8.9596,9.0845,203233,0
2006-01-26,9.1453,9.348,8.8824,9.3421,192371,0
2006-01-27,9.1635,9.4186,9.0844,9.2746,176270,0
2006-01-30,9.301,9.301,9.1241,9.1969,140310,0
2006-01-31,9.0789,9.2295,9.0656,9.2295,404289,0
2006-02-01,9.2596,9.2596,9.103,9.2074,230990,0
2006-02-02,9.1871,9.2461,9.023,9.1739,149190,0
2006-02-03,9.1814,9.1939,9.0826,9.0951,97149,0
2006-02-06,9.189,9.556,9.189,9.4645,266012,0
2006-02-07,9.522,9.561,9.2141,9.2854,190801,0
2006-02-08,9.3254,9.4824,9.1537,9.2518,298332,0
2006-02-09,9.2921,9.4501,9.22,9.2854,163812,0
2006-02-10,9.2854,9.391,9.2727,9.2854,120077,0
2006-02-13,9.2854,9.3772,9.2391,9.2854,192460,0
2006-02-14,9.3401,9.4521,9.2941,9.3528,107108,0
2006-02-15,9.383,9.4824,9.2844,9.3313,194621,0
2006-02-16,9.2557,9.4196,9.2557,9.4196,67333,0
2006-02-17,9.3752,9.389,9.2834,9.297,88402,0
2006-02-21,9.3039,9.3683,9.2645,9.297,208510,0
2006-02-22,9.2912,9.3693,9.2844,9.3313,137467,0
2006-02-23,9.2921,9.3577,9.2795,9.2854,145120,0
2006-02-24,9.2785,9.3693,9.2713,9.3313,186389,0
2006-02-27,9.3372,9.344,9.2844,9.3313,99213,0
2006-02-28,9.3039,9.3362,9.251,9.297,158360,0
2006-03-01,9.3204,9.3654,9.2746,9.3528,160891,0
2006-03-02,9.3175,9.539,9.2912,9.3313,186845,0
2006-03-03,9.2921,9.812,9.2663,9.3977,216224,0
2006-03-06,9.3303,9.4156,9.2903,9.4096,166468,0
2006-03-07,9.3742,9.4735,9.2825,9.3421,79417,0
2006-03-08,9.3273,9.4186,9.2873,9.3528,99796,0
2006-03-09,9.346,9.4775,9.346,9.4312,82886,0
2006-03-10,9.4066,9.643,9.3214,9.576,92325,0
2006-03-13,9.523,9.589,9.4056,9.4312,73541,0
2006-03-14,9.4412,9.585,9.2893,9.565,94285,0
2006-03-15,9.535,9.777,9.515,9.777,213944,0
2006-03-16,9.785,9.846,9.725,9.812,129732,0
2006-03-17,9.811,9.981,9.661,9.968,455781,0
2006-03-20,9.942,10.021,9.839,10.002,144810,0
2006-03-21,9.823,10.085,9.797,9.823,124885,0
2006-03-22,9.918,10.118,9.792,10.058,154348,0
2006-03-23,10.015,10.103,9.943,10.103,84722,0
2006-03-24,10.08,10.086,9.887,10.012,238264,0
2006-03-27,10.042,10.049,9.955,10.002,118962,0
2006-03-28,9.949,10.049,9.769,9.823,75838,0
2006-03-29,9.818,10.004,9.812,9.99,147125,0
2006-03-30,9.975,9.975,9.769,9.89,103953,0
2006-03-31,9.959,9.979,9.82,9.979,145435,0
2006-04-03,9.928,9.98,9.657,9.721,237947,0
2006-04-04,9.752,9.8,9.4894,9.588,666296,0
2006-04-05,9.585,9.659,9.506,9.565,211957,0
2006-04-06,9.51,9.602,9.4705,9.542,151092,0
2006-04-07,9.624,9.673,9.506,9.532,209708,0
2006-04-10,9.524,9.748,9.4645,9.61,160618,0
2006-04-11,9.607,9.745,9.4884,9.554,148608,0
2006-04-12,9.517,9.623,9.3977,9.4312,296519,0
2006-04-13,9.4521,9.672,9.4312,9.4645,71918,0
2006-04-17,9.504,9.524,9.3323,9.3977,102461,0
2006-04-18,9.4442,9.822,9.3313,9.721,343568,0
2006-04-19,9.718,9.864,9.694,9.777,236971,0
2006-04-20,9.817,9.943,9.769,9.89,114879,0
2006-04-21,9.913,9.913,9.809,9.868,137679,0
2006-04-24,9.915,10.021,9.823,9.823,182612,0
2006-04-25,9.813,9.886,9.593,9.733,186439,0
2006-04-26,9.709,9.94,9.709,9.901,114902,0
2006-04-27,9.876,9.949,9.722,9.823,70862,0
2006-04-28,9.809,10.115,9.709,10.115,109922,0
2006-05-01,10.087,10.2,10.001,10.081,181133,0
2006-05-02,10.144,10.216,9.846,10.203,144557,0
2006-05-03,10.182,10.315,10.163,10.315,210612,0
2006-05-04,10.25,10.351,10.25,10.27,259097,0
2006-05-05,10.281,10.342,10.208,10.281,221161,0
2006-05-08,10.271,10.511,10.271,10.406,232383,0
2006-05-09,10.381,10.611,10.354,10.539,162284,0
2006-05-10,10.533,10.592,10.374,10.539,137356,0
2006-05-11,10.51,10.609,10.007,10.012,145073,0
2006-05-12,10.039,10.039,9.801,9.801,116045,0
2006-05-15,9.701,9.808,9.3558,9.4765,64545,0
2006-05-16,9.532,10.015,9.532,9.923,158485,0
2006-05-17,9.805,9.957,9.667,9.812,79539,0
2006-05-18,9.876,9.955,9.557,9.644,109686,0
2006-05-19,9.557,9.876,9.4392,9.679,143277,0
2006-05-22,9.604,9.831,9.4186,9.679,123692,0
2006-05-23,9.754,9.822,9.4036,9.542,80466,0
2006-05-24,9.4834,9.908,9.4834,9.721,160030,0
2006-05-25,9.822,9.921,9.4511,9.754,153094,0
2006-05-26,9.832,9.977,9.606,9.632,136475,0
2006-05-30,9.724,10.016,9.724,9.812,146367,0
2006-05-31,9.852,9.963,9.763,9.956,158782,0
2006-06-01,9.947,10.119,9.856,10.047,149893,0
2006-06-02,10.138,10.304,9.992,10.304,215983,0
2006-06-05,10.232,10.524,10.225,10.406,244748,0
2006-06-06,10.415,10.595,10.248,10.528,220552,0
2006-06-07,10.558,10.916,10.464,10.829,255137,0
2006-06-08,10.783,10.949,10.616,10.908,309869,0
2006-06-09,10.909,10.943,10.604,10.617,142803,0
2006-06-12,10.678,10.746,10.294,10.605,331834,0
2006-06-13,10.559,11.002,10.453,10.785,332687,0
2006-06-14,10.757,10.877,10.505,10.863,238087,0
2006-06-15,10.939,11.209,10.817,11.209,375990,0
2006-06-16,11.157,11.262,10.706,10.785,1695361,0
2006-06-19,10.857,11.17,10.785,10.965,219986,0
2006-06-20,10.959,11.064,10.766,10.817,503539,0
2006-06-21,10.956,11.083,10.613,11.042,187303,0
2006-06-22,11.032,11.128,10.941,10.986,369458,0
2006-06-23,10.922,11.083,10.722,10.943,217304,0
2006-06-26,10.985,11.231,10.985,11.199,406248,0
2006-06-27,11.18,11.496,11.06,11.155,284491,0
2006-06-28,11.167,12.031,11.167,12.003,538148,0
2006-06-29,11.995,12.613,11.995,12.586,678315,0
2006-06-30,12.605,13.209,12.511,13.201,1302655,0
2006-07-03,12.983,13.402,12.445,13.335,391113,0
2006-07-05,13.3,13.393,13.234,13.346,465802,0
2006-07-06,13.357,13.537,13.239,13.258,364494,0
2006-07-07,13.232,13.398,13.083,13.123,304079,0
2006-07-10,13.128,13.43,13.04,13.335,301431,0
2006-07-11,13.285,13.371,13.197,13.357,608280,0
2006-07-12,13.304,13.304,12.909,13.023,318400,0
2006-07-13,12.91,13.024,12.555,12.575,506633,0
2006-07-14,12.438,12.478,11.747,11.881,447632,0
2006-07-17,11.751,12.106,11.751,11.927,447906,0
2006-07-18,12.01,12.251,11.642,12.038,352744,0
2006-07-19,12.072,12.534,12.058,12.442,214348,0
2006-07-20,12.521,12.521,11.879,11.959,165070,0
2006-07-21,11.897,11.897,11.252,11.501,249167,0
2006-07-24,11.647,12.158,11.385,12.151,246811,0
2006-07-25,12.249,12.713,11.64,12.015,246356,0
2006-07-26,12.025,12.487,11.482,12.306,205135,0
2006-07-27,12.427,12.434,11.763,11.904,170084,0
2006-07-28,11.927,12.259,11.435,12.026,207012,0
2006-07-31,11.857,12.078,11.709,11.904,199289,0
2006-08-01,11.774,11.922,11.567,11.614,184597,0
2006-08-02,11.725,12.216,11.725,12.128,156412,0
2006-08-03,11.992,12.266,11.992,12.259,316397,0
2006-08-04,12.394,12.394,11.803,12.071,270937,0
2006-08-07,11.983,11.983,10.717,10.931,363715,0
2006-08-08,10.928,12.018,10.928,11.489,262705,0
2006-08-09,11.635,12.084,11.26,11.87,506218,0
2006-08-10,11.921,12.464,11.712,12.228,1305452,0
2006-08-11,12.176,12.286,11.98,11.992,314921,0
2006-08-14,12.06,12.294,11.725,12.128,277004,0
2006-08-15,12.329,12.397,12.142,12.197,281778,0
2006-08-16,12.289,12.324,12.082,12.186,233508,0
2006-08-17,12.109,12.358,12.109,12.218,361158,0
2006-08-18,12.282,12.289,12.069,12.249,137281,0
2006-08-21,12.165,12.261,12.015,12.116,167275,0
2006-08-22,12.055,12.172,12.008,12.082,132133,0
2006-08-23,12.091,12.258,11.675,11.701,113543,0
2006-08-24,11.695,11.856,11.335,11.467,144281,0
2006-08-25,11.397,11.45,11.097,11.242,98648,0
2006-08-28,11.299,11.525,11.196,11.345,78349,0
2006-08-29,11.334,11.956,11.32,11.949,179517,0
2006-08-30,11.943,12.832,11.661,12.722,594597,0
2006-08-31,12.699,12.811,11.793,11.814,274883,0
2006-09-01,11.748,12.201,11.662,11.701,139353,0
2006-09-05,11.814,11.868,11.594,11.68,304129,0
2006-09-06,11.576,11.629,11.413,11.433,114956,0
2006-09-07,11.349,11.91,11.267,11.77,225270,0
2006-09-08,11.841,11.941,11.56,11.814,139307,0
2006-09-11,11.722,11.93,11.623,11.77,93250,0
2006-09-12,11.82,12.55,11.692,12.397,141035,0
2006-09-13,12.359,13.329,12.257,12.754,353474,0
2006-09-14,12.671,12.671,12.259,12.495,155658,0
2006-09-15,12.619,12.694,12.433,12.653,285887,0
2006-09-18,12.731,12.848,12.421,12.541,84438,0
2006-09-19,12.531,12.638,11.902,12.116,138776,0
2006-09-20,12.155,12.966,12.155,12.877,268067,0
2006-09-21,12.989,12.989,12.488,12.699,212051,0
2006-09-22,12.616,12.9,12.507,12.799,194997,0
2006-09-25,12.867,13.436,12.572,13.247,353821,0
2006-09-26,13.192,13.34,12.958,13.213,208293,0
2006-09-27,13.125,13.512,13.01,13.437,213458,0
2006-09-28,13.484,13.624,13.171,13.346,416843,0
2006-09-29,13.396,13.486,13.018,13.044,355378,0
2006-10-02,13.089,13.427,12.851,13.19,350287,0
2006-10-03,13.114,13.75,12.871,13.391,442823,0
2006-10-04,13.324,13.704,12.879,13.516,661353,0
2006-10-05,13.549,13.754,12.944,13.179,897238,0
2006-10-06,13.099,13.302,12.653,13.237,748579,0
2006-10-09,13.164,13.534,13.142,13.516,359163,0
2006-10-10,13.518,13.518,12.924,13.335,835463,0
2006-10-11,13.126,13.755,12.966,13.694,659891,0
2006-10-12,13.604,14.221,13.604,14.221,453956,0
2006-10-13,14.299,14.455,13.908,14.354,314593,0
2006-10-16,14.451,14.756,14.243,14.632,347542,0
2006-10-17,14.647,14.978,14.053,14.925,873866,0
2006-10-18,14.946,15.337,14.864,14.925,612034,0
2006-10-19,15.045,15.344,14.702,15.316,521015,0
2006-10-20,15.39,15.472,15.087,15.316,354793,0
2006-10-23,15.326,15.684,15.041,15.595,569171,0
2006-10-24,15.668,15.755,15.431,15.675,358193,0
2006-10-25,15.714,16.39,15.647,16.39,531530,0
2006-10-26,16.393,16.906,16.258,16.702,467667,0
2006-10-27,16.717,17.229,16.515,16.993,486896,0
2006-10-30,16.854,16.921,16.427,16.536,290911,0
2006-10-31,16.624,17.199,16.524,16.792,342871,0
2006-11-01,16.921,17.055,16.452,16.602,229384,0
2006-11-02,16.929,17.191,16.557,16.826,499885,0
2006-11-03,16.945,17.14,16.409,17.107,399206,0
2006-11-06,16.915,17.529,16.78,17.509,481870,0
2006-11-07,17.293,17.293,16.916,17.016,522853,0
2006-11-08,16.732,16.76,15.86,16.145,720526,0
2006-11-09,16.232,16.32,15.535,16.145,426514,0
2006-11-10,16.01,16.279,15.853,16.176,359157,0
2006-11-13,16.175,16.244,15.684,15.954,656341,0
2006-11-14,15.773,16.274,15.734,16.234,632081,0
2006-11-15,16.297,16.667,16.216,16.548,547328,0
2006-11-16,16.443,16.729,16.443,16.646,339994,0
2006-11-17,16.661,16.661,16.243,16.412,274684,0
2006-11-20,16.617,16.617,16.258,16.502,482871,0
2006-11-21,16.547,16.749,16.404,16.714,446711,0
2006-11-22,16.72,16.755,16.362,16.49,229287,0
2006-11-24,16.458,16.601,16.258,16.379,95309,0
2006-11-27,16.367,16.367,15.333,15.495,747464,0
2006-11-28,15.517,16.011,15.483,15.686,397039,0
2006-11-29,15.879,16.115,15.69,15.697,418535,0
2006-11-30,15.739,16.239,15.568,16.211,488354,0
2006-12-01,16.114,16.418,15.465,15.539,464892,0
2006-12-04,15.544,15.842,15.544,15.773,505199,0
2006-12-05,15.929,16.309,15.909,16.166,455429,0
2006-12-06,16.185,16.435,15.902,16.234,357194,0
2006-12-07,16.217,16.549,16.008,16.379,419718,0
2006-12-08,16.383,16.553,16.242,16.356,317049,0
2006-12-11,16.391,16.553,16.221,16.289,554370,0
2006-12-12,16.289,16.424,16.162,16.323,270455,0
2006-12-13,16.322,16.599,16.261,16.423,305514,0
2006-12-14,16.508,17.279,16.379,17.027,698238,0
2006-12-15,17.118,17.118,16.57,16.602,486440,0
2006-12-18,16.533,16.969,16.533,16.849,349491,0
2006-12-19,16.792,16.867,16.42,16.502,491358,0
2006-12-20,16.592,17.096,16.183,17.061,379557,0
2006-12-21,17.075,17.379,16.685,16.971,326506,0
2006-12-22,17.138,17.301,16.967,17.275,201009,0
2006-12-26,17.281,17.281,16.737,16.803,223279,0
2006-12-27,16.844,17.299,16.672,17.096,337950,0
2006-12-28,17.126,17.231,16.928,16.959,230127,0
2006-12-29,16.986,17.143,16.368,16.525,394407,0
2007-01-03,16.539,17.403,16.436,17.342,603352,0
2007-01-04,17.312,17.483,16.904,17.442,464240,0
2007-01-05,17.436,17.443,16.627,16.803,322624,0
2007-01-08,16.805,17.494,16.732,17.296,372122,0
2007-01-09,17.339,17.339,16.564,17.039,377392,0
2007-01-10,16.904,17.039,16.768,16.814,227369,0
2007-01-11,16.927,17.273,16.885,17.217,381464,0
2007-01-12,17.245,17.306,17.07,17.15,289539,0
2007-01-16,17.254,17.383,16.929,17.05,346715,0
2007-01-17,17.021,17.274,16.966,16.993,213223,0
2007-01-18,17.045,17.188,16.896,17.039,227875,0
2007-01-19,16.995,17.001,16.594,16.893,107928,0
2007-01-22,16.947,17.028,16.701,16.993,220135,0
2007-01-23,17.007,17.049,16.681,16.771,433784,0
2007-01-24,16.85,17.053,16.761,17.004,230662,0
2007-01-25,17.02,17.069,16.586,16.68,207346,0
2007-01-26,16.763,16.953,16.39,16.614,146165,0
2007-01-29,16.611,17.182,16.604,17.004,453241,0
2007-01-30,16.978,17.004,16.678,16.814,212872,0
2007-01-31,16.718,17.003,16.718,16.76,178487,0
2007-02-01,16.957,17.004,16.801,16.814,239335,0
2007-02-02,16.887,17.072,16.798,17.016,377435,0
2007-02-05,17.123,17.123,16.658,16.658,244039,0
2007-02-06,16.719,16.997,15.024,16.032,687163,0
2007-02-07,16.104,16.104,15.356,15.539,544793,0
2007-02-08,16.094,16.407,15.633,16.401,387657,0
2007-02-09,16.353,16.36,15.524,15.708,318391,0
2007-02-12,15.757,15.757,15.246,15.572,264129,0
2007-02-13,15.645,15.645,15.004,15.461,317691,0
2007-02-14,15.436,15.85,15.361,15.361,277068,0
2007-02-15,15.314,15.675,15.266,15.518,225150,0
2007-02-16,15.525,15.635,14.776,15.07,376885,0
2007-02-20,15.119,15.77,15.007,15.607,237341,0
2007-02-21,15.442,15.773,15.202,15.306,145397,0
2007-02-22,15.39,15.697,15.206,15.539,157414,0
2007-02-23,15.556,15.556,15.168,15.237,155013,0
2007-02-26,15.19,15.203,14.156,14.354,475767,0
2007-02-27,14.209,14.405,13.594,13.895,774700,0
2007-02-28,13.883,14.522,13.761,14.297,374037,0
2007-03-01,13.696,14.526,13.696,14.376,359363,0
2007-03-02,13.98,14.491,13.591,13.662,423561,0
2007-03-05,13.019,13.238,12.585,13.1,1006539,0
2007-03-06,13.023,13.545,12.921,13.335,423058,0
2007-03-07,13.174,13.888,13.099,13.547,538128,0
2007-03-08,13.398,13.772,13.139,13.237,285686,0
2007-03-09,13.307,14.062,13.288,13.906,353375,0
2007-03-12,13.851,14.008,13.682,13.816,192952,0
2007-03-13,13.748,13.87,12.926,13,364306,0
2007-03-14,12.931,13.345,12.761,13.292,531026,0
2007-03-15,13.225,13.536,13.225,13.536,157519,0
2007-03-16,13.526,13.656,13.048,13.055,410668,0
2007-03-19,13.127,13.575,12.986,13.483,264488,0
2007-03-20,13.448,13.575,13.113,13.483,209061,0
2007-03-21,13.562,13.816,13.296,13.816,158378,0
2007-03-22,13.963,14.01,13.337,13.536,199439,0
2007-03-23,13.586,13.862,13.552,13.738,214028,0
2007-03-26,13.807,13.967,13.587,13.705,155341,0
2007-03-27,13.612,13.956,13.345,13.414,201624,0
2007-03-28,13.324,13.407,13.209,13.379,126855,0
2007-03-29,13.462,13.59,13.132,13.357,134747,0
2007-03-30,13.43,13.513,12.985,13.225,310546,0
2007-04-02,13.215,13.291,12.776,13.237,232856,0
2007-04-03,13.242,13.377,12.877,13.09,252158,0
2007-04-04,13.072,13.21,12.845,12.922,232699,0
2007-04-05,12.951,13.141,12.845,13.134,249156,0
2007-04-09,13.146,13.736,13.036,13.536,277202,0
2007-04-10,13.536,13.577,13.407,13.505,253279,0
2007-04-11,13.544,13.544,13.239,13.346,144052,0
2007-04-12,13.265,13.374,13.203,13.346,139824,0
2007-04-13,13.318,13.421,13.161,13.379,181627,0
2007-04-16,13.441,13.662,13.441,13.662,151803,0
2007-04-17,13.63,13.671,12.806,12.98,285015,0
2007-04-18,12.99,13.394,12.943,12.957,218246,0
2007-04-19,12.921,13.517,12.585,13.292,375809,0
2007-04-20,13.517,13.517,12.948,13.27,185644,0
2007-04-23,13.182,13.458,13.052,13.1,148059,0
2007-04-24,13.664,13.664,12.772,12.888,149437,0
2007-04-25,12.94,13.503,12.933,13.179,203298,0
2007-04-26,13.12,13.232,13.025,13.134,137708,0
2007-04-27,13.08,13.24,12.704,12.766,137478,0
2007-04-30,12.846,12.846,12.211,12.34,260079,0
2007-05-01,12.304,12.403,12.05,12.249,223786,0
2007-05-02,12.208,12.723,12.125,12.687,283918,0
2007-05-03,12.637,12.637,11.992,12.082,277363,0
2007-05-04,12,12.295,11.968,12.015,211864,0
2007-05-07,11.949,11.976,11.22,11.312,491022,0
2007-05-08,11.349,11.349,10.421,10.661,566907,0
2007-05-09,10.48,11.022,10.288,10.459,406307,0
2007-05-10,10.447,10.447,10.029,10.092,418796,0
2007-05-11,10.01,10.228,9.872,10.092,317700,0
2007-05-14,10.075,10.082,9.705,9.89,284665,0
2007-05-15,9.925,10.083,9.602,9.644,553431,0
2007-05-16,9.671,9.896,9.607,9.835,426525,0
2007-05-17,9.829,9.829,9.534,9.644,303980,0
2007-05-18,9.647,9.747,9.502,9.632,206829,0
2007-05-21,9.632,9.668,9.461,9.542,282102,0
2007-05-22,9.55,9.755,9.4964,9.721,224030,0
2007-05-23,9.75,9.793,9.552,9.621,360142,0
2007-05-24,9.579,9.641,9.4017,9.4432,195558,0
2007-05-25,9.4234,9.629,9.2795,9.3752,246013,0
2007-05-29,9.4362,9.4432,9.2372,9.4096,289744,0
2007-05-30,9.3059,9.3401,9.0453,9.1969,515912,0
2007-05-31,9.1999,9.508,9.0417,9.3634,501302,0
2007-06-01,9.4332,9.604,9.3712,9.542,342680,0
2007-06-04,9.4864,9.68,9.4655,9.644,385916,0
2007-06-05,9.571,9.577,9.4685,9.51,413641,0
2007-06-06,9.4745,9.715,9.3029,9.667,1088770,0
2007-06-07,10.211,10.457,9.951,10.012,1172683,0
2007-06-08,10.011,10.054,9.75,10.047,733836,0
2007-06-11,10.046,10.15,9.856,9.956,469124,0
2007-06-12,9.858,10.083,9.774,9.946,602089,0
2007-06-13,9.948,9.961,9.776,9.846,446908,0
2007-06-14,9.83,9.858,9.569,9.61,684204,0
2007-06-15,9.762,9.935,9.55,9.598,570557,0
2007-06-18,9.643,9.718,9.2441,9.4984,591571,0
2007-06-19,9.4914,9.4914,9.0524,9.1969,911613,0
2007-06-20,9.2441,9.2441,9.0523,9.1969,789614,0
2007-06-21,9.1547,9.2805,9.1345,9.2518,412625,0
2007-06-22,9.22,9.2537,8.9277,8.9277,858362,0
2007-06-25,8.9414,9.1221,8.9206,9.0733,581818,0
2007-06-26,9.1285,9.1635,9.0524,9.0733,524774,0
2007-06-27,9.0602,9.386,9.0393,9.386,474745,0
2007-06-28,9.3654,9.629,9.3244,9.588,640241,0
2007-06-29,9.632,9.848,9.555,9.721,857422,0
2007-07-02,9.799,9.909,9.624,9.721,595151,0
2007-07-03,9.718,9.906,9.687,9.879,289161,0
2007-07-05,9.98,9.98,9.684,9.743,708738,0
2007-07-06,9.718,9.918,9.698,9.857,448054,0
2007-07-09,9.852,9.919,9.613,9.766,949443,0
2007-07-10,9.714,9.825,9.4785,9.554,561241,0
2007-07-11,9.531,9.642,9.4136,9.621,463566,0
2007-07-12,9.682,9.868,9.54,9.868,420654,0
2007-07-13,9.795,9.844,9.635,9.766,216817,0
2007-07-16,9.779,9.911,9.578,9.801,339585,0
2007-07-17,9.9,9.9,9.551,9.621,357110,0
2007-07-18,9.551,9.657,9.225,9.4196,305044,0
2007-07-19,9.4412,9.4481,9.2663,9.3634,270691,0
2007-07-20,9.3401,9.4382,9.2566,9.3752,489516,0
2007-07-23,9.3702,9.558,9.2461,9.3634,401652,0
2007-07-24,9.2518,9.542,9.1969,9.1969,334517,0
2007-07-25,9.249,9.3254,9.1871,9.2074,456723,0
2007-07-26,9.1221,9.1635,8.8928,9.0733,412560,0
2007-07-27,9.0546,9.1172,8.9089,9.006,297531,0
2007-07-30,8.9976,9.2883,8.8033,8.9836,266099,0
2007-07-31,9.0662,9.1635,8.8787,9.0733,393258,0
2007-08-01,8.9797,9.3958,8.7299,9.3752,574390,0
2007-08-02,9.1425,9.718,8.3507,8.4133,1668793,0
2007-08-03,8.4406,8.6003,7.7813,7.809,867125,0
2007-08-06,7.8083,8.0024,7.656,7.8984,1009861,0
2007-08-07,7.8593,7.9011,7.5958,7.6861,1282291,0
2007-08-08,7.7347,8.3175,7.7347,8.2342,1169104,0
2007-08-09,8.2259,8.5935,8.1495,8.4133,853684,0
2007-08-10,8.0376,8.7942,7.996,8.7042,1278634,0
2007-08-13,8.713,9.1507,8.5815,8.6369,830586,0
2007-08-14,8.6327,8.8479,8.5425,8.6256,515172,0
2007-08-15,8.6251,8.8404,8.5627,8.5698,450632,0
2007-08-16,8.5722,9.2451,8.5722,8.9054,792528,0
2007-08-17,9.3039,9.3039,8.8521,9.0397,485100,0
2007-08-20,9.0592,9.0592,8.7538,8.8719,312160,0
2007-08-21,8.9022,9.0342,8.7636,8.8606,252067,0
2007-08-22,8.948,9.0728,8.8991,9.0174,354524,0
2007-08-23,9.0153,9.3283,8.696,8.7375,499993,0
2007-08-24,8.7248,9.1345,8.7248,9.0509,372003,0
2007-08-27,9.0311,9.1488,8.9341,9.0174,269594,0
2007-08-28,8.9633,9.0327,8.8382,8.8382,319176,0
2007-08-29,8.8949,9.1517,8.7422,9.1517,252225,0
2007-08-30,9.074,9.3029,8.9698,9.1853,225129,0
2007-08-31,9.2785,9.3401,8.9515,9.3195,210687,0
2007-09-04,9.297,9.38,9.103,9.297,338135,0
2007-09-05,9.2278,9.4635,9.1095,9.1517,212157,0
2007-09-06,9.1478,9.2736,9.1134,9.2518,133843,0
2007-09-07,9.1335,9.3967,8.71,9.1405,264687,0
2007-09-10,9.1587,9.2342,8.7492,8.8047,275860,0
2007-09-11,8.8324,9.1654,8.8117,9.1517,235217,0
2007-09-12,9.1405,9.1682,8.925,8.9389,187460,0
2007-09-13,9.0036,9.1076,8.851,8.8719,232066,0
2007-09-14,8.8457,9.221,8.7693,9.0951,229866,0
2007-09-17,9.0519,9.0728,8.5871,8.6706,389251,0
2007-09-18,8.7057,8.7194,8.3235,8.3235,491202,0
2007-09-19,8.3905,8.4042,8.2238,8.3347,589057,0
2007-09-20,8.2632,8.3811,8.159,8.2007,259082,0
2007-09-21,8.2788,8.321,8.2085,8.2788,303531,0
2007-09-24,8.2578,8.2578,7.9412,8.0329,204580,0
2007-09-25,7.9662,8.0223,7.7553,7.8538,236520,0
2007-09-26,7.9126,7.9476,7.8142,7.8984,229476,0
2007-09-27,7.9484,8.0679,7.8779,8.0329,275949,0
2007-09-28,8.0176,8.1863,7.9893,8.0105,191505,0
2007-10-01,8.0377,8.1576,7.9956,8.1223,259719,0
2007-10-02,8.115,8.4386,7.9884,8.3685,1292237,0
2007-10-03,8.3438,8.5689,8.2665,8.4915,295942,0
2007-10-04,8.5162,8.8047,8.5092,8.8047,352936,0
2007-10-05,8.8119,9.1,8.7204,9.0509,208034,0
2007-10-08,9.0145,9.0636,8.9371,9.0283,170528,0
2007-10-09,9.045,9.0941,8.9606,9.0733,258560,0
2007-10-10,9.0627,9.105,8.8516,8.95,320308,0
2007-10-11,8.9781,9.2103,8.8021,9.006,524712,0
2007-10-12,9.0026,9.1654,8.8833,9.0733,228193,0
2007-10-15,9.1142,9.1142,8.8751,8.995,232729,0
2007-10-16,8.9095,8.9869,8.8887,8.9167,326223,0
2007-10-17,9.1,9.3538,9.0018,9.2401,337564,0
2007-10-18,9.2065,9.3117,9.1355,9.2401,171199,0
2007-10-19,9.0555,9.0555,8.6897,8.95,444552,0
2007-10-22,8.8256,9.0649,8.8186,9.0509,250924,0
2007-10-23,9.1076,9.1076,8.8052,8.9389,235701,0
2007-10-24,8.845,8.9576,8.7536,8.8944,273504,0
2007-10-25,8.9011,9.1335,8.859,8.8944,121462,0
2007-10-26,9.0001,9.1691,8.8104,9.0845,98560,0
2007-10-29,9.0921,9.3254,8.8181,8.9167,217718,0
2007-10-30,8.8562,9.1305,8.8562,9.0951,218495,0
2007-10-31,9.1365,9.579,9.0657,9.3752,307258,0
2007-11-01,9.3401,9.3401,8.7916,8.883,499768,0
2007-11-02,8.8626,9.0103,8.5814,8.7711,278512,0
2007-11-05,9.554,9.927,8.9994,9.1969,535500,0
2007-11-06,9.147,9.743,9.0059,9.2518,509385,0
2007-11-07,9.1182,9.4984,9.1182,9.1182,486535,0
2007-11-08,9.1778,9.3673,9.023,9.2401,493264,0
2007-11-09,9.1498,9.536,9.1498,9.3752,263690,0
2007-11-12,9.349,9.645,9.349,9.532,320841,0
2007-11-13,9.613,9.847,9.4874,9.733,249793,0
2007-11-14,9.791,9.791,9.2844,9.454,397076,0
2007-11-15,9.3997,9.717,9.2586,9.554,203393,0
2007-11-16,9.569,9.632,9.189,9.4432,243355,0
2007-11-19,9.3362,9.4695,9.0127,9.3078,354621,0
2007-11-20,9.2825,9.598,9.1345,9.3528,306444,0
2007-11-21,9.3254,9.3732,9.0505,9.1067,212996,0
2007-11-23,9.1625,9.4432,9.1478,9.3313,67557,0
2007-11-26,9.3254,9.3948,8.8743,8.9167,232652,0
2007-11-27,8.945,9.2537,8.9378,9.1067,194807,0
2007-11-28,9.22,9.585,9.22,9.4874,280119,0
2007-11-29,9.4442,9.4442,9.1899,9.2746,249161,0
2007-11-30,9.3938,9.576,9.2181,9.386,361551,0
2007-12-03,9.3614,9.4392,9.1587,9.2635,330123,0
2007-12-04,9.1478,9.612,9.0913,9.3313,335072,0
2007-12-05,9.502,9.768,9.4176,9.621,279186,0
2007-12-06,9.559,9.973,9.559,9.89,504261,0
2007-12-07,9.901,10.168,9.846,9.901,231773,0
2007-12-10,9.968,10.215,9.891,9.912,341579,0
2007-12-11,9.923,10.093,9.46,9.4874,270107,0
2007-12-12,9.757,10.194,9.675,9.801,220309,0
2007-12-13,9.677,10.106,9.5,9.956,136852,0
2007-12-14,9.792,10.171,9.792,9.835,140454,0
2007-12-17,9.809,9.913,9.676,9.691,242895,0
2007-12-18,9.782,10.295,9.592,10.281,326627,0
2007-12-19,10.223,10.35,9.878,10.18,182068,0
2007-12-20,10.365,10.365,9.816,10.214,294107,0
2007-12-21,10.371,10.667,10.24,10.639,713022,0
2007-12-24,10.526,10.925,10.433,10.875,126744,0
2007-12-26,10.737,10.914,10.479,10.807,262727,0
2007-12-27,10.777,10.797,9.971,9.979,332493,0
2007-12-28,10.042,10.482,9.801,9.801,303287,0
2007-12-31,9.588,9.879,9.503,9.743,323644,0
2008-01-02,9.708,9.878,9.3722,9.4096,281366,0
2008-01-03,9.4156,9.721,9.345,9.4096,199941,0
2008-01-04,9.3303,9.784,9.1305,9.1517,374214,0
2008-01-07,9.1804,9.599,9.1453,9.4645,250970,0
2008-01-08,9.4705,9.933,9.1152,9.1285,276299,0
2008-01-09,9.0805,9.2654,8.8598,9.0733,259188,0
2008-01-10,8.9585,9.4705,8.923,9.1285,181153,0
2008-01-11,9.0397,9.296,8.8756,8.883,211864,0
2008-01-14,8.9442,9.1221,8.873,8.9726,150919,0
2008-01-15,8.8307,9.2645,8.8307,9.2074,233613,0
2008-01-16,9.2055,9.766,9.0278,9.4765,194825,0
2008-01-17,9.4914,9.604,9.1276,9.1853,149973,0
2008-01-18,9.1259,9.3742,8.8628,8.9836,216223,0
2008-01-22,8.6078,9.553,8.5864,9.0845,160393,0
2008-01-23,8.8578,9.534,8.6089,9.4196,158681,0
2008-01-24,9.458,9.549,8.9666,9.0733,127594,0
2008-01-25,9.2112,9.2606,9.0123,9.0622,153380,0
2008-01-28,9.0232,9.0232,8.6962,8.9167,146966,0
2008-01-29,8.9592,9.1939,8.6531,8.8382,275990,0
2008-01-30,8.8504,9.2625,8.822,8.8719,273384,0
2008-01-31,8.7054,8.8475,8.6767,8.8047,442911,0
2008-02-01,8.857,9.718,8.857,9.711,229260,0
2008-02-04,9.584,9.679,9.1221,9.679,224434,0
2008-02-05,7.5451,9.0456,7.5451,8.0215,694104,0
2008-02-06,8.0987,8.2763,7.4725,7.5295,852376,0
2008-02-07,7.4684,7.5182,7.3545,7.5182,581213,0
2008-02-08,7.4836,7.6684,7.4195,7.4621,264001,0
2008-02-11,7.4531,7.6738,7.3533,7.5742,288685,0
2008-02-12,7.63,7.63,7.3311,7.4734,305585,0
2008-02-13,7.5651,7.693,7.4654,7.6861,207594,0
2008-02-14,7.745,7.7947,7.4032,7.4175,149047,0
2008-02-15,7.3746,7.4886,7.332,7.4175,216478,0
2008-02-19,7.4967,7.6105,7.4255,7.4397,297920,0
2008-02-20,7.4103,7.7948,7.4103,7.7305,314392,0
2008-02-21,7.7975,7.7975,7.328,7.328,319907,0
2008-02-22,7.3533,7.5311,7.332,7.4175,218796,0
2008-02-25,7.4103,7.7876,7.3961,7.7305,113929,0
2008-02-26,7.6656,8.2637,7.5235,8.0999,277902,0
2008-02-27,8.0073,8.242,7.8507,7.9432,183630,0
2008-02-28,7.8503,7.8786,7.4661,7.4734,258483,0
2008-02-29,7.4144,7.7628,7.322,7.4287,379391,0
2008-03-03,7.4328,7.5037,7.2903,7.3617,157045,0
2008-03-04,7.3036,7.3532,7.2396,7.2608,174757,0
2008-03-05,7.3046,7.4467,7.2194,7.2831,131459,0
2008-03-06,7.2607,7.2822,6.8693,6.8693,300490,0
2008-03-07,6.7658,7.1071,6.7658,6.9362,274236,0
2008-03-10,6.9689,7.2891,6.9689,7.1043,219226,0
2008-03-11,7.3017,7.693,7.1734,7.6861,286232,0
2008-03-12,7.6597,7.8943,7.6597,7.809,370077,0
2008-03-13,7.7012,8.1071,7.6018,7.865,181382,0
2008-03-14,7.9065,7.9349,7.5437,7.6861,235864,0
2008-03-17,7.4605,8.0367,7.3112,7.809,137374,0
2008-03-18,7.9832,8.4456,7.8194,8.4242,223749,0
2008-03-19,8.4518,8.6225,8.2454,8.3235,292653,0
2008-03-20,8.7451,8.7451,7.9663,7.988,813661,0
2008-03-24,7.8491,8.2171,7.7266,8.0439,190178,0
2008-03-25,8.0237,8.1752,7.9589,8.0887,146758,0
2008-03-26,8.024,8.19,7.952,7.988,143986,0
2008-03-27,8.0075,8.1734,7.8991,7.9208,207791,0
2008-03-28,7.9028,7.9388,7.6504,7.809,257540,0
2008-03-31,7.7956,7.9904,7.7235,7.7305,139638,0
2008-04-01,7.8481,8.1511,7.8481,8.1223,126432,0
2008-04-02,8.0992,8.2217,8.056,8.0775,80421,0
2008-04-03,7.988,8.0599,7.8727,7.988,165477,0
2008-04-04,8.0115,8.1844,7.8528,7.9321,109970,0
2008-04-07,7.9751,8.105,7.9751,8.0329,77801,0
2008-04-08,7.9565,8.2667,7.8048,8.1223,105360,0
2008-04-09,8.1443,8.2741,7.9136,7.9208,74093,0
2008-04-10,7.9371,8.3048,7.9371,8.1893,116245,0
2008-04-11,8.1098,8.1457,7.944,7.9655,149262,0
2008-04-14,7.9536,7.9898,7.8598,7.9321,105673,0
2008-04-15,8.0094,8.2401,7.8938,8.0887,121957,0
2008-04-16,8.1797,8.295,8.1292,8.223,231107,0
2008-04-17,8.1687,8.2192,8.0389,8.111,141472,0
2008-04-18,8.2817,8.2817,8.0652,8.1446,128223,0
2008-04-21,8.0722,8.0935,7.9281,8.0215,73537,0
2008-04-22,7.9642,8.0217,7.7551,7.9208,104200,0
2008-04-23,7.9698,8.071,7.7968,7.8761,140170,0
2008-04-24,7.8962,8.2858,7.7232,8.1559,132572,0
2008-04-25,8.1954,8.2168,7.8421,8.0439,107522,0
2008-04-28,8.0156,8.2895,7.9721,8.2677,121670,0
2008-04-29,8.2747,8.2894,7.6189,7.6189,213929,0
2008-04-30,7.6658,7.6658,7.3917,7.4062,192052,0
2008-05-01,7.4181,7.8001,7.4181,7.5405,159940,0
2008-05-02,7.6446,7.7671,7.5222,7.5295,240160,0
2008-05-05,7.4763,7.6279,7.44,7.5627,133723,0
2008-05-06,7.4497,7.7887,7.4497,7.63,185253,0
2008-05-07,7.4116,7.8302,7.2386,7.2386,189421,0
2008-05-08,7.3234,7.5182,7.2151,7.5182,153568,0
2008-05-09,7.3897,7.6132,7.3537,7.5627,189607,0
2008-05-12,7.5041,7.8431,7.2159,7.3168,241794,0
2008-05-13,7.3472,7.6068,7.3328,7.585,137303,0
2008-05-14,7.5814,7.7325,7.2206,7.3502,157348,0
2008-05-15,7.3384,7.3457,7.1797,7.3168,104216,0
2008-05-16,7.3675,7.3965,7.0935,7.2161,146757,0
2008-05-19,7.1979,7.212,7.0606,7.2048,202439,0
2008-05-20,7.164,7.3298,7.106,7.272,162178,0
2008-05-21,7.2859,7.4083,7.1128,7.1489,98799,0
2008-05-22,7.1627,7.4151,7.1121,7.1265,90391,0
2008-05-23,7.0726,7.1446,6.9642,7.0147,72193,0
2008-05-27,6.9658,7.2252,6.9584,7.0593,104979,0
2008-05-28,7.1074,7.1506,6.8549,7.0931,144687,0
2008-05-29,7.0493,7.6616,7.0493,7.395,178975,0
2008-05-30,7.3986,7.694,7.3911,7.6077,310494,0
2008-06-02,7.5855,7.6723,7.2685,7.3839,157957,0
2008-06-03,7.4251,7.4611,7.0862,7.2161,141078,0
2008-06-04,7.1801,7.5408,7.1079,7.4397,112666,0
2008-06-05,7.4447,7.9208,7.4303,7.9208,182564,0
2008-06-06,7.8567,7.8929,7.3878,7.395,141515,0
2008-06-09,7.4338,7.4338,7.1377,7.1377,137036,0
2008-06-10,7.127,7.4083,7.0908,7.2496,258957,0
2008-06-11,7.2086,7.2882,6.8917,6.8917,169516,0
2008-06-12,6.9794,7.0876,6.8711,7.037,175129,0
2008-06-13,7.0842,7.2428,6.9328,7.0483,246017,0
2008-06-16,7.0355,7.2375,6.9203,6.9923,130262,0
2008-06-17,7.01,7.01,6.8516,6.8803,142258,0
2008-06-18,6.8858,7.0016,6.8209,6.9362,124830,0
2008-06-19,6.9487,7.1145,6.8549,7.0931,106575,0
2008-06-20,7.0611,7.184,6.8737,7.0037,296838,0
2008-06-23,7.1219,7.2392,6.8507,6.8581,126518,0
2008-06-24,6.8227,7.0282,6.7349,6.7349,157466,0
2008-06-25,6.7709,6.969,6.7638,6.9254,117364,0
2008-06-26,6.8103,7.0448,6.5977,6.6343,166424,0
2008-06-27,6.6327,6.6767,6.3028,6.3323,1576210,0
2008-06-30,6.3535,6.5077,6.075,6.075,292769,0
2008-07-01,6.0672,6.4042,6.0085,6.0525,193517,0
2008-07-02,6.0472,6.4067,5.952,5.952,168282,0
2008-07-03,5.9761,6.174,5.9469,6.0861,69007,0
2008-07-07,6.132,6.1466,5.8608,5.9855,217987,0
2008-07-08,6.0101,6.5746,6.0028,6.5673,310938,0
2008-07-09,6.5814,6.6621,6.0098,6.3323,239050,0
2008-07-10,6.3207,6.5114,6.0714,6.2984,179473,0
2008-07-11,6.2344,6.6231,6.0657,6.6231,189651,0
2008-07-14,6.689,6.777,6.1829,6.3881,325050,0
2008-07-15,6.3324,6.8313,6.1856,6.5673,292055,0
2008-07-16,6.6021,6.9764,6.514,6.9029,255194,0
2008-07-17,6.9398,7.035,6.8519,6.9254,226930,0
2008-07-18,6.959,7.0837,6.6144,6.9811,265644,0
2008-07-21,7.0191,7.0556,6.7036,7.0483,179159,0
2008-07-22,6.998,7.328,6.7924,7.328,493643,0
2008-07-23,7.3014,7.5066,7.0959,7.4845,242135,0
2008-07-24,7.4961,7.6868,7.2248,7.5182,169468,0
2008-07-25,7.5857,7.8279,7.476,7.63,156628,0
2008-07-28,7.6391,7.6613,7.4413,7.5295,112668,0
2008-07-29,7.5633,7.9596,7.5633,7.82,190294,0
2008-07-30,7.8953,7.998,7.7194,7.9321,132876,0
2008-07-31,7.8318,7.9932,7.7072,7.8538,99548,0
2008-08-01,7.8984,7.9866,7.6784,7.8984,106220,0
2008-08-04,7.8772,7.9362,7.5326,7.7305,156791,0
2008-08-05,7.8422,8.062,7.725,8.0329,227038,0
2008-08-06,7.9951,7.9951,7.4449,7.753,113291,0
2008-08-07,7.2676,7.7883,7.2676,7.451,243806,0
2008-08-08,7.44,8.4298,7.44,8.3124,332186,0
2008-08-11,8.3308,8.6902,7.9057,8.5363,2086720,0
2008-08-12,8.5085,8.567,7.8123,8.4133,149278,0
2008-08-13,8.3984,8.5085,7.8996,8.4133,234904,0
2008-08-14,8.2895,8.5239,7.8935,8.4579,95372,0
2008-08-15,8.6042,8.6921,8.0688,8.4356,231757,0
2008-08-18,8.4592,8.4811,8.0704,8.3124,149795,0
2008-08-19,8.2241,8.334,7.931,8.0775,142294,0
2008-08-20,8.118,8.6095,7.3409,7.8761,430902,0
2008-08-21,7.7747,7.826,7.5475,7.7305,99256,0
2008-08-22,7.8022,8.1545,7.6924,8.0662,249692,0
2008-08-25,8.0286,8.0507,7.6548,7.7867,110746,0
2008-08-26,7.8401,8.009,7.7228,7.9208,60947,0
2008-08-27,7.9052,7.9271,7.7586,7.8538,147142,0
2008-08-28,7.8883,8.0349,7.7048,7.9321,134363,0
2008-08-29,7.8954,7.9321,7.7048,7.7196,100806,0
2008-09-02,7.9223,8.0614,7.0135,7.1602,218319,0
2008-09-03,7.2265,7.8422,7.1679,7.82,172190,0
2008-09-04,7.7533,7.8122,7.4966,7.7754,143006,0
2008-09-05,7.7317,7.8272,7.3944,7.7978,149954,0
2008-09-08,7.9575,8.4046,7.774,8.3461,151622,0
2008-09-09,8.3632,8.7513,8.1798,8.4801,172862,0
2008-09-10,8.6691,8.757,8.0531,8.5811,133620,0
2008-09-11,8.422,8.7451,8.268,8.7375,136582,0
2008-09-12,8.6569,8.7451,8.2171,8.525,91812,0
2008-09-15,8.2174,8.5475,7.7847,7.8874,128662,0
2008-09-16,7.6123,8.1185,7.5612,7.8984,214486,0
2008-09-17,7.7675,8.1854,7.328,7.328,123364,0
2008-09-18,7.5479,7.7092,7.2182,7.5405,348798,0
2008-09-19,8.1575,9.345,8.1427,8.883,980730,0
2008-09-22,8.8407,9.2074,8.3639,8.7601,290595,0
2008-09-23,8.8853,8.8853,8.3796,8.4018,98179,0
2008-09-24,8.4343,8.7984,7.8614,7.9432,87127,0
2008-09-25,8.0075,8.5802,7.9555,8.2677,111365,0
2008-09-26,8.0896,8.5279,8.0079,8.3124,110521,0
2008-09-29,8.1475,8.7125,7.6496,7.9321,186844,0
2008-09-30,8.0515,8.5043,7.7098,8.0215,145679,0
2008-10-01,7.9425,7.9873,7.5113,7.7196,91972,0
2008-10-02,7.673,7.7026,7.108,7.1152,119030,0
2008-10-03,7.2215,7.3849,6.6645,6.7239,159091,0
2008-10-06,6.5409,6.7713,5.9464,6.5334,226690,0
2008-10-07,5.9254,6.6464,5.7842,5.7842,211713,0
2008-10-08,5.6041,5.983,5.21,5.3141,402965,0
2008-10-09,5.4157,5.8465,4.6876,4.6876,390770,0
2008-10-10,4.4408,5.5266,4.2101,5.5266,348867,0
2008-10-13,5.876,6.7463,5.6157,6.7463,288656,0
2008-10-14,7.0012,7.0382,5.9457,6.31,169265,0
2008-10-15,6.1622,6.3032,5.1811,5.4709,806391,0
2008-10-16,5.4743,5.7941,5.11,5.3924,491135,0
2008-10-17,5.147,5.474,5.0951,5.3253,351812,0
2008-10-20,5.3924,5.4296,5.2065,5.3924,98146,0
2008-10-21,5.2918,5.4925,5.225,5.3141,92164,0
2008-10-22,5.2208,5.5473,5.1316,5.1462,141796,0
2008-10-23,5.1911,5.3695,4.8645,5.2134,208170,0
2008-10-24,4.8034,4.9591,4.7958,4.8107,183730,0
2008-10-27,4.7466,5.0663,4.4639,4.4639,189520,0
2008-10-28,4.5874,4.8032,4.149,4.7661,298715,0
2008-10-29,4.791,4.9099,4.4273,4.5535,186053,0
2008-10-30,4.7004,5.2134,4.6259,5.2134,245657,0
2008-10-31,5.1736,5.5452,4.8763,5.538,444745,0
2008-11-03,5.5264,5.6304,5.2739,5.4596,290387,0
2008-11-04,5.5593,5.6114,4.9871,5.3141,314837,0
2008-11-05,5.5543,5.5543,4.8331,4.8554,143230,0
2008-11-06,4.8246,4.8396,4.5198,4.5198,172993,0
2008-11-07,4.5831,4.7544,4.4715,4.5535,211826,0
2008-11-10,4.6902,4.7178,4.3409,4.3409,146866,0
2008-11-11,4.3555,4.3555,4.1105,4.1105,127138,0
2008-11-12,4.088,4.3928,3.7758,3.7909,288218,0
2008-11-13,3.8132,4.1105,3.6792,4.0956,235513,0
2008-11-14,4.0137,4.259,3.7909,3.7982,133506,0
2008-11-17,3.7536,4.0733,3.6719,3.7015,116298,0
2008-11-18,3.7239,3.7536,3.4489,3.5753,196359,0
2008-11-19,3.5901,3.7091,3.3002,3.3225,151772,0
2008-11-20,3.2706,3.3447,3.0773,3.0773,183757,0
2008-11-21,3.1439,3.6124,3.0103,3.5975,164978,0
2008-11-24,3.6496,4.0064,3.1217,3.947,226182,0
2008-11-25,3.9988,4.1847,3.7909,4.0287,121016,0
2008-11-26,3.8949,4.8686,3.8949,4.8611,132478,0
2008-11-28,4.7646,5.0545,4.6085,4.9727,53245,0
2008-12-01,4.8164,4.9057,3.9543,3.9765,140087,0
2008-12-02,4.0658,4.8758,4.0658,4.8758,190931,0
2008-12-03,4.7124,6.5487,4.4524,5.716,286653,0
2008-12-04,5.6343,6.4591,5.3219,5.7752,156271,0
2008-12-05,5.6489,6.5487,5.3295,6.5487,208989,0
2008-12-08,6.6897,6.6897,5.9166,6.4742,201773,0
2008-12-09,6.3403,6.6821,5.753,6.028,224380,0
2008-12-10,6.1322,6.4742,5.6863,5.8051,149874,0
2008-12-11,5.7902,6.3108,5.7382,5.7976,128765,0
2008-12-12,5.7382,6.2065,5.4335,6.1247,121417,0
2008-12-15,6.147,6.5333,5.6712,5.8498,79546,0
2008-12-16,5.9983,6.5706,5.8199,6.5557,127878,0
2008-12-17,6.4519,6.6897,6.2214,6.3254,127051,0
2008-12-18,6.3403,6.8384,6.2585,6.5262,68848,0
2008-12-19,6.7936,7.2099,6.355,6.4368,292112,0
2008-12-22,6.4443,6.6152,5.7086,6.0801,93809,0
2008-12-23,6.1322,6.318,5.8944,5.9316,61928,0
2008-12-24,5.9537,6.2139,5.8349,6.1322,49140,0
2008-12-26,6.0727,6.2065,5.8869,6.1247,30226,0
2008-12-29,6.1172,6.1172,5.5747,5.597,65246,0
2008-12-30,5.6935,5.8722,5.5896,5.6863,91475,0
2008-12-31,5.7086,6.4666,5.6489,6.3999,109258,0
2009-01-02,6.4368,6.6376,5.9166,6.3328,74048,0
2009-01-05,6.355,6.6228,6.1693,6.3999,115759,0
2009-01-06,6.489,6.6821,6.318,6.4591,145775,0
2009-01-07,6.3479,6.5855,6.2065,6.5333,103142,0
2009-01-08,6.4814,6.7936,6.2287,6.7566,81607,0
2009-01-09,6.7566,6.7936,6.11,6.1247,113701,0
2009-01-12,6.1322,6.1766,5.8571,5.8646,76032,0
2009-01-13,5.8349,6.0727,5.7829,5.9835,32210,0
2009-01-14,5.7902,5.8722,5.4484,5.4632,55756,0
2009-01-15,5.5225,6.0653,5.2551,6.0431,89513,0
2009-01-16,6.1172,6.1916,5.3591,5.8275,73861,0
2009-01-20,5.7233,6.028,5.0173,5.0322,79298,0
2009-01-21,5.151,5.7086,4.8534,5.6343,71931,0
2009-01-22,5.4408,5.6863,5.2476,5.3963,60547,0
2009-01-23,5.1809,5.8424,4.9727,5.6343,94398,0
2009-01-26,5.6343,6.1322,5.6343,5.9316,48010,0
2009-01-27,5.9464,6.0579,5.768,5.9241,44833,0
2009-01-28,6.0504,6.2065,5.8722,5.9613,52020,0
2009-01-29,5.8722,5.9464,5.4261,5.4408,44838,0
2009-01-30,5.5225,5.8869,5.1212,5.1212,39100,0
2009-02-02,5.0545,6.2065,4.8835,6.1544,115301,0
2009-02-03,6.0653,6.095,5.7604,6.0431,58873,0
2009-02-04,6.0653,6.1989,5.7309,5.8275,60421,0
2009-02-05,5.7829,6.028,5.4855,5.5673,62153,0
2009-02-06,5.5747,6.318,5.5747,6.1544,77880,0
2009-02-09,6.1023,6.1023,5.8349,5.9983,30433,0
2009-02-10,5.9613,6.1989,5.3666,5.3666,69756,0
2009-02-11,5.4261,5.5821,5.3443,5.3517,26167,0
2009-02-12,5.389,5.4261,4.891,5.3963,51072,0
2009-02-13,5.389,5.7604,5.3666,5.5747,40771,0
2009-02-17,5.2848,5.374,4.8313,4.8313,50496,0
2009-02-18,4.9281,5.0769,4.5044,4.7794,45667,0
2009-02-19,4.8463,4.9281,4.4671,4.7346,64180,0
2009-02-20,4.6308,4.6976,4.3409,4.4004,66503,0
2009-02-23,4.4671,4.4671,3.9765,3.9914,63975,0
2009-02-24,4.0658,4.6232,4.0211,4.601,76252,0
2009-02-25,4.5565,4.5565,3.9988,4.3778,57980,0
2009-02-26,4.4227,4.5936,4.2368,4.2443,53997,0
2009-02-27,4.1327,4.4887,4.0534,4.4596,82481,0
2009-03-02,4.3409,4.3706,4.1477,4.2739,74681,0
2009-03-03,4.4004,4.4004,4.1179,4.1254,56541,0
2009-03-04,4.2293,4.2888,4.0583,4.2814,48052,0
2009-03-05,4.1401,4.2221,4.0287,4.088,99084,0
2009-03-06,4.1477,4.3778,4.1327,4.3186,66395,0
2009-03-09,4.2516,4.3706,3.8799,3.8874,36608,0
2009-03-10,4.0435,4.7646,3.9068,4.482,101082,0
2009-03-11,4.5341,4.5341,4.1254,4.1624,31182,0
2009-03-12,4.1179,4.5267,4.0956,4.4596,79879,0
2009-03-13,4.5117,4.7646,4.1624,4.4373,74182,0
2009-03-16,4.4596,4.7646,4.2443,4.3332,91026,0
2009-03-17,4.3409,4.5713,4.3409,4.4596,111084,0
2009-03-18,4.4449,4.8313,4.4227,4.8313,115367,0
2009-03-19,4.9131,4.9801,4.5713,4.9206,28599,0
2009-03-20,4.9429,5.2031,4.8982,4.9057,148003,0
2009-03-23,5.0991,5.3219,5.0099,5.3219,180281,0
2009-03-24,5.1881,5.3591,4.5638,4.601,64603,0
2009-03-25,4.6456,4.8313,4.4077,4.7423,68421,0
2009-03-26,4.8611,5.2104,4.8164,5.2031,80784,0
2009-03-27,5.0396,5.1586,4.8982,4.9352,54333,0
2009-03-30,4.7497,4.8758,4.4895,4.8313,62621,0
2009-03-31,4.9352,5.0173,4.5491,4.8758,89158,0
2009-04-01,4.757,4.9801,4.5788,4.824,78160,0
2009-04-02,4.9949,5.389,4.8091,5.1881,154660,0
2009-04-03,5.1881,5.2774,4.9652,5.2253,44034,0
2009-04-06,5.1364,5.1881,4.8611,5.0841,49165,0
2009-04-07,4.9652,5.2031,4.7794,4.7794,108135,0
2009-04-08,4.6085,4.9503,4.5491,4.9503,62159,0
2009-04-09,5.1212,5.6045,5.0841,5.5673,97915,0
2009-04-13,5.4484,5.4781,5.1364,5.389,95727,0
2009-04-14,5.2476,5.4037,4.9352,4.9576,75972,0
2009-04-15,4.9206,5.3109,4.9206,5.1956,41556,0
2009-04-16,5.2848,5.2848,5.0396,5.2253,59652,0
2009-04-17,5.2476,5.2476,4.9652,5.0099,69810,0
2009-04-20,4.8313,4.8758,4.2665,4.2888,78018,0
2009-04-21,4.2665,4.6976,4.2665,4.6902,95805,0
2009-04-22,4.5638,4.9576,4.5191,4.5638,107853,0
2009-04-23,4.5565,4.8091,4.1847,4.2962,54146,0
2009-04-24,4.3706,4.5341,4.2516,4.3778,85819,0
2009-04-27,4.2739,4.4227,4.0583,4.1774,126568,0
2009-04-28,4.0435,4.5044,4.0435,4.4004,55613,0
2009-04-29,4.4745,4.6085,4.3855,4.4449,98393,0
2009-04-30,4.482,4.601,4.0733,4.0805,119523,0
2009-05-01,4.2221,4.2221,3.7313,3.8056,89831,0
2009-05-04,3.8503,3.9765,3.8132,3.939,75793,0
2009-05-05,3.9097,4.0359,3.9097,3.9543,84408,0
2009-05-06,4.0064,4.1477,3.917,3.9543,75171,0
2009-05-07,4.0435,4.1254,3.9394,3.9841,97013,0
2009-05-08,4.088,4.2888,3.9765,4.2888,59332,0
2009-05-11,4.1699,4.2739,3.9617,3.9692,44170,0
2009-05-12,3.9914,4.155,3.9097,3.9914,56397,0
2009-05-13,3.9023,4.2293,3.9023,3.9765,75410,0
2009-05-14,4.0137,4.4449,4.0137,4.3632,51124,0
2009-05-15,4.3855,4.4596,3.8576,3.9394,119131,0
2009-05-18,4.0137,4.4524,4.0137,4.4373,48426,0
2009-05-19,4.3484,4.3555,4.0805,4.1997,30744,0
2009-05-20,4.2368,4.5191,4.155,4.3332,110680,0
2009-05-21,4.2368,4.3928,4.1477,4.3111,94832,0
2009-05-22,4.3484,4.4596,4.2665,4.2962,52483,0
2009-05-26,4.2368,4.8686,4.1774,4.7497,132133,0
2009-05-27,4.6828,5.1288,4.3706,4.7423,95012,0
2009-05-28,4.7867,4.9057,4.3484,4.4967,98918,0
2009-05-29,4.5044,4.6085,4.1922,4.4671,106556,0
2009-06-01,4.5863,5.0469,4.4449,5.0025,84300,0
2009-06-02,4.9503,4.9503,4.4449,4.6677,110871,0
2009-06-03,4.6158,4.7497,4.4373,4.7497,47708,0
2009-06-04,4.8091,5.3219,4.7497,5.2327,75652,0
2009-06-05,5.3144,5.3144,5.0545,5.1288,39621,0
2009-06-08,5.0545,5.3517,4.9801,5.151,85113,0
2009-06-09,5.2104,5.2698,4.8686,4.9352,73447,0
2009-06-10,4.9875,5.0173,4.4373,4.5341,88961,0
2009-06-11,4.5638,4.757,4.5117,4.5191,47950,0
2009-06-12,4.4745,4.705,4.3038,4.6976,59650,0
2009-06-15,4.5713,4.7273,4.3186,4.6902,96273,0
2009-06-16,4.7423,4.8982,4.4373,4.601,66382,0
2009-06-17,4.6158,5.1212,4.5341,5.0545,70724,0
2009-06-18,5.0617,5.2031,4.9057,4.9503,90158,0
2009-06-19,5.0769,5.2104,4.9875,5.0025,162259,0
2009-06-22,4.9576,5.0246,4.5492,4.5863,84383,0
2009-06-23,4.653,4.7124,4.2739,4.2739,64433,0
2009-06-24,4.3484,4.4596,4.2294,4.2814,103353,0
2009-06-25,4.2516,4.6232,4.2516,4.3409,91649,0
2009-06-26,4.2888,4.6308,4.2591,4.6232,315448,0
2009-06-29,4.6232,4.72,4.326,4.601,67651,0
2009-06-30,4.5936,4.757,4.5267,4.653,61943,0
2009-07-01,4.705,5.0099,4.705,4.9057,85998,0
2009-07-02,4.7718,4.9429,4.6456,4.6976,101989,0
2009-07-06,4.6605,4.7124,4.3187,4.4745,69999,0
2009-07-07,4.4895,4.7718,4.4373,4.5491,52923,0
2009-07-08,4.5936,4.5936,4.3186,4.4596,76031,0
2009-07-09,4.4895,4.5414,4.3484,4.4077,78054,0
2009-07-10,4.3778,4.482,4.2739,4.4524,45628,0
2009-07-13,4.4671,4.8164,4.3484,4.7423,65070,0
2009-07-14,4.9057,4.9057,4.6754,4.7794,56553,0
2009-07-15,4.8982,5.1288,4.7867,5.1288,88378,0
2009-07-16,5.0617,5.2179,5.0099,5.2179,45922,0
2009-07-17,5.2327,5.2327,4.7646,4.8313,80030,0
2009-07-20,4.8835,5.0322,4.8835,5.0099,28639,0
2009-07-21,5.0396,5.0396,4.705,4.824,31095,0
2009-07-22,4.7941,5.2253,4.7941,5.151,68359,0
2009-07-23,5.1288,5.5302,5.0469,5.5225,83781,0
2009-07-24,5.4484,5.5225,5.2997,5.4855,51397,0
2009-07-27,5.4558,5.4558,5.1809,5.3144,52447,0
2009-07-28,5.2699,5.5449,5.2253,5.5376,55149,0
2009-07-29,5.4484,5.5524,5.1809,5.1809,37030,0
2009-07-30,5.2997,5.5524,4.9057,4.9576,163093,0
2009-07-31,4.9131,5.0769,4.9131,5.0545,94329,0
2009-08-03,5.1137,5.389,5.0322,5.2921,62482,0
2009-08-04,5.2104,5.3963,5.1809,5.3963,24009,0
2009-08-05,5.2921,5.3368,4.8686,4.9503,65654,0
2009-08-06,5.0025,5.0841,4.7497,4.757,49897,0
2009-08-07,4.8835,5.0915,4.5863,4.8463,195698,0
2009-08-10,4.8091,5.0173,4.8091,5.0025,105430,0
2009-08-11,4.9727,4.9727,4.653,4.7867,53920,0
2009-08-12,4.8091,5.0545,4.7646,4.8835,72317,0
2009-08-13,4.9057,4.9801,4.9057,4.9429,60463,0
2009-08-14,4.9429,4.9874,4.5414,4.6677,77195,0
2009-08-17,4.5638,4.8463,4.5638,4.6976,55801,0
2009-08-18,4.7497,5.0025,4.6828,4.7718,44184,0
2009-08-19,4.7423,4.8758,4.653,4.7497,54314,0
2009-08-20,4.72,4.757,4.6085,4.757,37320,0
2009-08-21,4.8686,4.9419,4.7718,4.9057,122029,0
2009-08-24,4.9057,5.0246,4.5936,4.6976,80630,0
2009-08-25,4.7273,4.8313,4.653,4.7646,58671,0
2009-08-26,4.7346,4.8018,4.6828,4.8018,139673,0
2009-08-27,4.7794,4.8463,4.6828,4.7941,167688,0
2009-08-28,4.8463,4.8463,4.7273,4.7718,38304,0
2009-08-31,4.6828,4.8758,4.6828,4.7273,162783,0
2009-09-01,4.6677,4.8535,4.5267,4.5267,128685,0
2009-09-02,4.5191,4.705,4.4967,4.5713,74296,0
2009-09-03,4.6085,4.72,4.4895,4.5788,61443,0
2009-09-04,4.5788,4.8313,4.4895,4.8091,93621,0
2009-09-08,4.8982,4.9131,4.6677,4.7423,37670,0
2009-09-09,4.7794,4.824,4.7424,4.7794,63802,0
2009-09-10,4.7794,4.9429,4.72,4.9429,331068,0
2009-09-11,4.9727,5.3071,4.9727,5.1881,75897,0
2009-09-14,5.1881,5.3517,5.1881,5.3219,54680,0
2009-09-15,5.3295,5.5003,5.2253,5.5003,53111,0
2009-09-16,5.5449,5.5821,5.4558,5.5821,55468,0
2009-09-17,5.5598,5.6045,5.3814,5.5673,41504,0
2009-09-18,5.5896,5.6489,5.3666,5.6045,145997,0
2009-09-21,5.5154,5.7456,5.5154,5.6489,70134,0
2009-09-22,5.6935,5.8758,5.5078,5.7456,57408,0
2009-09-23,5.7456,5.9316,5.6045,5.6045,82177,0
2009-09-24,5.6566,5.8571,5.6268,5.6566,105735,0
2009-09-25,5.6268,5.8349,5.5821,5.6712,105980,0
2009-09-28,5.7382,6.2139,5.6566,6.1916,94146,0
2009-09-29,6.2065,6.2065,5.6415,5.9017,61844,0
2009-09-30,5.768,5.8646,5.6712,5.6712,143560,0
2009-10-01,5.6045,5.7604,5.5003,5.5003,109250,0
2009-10-02,5.4335,5.9983,5.3963,5.8722,141243,0
2009-10-05,5.9241,6.1693,5.8794,6.0653,114707,0
2009-10-06,6.11,6.2884,5.8571,6.2733,87243,0
2009-10-07,6.2287,6.6152,6.147,6.4742,76246,0
2009-10-08,6.5262,6.8755,6.3767,6.489,107295,0
2009-10-09,6.4519,6.8233,6.3923,6.4964,51282,0
2009-10-12,6.4964,6.7121,6.2585,6.3849,52512,0
2009-10-13,6.3923,6.4666,6.1322,6.2511,53150,0
2009-10-14,6.3923,6.6152,6.318,6.5113,63403,0
2009-10-15,6.4591,6.6222,6.3403,6.3626,58356,0
2009-10-16,6.4222,6.4713,6.0653,6.1766,68125,0
2009-10-19,6.1989,6.5773,6.1989,6.2956,47726,0
2009-10-20,6.2884,6.4296,6.0133,6.0801,38099,0
2009-10-21,6.1247,6.2362,5.6489,5.6712,104029,0
2009-10-22,5.6639,6.1601,5.6045,6.0355,104231,0
2009-10-23,6.02,6.1023,5.753,5.8794,109913,0
2009-10-26,6.0431,6.2139,5.8869,5.9613,68030,0
2009-10-27,5.976,6.2733,5.8125,5.9537,59493,0
2009-10-28,5.9241,6.1989,5.7604,5.8051,71503,0
2009-10-29,5.8869,6.1023,5.7829,5.9166,76963,0
2009-10-30,5.8275,5.9835,5.5747,5.5747,158117,0
2009-11-02,5.6118,6.0057,5.4335,5.9241,64091,0
2009-11-03,5.8349,5.9835,5.8051,5.9017,107312,0
2009-11-04,5.9687,5.9687,5.3963,5.4408,119274,0
2009-11-05,5.5078,6.0133,5.5078,5.9613,93222,0
2009-11-06,5.8424,5.9241,5.6863,5.7604,46468,0
2009-11-09,5.8498,5.9388,5.6489,5.7456,56758,0
2009-11-10,5.6787,5.8646,5.5673,5.597,45408,0
2009-11-11,5.6935,5.8646,5.4261,5.5225,63591,0
2009-11-12,5.493,5.6489,5.4186,5.4781,126210,0
2009-11-13,5.5225,5.5896,5.3219,5.389,75987,0
2009-11-16,5.4781,5.8275,5.389,5.8275,83179,0
2009-11-17,5.7902,6.0579,5.6415,6.0355,77127,0
2009-11-18,6.0431,6.147,6.0355,6.095,66797,0
2009-11-19,6.0355,6.1322,5.9835,6.0579,87781,0
2009-11-20,5.976,6.095,5.768,6.0801,78853,0
2009-11-23,6.2287,6.4666,6.2214,6.3254,68025,0
2009-11-24,6.3479,6.3923,6.147,6.3626,28912,0
2009-11-25,6.3923,6.4145,6.2733,6.318,41885,0
2009-11-27,6.0133,6.1114,5.8424,5.9835,51628,0
2009-11-30,5.9464,6.1023,5.7456,6.0579,149036,0
2009-12-01,6.162,6.2287,5.8722,6.0579,47687,0
2009-12-02,6.0876,6.1989,5.9166,6.0579,78718,0
2009-12-03,6.1247,6.1843,5.7604,5.768,89450,0
2009-12-04,5.9316,6.1023,5.8498,5.9911,75038,0
2009-12-07,5.976,6.2139,5.9017,6.2065,26601,0
2009-12-08,6.1172,6.2807,5.8869,6.1322,61311,0
2009-12-09,6.1322,6.2585,5.9464,6.2435,51400,0
2009-12-10,6.2511,6.2511,5.6343,5.6639,56087,0
2009-12-11,5.7309,5.976,5.6863,5.8275,37562,0
2009-12-14,5.9017,6.1843,5.8349,6.147,46297,0
2009-12-15,6.1023,6.3108,6.0653,6.0801,81383,0
2009-12-16,6.1693,6.2139,5.9983,6.0727,61689,0
2009-12-17,5.9911,6.1322,5.8275,5.8498,50132,0
2009-12-18,5.9388,6.0579,5.8794,5.9017,173544,0
2009-12-21,5.9687,6.1766,5.9166,6.11,47348,0
2009-12-22,6.11,6.147,5.9464,6.0504,57558,0
2009-12-23,6.1023,6.2065,6.0431,6.1544,50158,0
2009-12-24,6.1843,6.2808,6.1766,6.2287,7269,0
2009-12-28,6.2661,6.3626,6.1989,6.3626,33730,0
2009-12-29,6.407,6.4222,6.2214,6.3403,19062,0
2009-12-30,6.2661,6.4296,6.2139,6.4296,52555,0
2009-12-31,6.407,6.4519,6.2585,6.3328,62485,0
2010-01-04,6.4443,6.6674,6.3254,6.6598,62891,0
2010-01-05,6.645,6.6897,6.3403,6.3999,62118,0
2010-01-06,6.3702,6.4443,5.8944,5.9464,65375,0
2010-01-07,6.0579,6.0653,5.8869,5.9166,66739,0
2010-01-08,5.8794,6.1322,5.8794,6.095,52217,0
2010-01-11,6.1322,6.1693,5.8944,6.028,30964,0
2010-01-12,5.9464,6.2287,5.9464,6.095,89164,0
2010-01-13,6.11,6.2139,6.0504,6.1172,58850,0
2010-01-14,6.11,6.162,6.0207,6.1172,60162,0
2010-01-15,6.147,6.1843,5.9464,5.9687,91384,0
2010-01-19,5.9835,6.2808,5.9835,6.2808,65348,0
2010-01-20,6.1843,6.3254,6.0207,6.0801,63079,0
2010-01-21,6.0876,7.1283,6.0876,6.1989,186371,0
2010-01-22,6.058,6.3702,6.0579,6.11,44956,0
2010-01-25,6.1766,6.3773,6.028,6.3328,34239,0
2010-01-26,6.2808,6.3626,5.9316,5.9316,47046,0
2010-01-27,5.9017,6.2065,5.9017,6.1544,34819,0
2010-01-28,6.1916,6.1916,5.8424,5.976,50466,0
2010-01-29,6.2286,6.2286,5.7902,5.8571,54183,0
2010-02-01,5.9017,5.9613,5.7604,5.7902,42067,0
2010-02-02,5.8125,5.9241,5.6118,5.6118,82201,0
2010-02-03,5.6045,5.6787,5.5747,5.5821,63614,0
2010-02-04,5.5449,5.6415,5.4261,5.4484,70757,0
2010-02-05,5.3963,5.4261,5.2105,5.3591,105738,0
2010-02-08,5.3666,5.4037,4.7941,4.8389,107046,0
2010-02-09,4.9429,5.0991,4.8313,5.0617,72167,0
2010-02-10,5.0173,5.0469,4.757,4.8091,55640,0
2010-02-11,4.7794,5.0322,4.72,4.8535,82742,0
2010-02-12,4.7867,4.824,4.6085,4.6382,67989,0
2010-02-16,4.7124,4.7718,4.5341,4.6308,49275,0
2010-02-17,4.6677,4.7497,4.5565,4.7124,66668,0
2010-02-18,4.7497,4.8313,4.6681,4.7867,40598,0
2010-02-19,4.7794,4.9875,4.757,4.9576,77848,0
2010-02-22,4.9652,5.0991,4.8835,5.0173,77479,0
2010-02-23,5.0173,5.0915,4.9281,5.0469,48191,0
2010-02-24,5.0545,5.0545,4.9057,4.9875,97546,0
2010-02-25,4.9057,5.0841,4.9057,4.9949,63307,0
2010-02-26,4.9875,5.0322,4.9057,4.9131,73021,0
2010-03-01,4.9652,5.0991,4.9429,5.0769,120697,0
2010-03-02,5.0769,5.2921,5.0769,5.2921,43459,0
2010-03-03,5.2921,5.3071,5.1881,5.2253,69510,0
2010-03-04,5.2848,5.3666,5.2403,5.3591,58189,0
2010-03-05,5.389,5.4855,5.3517,5.4855,46470,0
2010-03-08,5.4632,5.5747,5.4037,5.5225,32444,0
2010-03-09,5.3591,5.753,5.2105,5.5747,39777,0
2010-03-10,5.5598,5.5896,5.3219,5.3666,48172,0
2010-03-11,5.3071,5.5376,5.3071,5.5003,23314,0
2010-03-12,5.5078,5.5302,5.3517,5.3666,18202,0
2010-03-15,5.3666,5.4408,5.3591,5.4037,15420,0
2010-03-16,5.4484,5.4484,5.3591,5.4335,44893,0
2010-03-17,5.4113,5.4261,5.3071,5.3219,52929,0
2010-03-18,5.3443,5.4558,5.3144,5.4186,37958,0
2010-03-19,5.4558,5.8275,5.3517,5.8199,255063,0
2010-03-22,5.716,5.8275,5.597,5.6489,101342,0
2010-03-23,5.6343,5.6639,5.4708,5.6118,43278,0
2010-03-24,5.5302,5.5302,5.3443,5.374,61288,0
2010-03-25,5.3814,5.493,5.2774,5.2921,56366,0
2010-03-26,5.3071,5.3591,5.1658,5.2104,38913,0
2010-03-29,5.1956,5.3219,5.151,5.2179,20187,0
2010-03-30,5.2104,5.2921,5.1065,5.2031,39857,0
2010-03-31,5.1586,5.3517,5.1435,5.1658,74786,0
2010-04-01,5.2031,5.2699,5.0769,5.2699,52462,0
2010-04-05,5.2848,5.389,5.2476,5.3443,44447,0
2010-04-06,5.2848,5.5376,5.2848,5.4632,56190,0
2010-04-07,5.4408,5.5376,5.3295,5.4558,56121,0
2010-04-08,5.4113,5.5449,5.3963,5.5225,28163,0
2010-04-09,5.5376,5.5376,5.3144,5.3666,28448,0
2010-04-12,5.3517,5.4037,5.2848,5.3963,36345,0
2010-04-13,5.3963,5.5003,5.3517,5.4855,31391,0
2010-04-14,5.5154,5.6639,5.4486,5.6489,119579,0
2010-04-15,5.6489,5.7829,5.6192,5.7604,58656,0
2010-04-16,5.753,5.9835,5.6268,5.8869,109535,0
2010-04-19,5.8349,6.0207,5.7086,5.8794,54427,0
2010-04-20,5.9241,5.9388,5.6935,5.7752,61090,0
2010-04-21,5.768,5.9464,5.6192,5.9093,48061,0
2010-04-22,5.8199,5.9835,5.753,5.9687,35848,0
2010-04-23,5.9911,6.3031,5.8571,6.3031,114796,0
2010-04-26,6.2733,6.2733,5.7902,6.1247,88119,0
2010-04-27,6.0727,6.147,5.8944,5.9241,62417,0
2010-04-28,5.9537,6.0775,5.8944,6.0207,40571,0
2010-04-29,6.0579,6.4296,6.028,6.4296,80523,0
2010-04-30,6.4145,6.4145,5.9388,5.976,82142,0
2010-05-03,5.9983,6.2287,5.8869,6.2287,74776,0
2010-05-04,6.1172,6.1172,5.7161,5.7976,84633,0
2010-05-05,5.7752,5.9835,5.4484,5.4781,82369,0
2010-05-06,5.4558,5.753,5.2179,5.3517,91353,0
2010-05-07,5.3144,5.3368,4.8835,5.0322,127250,0
2010-05-10,5.4708,5.6343,5.2848,5.6118,98939,0
2010-05-11,5.5003,5.8275,5.2997,5.6343,67764,0
2010-05-12,5.6415,5.8498,5.4632,5.8424,113096,0
2010-05-13,5.7976,5.8869,5.6118,5.7086,67799,0
2010-05-14,5.6566,5.6566,5.3741,5.5078,62275,0
2010-05-17,5.5449,5.6415,5.2921,5.6118,74264,0
2010-05-18,5.7233,5.776,5.389,5.4261,58067,0
2010-05-19,5.3814,5.3814,5.2031,5.2551,75626,0
2010-05-20,5.0769,5.2403,4.9949,5.0396,112564,0
2010-05-21,4.8982,5.1881,4.8982,5.1288,133108,0
2010-05-24,5.1288,5.1288,4.824,4.8982,79795,0
2010-05-25,4.7718,5.1956,4.6382,4.8611,514250,0
2010-05-26,4.9352,5.0025,4.7941,4.8535,121622,0
2010-05-27,5.3814,5.4408,4.9652,5.3591,112267,0
2010-05-28,5.3219,5.374,5.0991,5.2253,65715,0
2010-06-01,5.1435,5.2104,4.7794,4.7941,95795,0
2010-06-02,4.8164,5.0322,4.7646,5.0099,74518,0
2010-06-03,4.9875,5.1809,4.891,5.0545,50735,0
2010-06-04,4.8313,4.9281,4.6754,4.6902,151195,0
2010-06-07,4.6976,4.757,4.5936,4.601,105091,0
2010-06-08,4.6232,4.7124,4.4967,4.601,44114,0
2010-06-09,4.6828,4.705,4.3111,4.3409,64402,0
2010-06-10,4.4671,4.601,4.3706,4.5751,73826,0
2010-06-11,4.482,4.7346,4.482,4.731,86864,0
2010-06-14,4.7867,4.8686,4.5638,4.5936,106383,0
2010-06-15,4.6232,4.7646,4.4596,4.72,95168,0
2010-06-16,4.6677,4.7124,4.5267,4.5565,66937,0
2010-06-17,4.601,4.6456,4.4373,4.5491,33870,0
2010-06-18,4.5863,4.6085,4.5044,4.5341,219015,0
2010-06-21,4.6382,4.6382,4.4745,4.5341,58655,0
2010-06-22,4.5638,4.5863,4.3632,4.3855,80748,0
2010-06-23,4.3555,4.4004,4.1105,4.1327,285512,0
2010-06-24,4.088,4.2739,4.088,4.2144,113473,0
2010-06-25,4.2591,4.4524,4.2516,4.4373,346549,0
2010-06-28,4.415,4.4596,4.2591,4.3332,52046,0
2010-06-29,4.2293,4.2814,4.103,4.1477,93315,0
2010-06-30,4.1624,4.2591,4.0733,4.1105,107970,0
2010-07-01,4.0956,4.1997,4.051,4.1774,76906,0
2010-07-02,4.2144,4.2144,4.0733,4.1997,84239,0
2010-07-06,4.2739,4.3332,3.9247,3.9692,82793,0
2010-07-07,3.9988,4.1401,3.947,4.1401,96974,0
2010-07-08,4.1847,4.1997,3.9394,4.051,86611,0
2010-07-09,4.051,4.0956,4.0064,4.088,42619,0
2010-07-12,4.0805,4.088,3.9765,4.0064,66399,0
2010-07-13,4.0658,4.2293,3.9914,4.2144,122898,0
2010-07-14,4.1774,4.1774,4.0211,4.0956,35645,0
2010-07-15,4.088,4.2591,3.9765,4.2443,113328,0
2010-07-16,4.1847,4.2368,4.0805,4.1477,145077,0
2010-07-19,4.1624,4.1847,3.9914,4.1774,39710,0
2010-07-20,4.088,4.207,3.9765,4.207,57819,0
2010-07-21,4.2443,4.2516,3.9617,4.0137,68956,0
2010-07-22,4.1105,4.1922,4.088,4.1699,93092,0
2010-07-23,4.1327,4.4671,4.0733,4.4596,92419,0
2010-07-26,4.4671,4.6902,4.3816,4.6828,76899,0
2010-07-27,4.72,4.8091,4.6754,4.7273,87767,0
2010-07-28,4.6976,4.72,4.6085,4.6605,79314,0
2010-07-29,4.6976,4.7794,4.6308,4.72,31555,0
2010-07-30,4.6085,4.8313,4.5863,4.6382,42741,0
2010-08-02,4.7718,4.7718,4.5341,4.6158,56538,0
2010-08-03,4.5713,4.6827,4.4895,4.5491,32243,0
2010-08-04,4.5713,4.5936,4.415,4.4373,52265,0
2010-08-05,4.3706,4.4559,4.3484,4.4004,27385,0
2010-08-06,4.2962,4.3778,4.1254,4.1997,40195,0
2010-08-09,4.2591,4.4301,4.1847,4.4004,30059,0
2010-08-10,4.3186,4.3855,4.1105,4.1699,52187,0
2010-08-11,4.0733,4.0733,3.8653,3.8725,102332,0
2010-08-12,3.8576,4.0211,3.8576,3.9914,81668,0
2010-08-13,3.9543,3.9543,3.8354,3.8653,56081,0
2010-08-16,3.8503,3.947,3.8056,3.917,61421,0
2010-08-17,3.9841,4.103,3.8949,4.0805,69086,0
2010-08-18,4.0658,4.0658,3.8278,3.8949,70660,0
2010-08-19,3.8576,3.8576,3.7165,3.7611,86981,0
2010-08-20,3.7313,3.8278,3.6943,3.8132,88387,0
2010-08-23,3.8429,3.8949,3.642,3.6496,64270,0
2010-08-24,3.5753,3.7462,3.5753,3.642,96889,0
2010-08-25,3.5901,3.7687,3.5753,3.7536,77910,0
2010-08-26,3.7687,3.8056,3.6496,3.6792,37186,0
2010-08-27,3.7536,3.8132,3.7091,3.8056,98602,0
2010-08-30,3.7758,3.8206,3.6792,3.7536,68969,0
2010-08-31,3.7462,3.8874,3.642,3.8429,64168,0
2010-09-01,3.9023,4.0435,3.7239,4.0137,95881,0
2010-09-02,4.0287,4.0583,3.917,4.0064,64987,0
2010-09-03,4.0805,4.2144,4.051,4.207,52987,0
2010-09-07,4.1922,4.1922,3.7982,3.8278,62667,0
2010-09-08,3.8354,3.9319,3.8132,3.8799,40508,0
2010-09-09,3.9692,3.9692,3.8056,3.9023,25035,0
2010-09-10,3.917,4.0733,3.917,3.9914,60388,0
2010-09-13,4.0435,4.1847,3.947,4.155,61463,0
2010-09-14,4.1477,4.1774,4.0137,4.0583,51702,0
2010-09-15,4.0211,4.0435,3.8653,3.947,58131,0
2010-09-16,3.9247,3.9617,3.7687,3.9319,202746,0
2010-09-17,3.9841,4.0805,3.8056,4.0287,222805,0
2010-09-20,4.0583,4.207,3.9543,4.1922,92523,0
2010-09-21,4.1774,4.3037,4.1007,4.155,36731,0
2010-09-22,4.1105,4.2144,3.9841,4.0211,48480,0
2010-09-23,3.9692,4.1624,3.9692,4.0359,49549,0
2010-09-24,4.1105,4.2591,4.1105,4.2368,94274,0
2010-09-27,4.2516,4.2665,4.155,4.1699,21984,0
2010-09-28,4.1774,4.2368,3.9692,4.2293,47429,0
2010-09-29,4.1922,4.2814,4.1105,4.2221,92613,0
2010-09-30,4.2739,4.3778,4.2443,4.3332,75979,0
2010-10-01,4.3778,4.3778,4.1774,4.2888,50090,0
2010-10-04,4.2814,4.3111,4.0956,4.0956,96798,0
2010-10-05,4.1699,4.5565,4.1105,4.4967,86229,0
2010-10-06,4.5191,4.5191,4.3855,4.5044,82676,0
2010-10-07,4.5638,4.5638,4.4077,4.4301,47816,0
2010-10-08,4.4449,4.6382,4.2814,4.5713,63041,0
2010-10-11,4.5341,4.6158,4.415,4.5191,43583,0
2010-10-12,4.4967,4.5936,4.4227,4.4895,64417,0
2010-10-13,4.5117,4.7124,4.4524,4.6677,60303,0
2010-10-14,4.6456,4.8313,4.6158,4.8091,39553,0
2010-10-15,4.891,4.9503,4.6605,4.72,113749,0
2010-10-18,4.7497,4.7794,4.653,4.6828,51940,0
2010-10-19,4.5936,4.7794,4.5117,4.6754,90283,0
2010-10-20,4.7273,4.9652,4.6902,4.8982,106876,0
2010-10-21,4.9503,4.9652,4.6158,4.7646,65925,0
2010-10-22,4.6605,4.8758,4.6085,4.8611,99164,0
2010-10-25,4.891,4.9652,4.7273,4.7423,42567,0
2010-10-26,4.6976,4.7867,4.6382,4.6677,40397,0
2010-10-27,4.6232,4.6232,4.482,4.5936,63840,0
2010-10-28,4.6232,4.6232,4.3593,4.4227,67629,0
2010-10-29,4.4077,4.5863,4.3555,4.5191,85193,0
2010-11-01,4.5267,4.5788,4.2516,4.3555,49695,0
2010-11-02,4.4373,4.5391,4.3409,4.4524,69338,0
2010-11-03,4.4449,4.5713,4.4062,4.5267,25530,0
2010-11-04,4.6308,4.9057,4.6011,4.891,92879,0
2010-11-05,4.8313,4.9727,4.757,4.9652,53770,0
2010-11-08,4.9352,4.9352,4.7273,4.8164,74445,0
2010-11-09,4.8164,4.9057,4.757,4.7867,44336,0
2010-11-10,4.8164,4.9057,4.7273,4.7497,48547,0
2010-11-11,4.6902,4.824,4.6902,4.7273,32645,0
2010-11-12,4.6754,4.7124,4.5936,4.601,36721,0
2010-11-15,4.6158,4.6158,4.4596,4.4745,40868,0
2010-11-16,4.4373,4.4745,4.2443,4.3706,113874,0
2010-11-17,4.4004,4.4373,4.2591,4.2814,33060,0
2010-11-18,4.3409,4.5117,4.2814,4.4449,68914,0
2010-11-19,4.4449,4.4449,4.2814,4.4004,57711,0
2010-11-22,4.3928,4.415,4.2293,4.3855,70743,0
2010-11-23,4.3186,4.3409,4.1922,4.2221,128713,0
2010-11-24,4.2739,4.415,4.1105,4.3855,60201,0
2010-11-26,4.3409,4.3555,4.2144,4.2591,14131,0
2010-11-29,4.207,4.415,4.1127,4.3928,41137,0
2010-11-30,4.3111,4.4967,4.2739,4.3555,88226,0
2010-12-01,4.4671,4.653,4.3632,4.6382,137822,0
2010-12-02,4.6456,4.7794,4.6085,4.7497,84398,0
2010-12-03,4.7273,4.9541,4.6605,4.9057,96535,0
2010-12-06,4.8758,5.0991,4.8091,5.0099,84038,0
2010-12-07,5.0991,5.252,4.9652,5.1212,79213,0
2010-12-08,5.1586,5.1881,5.0769,5.0769,49144,0
2010-12-09,5.1658,5.2476,5.0469,5.0769,59587,0
2010-12-10,5.0991,5.2179,4.9949,5.1732,86543,0
2010-12-13,5.2031,5.2031,5.1065,5.1435,32150,0
2010-12-14,5.1881,5.2031,5.1212,5.1586,39963,0
2010-12-15,5.1658,5.2031,4.9503,4.9949,78481,0
2010-12-16,5.0322,5.2848,5.0322,5.2774,63827,0
2010-12-17,5.2625,5.2662,5.0617,5.1809,151615,0
2010-12-20,5.1732,5.2921,5.0642,5.2179,47925,0
2010-12-21,5.2327,5.2625,5.1586,5.2476,49426,0
2010-12-22,5.2476,5.3071,5.1586,5.2774,30923,0
2010-12-23,5.2848,5.3295,5.2179,5.2476,75247,0
2010-12-27,5.2253,5.3071,5.2253,5.2997,45823,0
2010-12-28,5.2921,5.3144,5.2551,5.2848,41440,0
2010-12-29,5.3144,5.3144,5.1732,5.1881,40257,0
2010-12-30,5.1881,5.2403,5.1732,5.1881,15645,0
2010-12-31,5.1881,5.2179,5.1288,5.1288,36968,0
2011-01-03,5.2179,5.5003,5.1137,5.4408,90629,0
2011-01-04,5.4408,5.5302,5.2699,5.2699,86104,0
2011-01-05,5.2774,5.3295,5.2031,5.2848,35409,0
2011-01-06,5.2699,5.2699,5.1065,5.1732,37105,0
2011-01-07,5.1658,5.2327,4.9801,5.0469,52078,0
2011-01-10,4.9949,5.1288,4.9057,5.1065,36669,0
2011-01-11,5.1288,5.3963,5.0769,5.3368,63265,0
2011-01-12,5.3591,5.4113,5.2997,5.3666,48420,0
2011-01-13,5.374,5.374,5.2031,5.2253,50778,0
2011-01-14,5.2476,5.3368,5.2172,5.3071,45797,0
2011-01-18,5.3144,5.3666,5.2774,5.3443,94770,0
2011-01-19,5.3666,5.374,5.1212,5.1586,74536,0
2011-01-20,5.1065,5.2327,4.9801,4.9801,44806,0
2011-01-21,5.0322,5.2031,4.9949,5.0099,94943,0
2011-01-24,5.0246,5.1288,4.9131,4.9576,32700,0
2011-01-25,4.9281,5.1881,4.9281,5.1586,35181,0
2011-01-26,5.2031,5.2921,5.1212,5.2921,49517,0
2011-01-27,5.2625,5.2921,5.1881,5.2031,20198,0
2011-01-28,5.2179,5.3144,5.0545,5.0692,134901,0
2011-01-31,5.1065,5.2517,4.9801,5.0061,66019,0
2011-02-01,5.0469,5.1658,4.9801,5.1435,66938,0
2011-02-02,5.1065,5.1881,5.0469,5.0841,25339,0
2011-02-03,5.0617,5.1586,4.9801,5.0246,23364,0
2011-02-04,4.9801,5.1288,4.8313,4.9131,59148,0
2011-02-07,4.9206,5.1131,4.8946,5.0025,35836,0
2011-02-08,4.9801,5.0617,4.9727,5.0469,53827,0
2011-02-09,4.9949,5.1212,4.9801,5.1212,31512,0
2011-02-10,5.0545,5.151,5.0322,5.1288,29003,0
2011-02-11,5.0841,5.2403,5.0783,5.2327,38028,0
2011-02-14,5.2104,5.4037,5.2031,5.3144,68712,0
2011-02-15,5.2774,5.5078,5.2179,5.4708,77833,0
2011-02-16,5.5154,5.7456,5.4113,5.6863,94458,0
2011-02-17,5.6935,5.6935,5.3963,5.5673,83764,0
2011-02-18,5.6192,5.6489,5.4709,5.6415,63218,0
2011-02-22,5.5747,5.6118,5.374,5.4113,64074,0
2011-02-23,5.4113,5.5078,5.2179,5.2848,48842,0
2011-02-24,5.3144,5.4261,5.2031,5.2848,61803,0
2011-02-25,5.2997,5.4408,5.1658,5.4261,49388,0
2011-02-28,5.5225,5.5225,5.2476,5.3219,57179,0
2011-03-01,5.3295,5.4037,5.2327,5.3071,47917,0
2011-03-02,5.3219,5.374,5.1809,5.2997,41916,0
2011-03-03,5.3443,5.5294,5.3219,5.4781,46533,0
2011-03-04,5.4261,5.4335,5.2774,5.389,39417,0
2011-03-07,5.4113,5.4113,5.1288,5.1956,59576,0
2011-03-08,5.1881,5.389,5.1364,5.3368,38620,0
2011-03-09,5.3443,5.4632,5.2327,5.4261,12672,0
2011-03-10,5.3071,5.3144,4.9727,4.9875,72428,0
2011-03-11,4.9801,5.2104,4.9429,5.1364,69328,0
2011-03-14,5.0396,5.1065,4.9429,4.9429,49855,0
2011-03-15,4.8686,5.0025,4.8313,4.8535,76968,0
2011-03-16,4.8758,4.9652,4.8313,4.8389,120509,0
2011-03-17,4.9949,4.9949,4.8313,4.8535,82223,0
2011-03-18,4.9281,5.1809,4.5267,4.5414,415882,0
2011-03-21,4.6754,4.757,4.5491,4.757,117233,0
2011-03-22,4.7867,5.0099,4.7497,4.9801,72185,0
2011-03-23,4.9503,4.9801,4.8463,4.9281,74803,0
2011-03-24,4.9652,5.0692,4.8982,4.9875,57481,0
2011-03-25,5.0469,5.2735,4.9949,5.2327,69135,0
2011-03-28,5.2774,5.2922,5.2031,5.2403,47460,0
2011-03-29,5.2327,5.3443,5.2253,5.3295,23412,0
2011-03-30,5.374,5.4632,5.2848,5.4335,44176,0
2011-03-31,5.4408,5.4408,5.1288,5.2031,104739,0
2011-04-01,5.2699,5.4558,5.1732,5.1732,96388,0
2011-04-04,5.2253,5.389,5.2253,5.3666,37671,0
2011-04-05,5.3666,5.4558,5.3443,5.3591,49795,0
2011-04-06,5.4113,5.493,5.3666,5.4781,47576,0
2011-04-07,5.5003,5.5003,5.4186,5.4335,39764,0
2011-04-08,5.493,5.493,5.3963,5.4113,49732,0
2011-04-11,5.4335,5.455,5.3517,5.3517,46821,0
2011-04-12,5.3295,5.3666,5.2699,5.2699,42752,0
2011-04-13,5.3443,5.4632,5.2706,5.3443,76487,0
2011-04-14,5.2848,5.4484,5.2848,5.3814,55768,0
2011-04-15,5.3666,5.4708,5.2774,5.4408,75407,0
2011-04-18,5.3219,5.4855,5.2774,5.4335,54423,0
2011-04-19,5.4708,5.5746,5.4037,5.5078,63273,0
2011-04-20,5.5821,5.8349,5.5376,5.7939,84323,0
2011-04-21,5.8646,5.8646,5.6118,5.6268,102571,0
2011-04-25,5.6489,5.6566,5.5078,5.5673,47394,0
2011-04-26,5.5747,5.7455,5.5003,5.6639,80841,0
2011-04-27,5.6415,5.6489,5.5225,5.5747,27882,0
2011-04-28,5.5302,5.6329,5.5078,5.5747,35398,0
2011-04-29,5.5747,5.5747,5.4335,5.5598,63560,0
2011-05-02,5.5747,5.5747,5.2699,5.2774,54778,0
2011-05-03,5.2774,5.3963,5.0769,5.0991,54730,0
2011-05-04,5.1212,5.1881,5.0173,5.0173,40897,0
2011-05-05,5.0246,5.2848,4.9801,5.0025,73153,0
2011-05-06,5.2774,5.3674,4.9057,4.9352,85740,0
2011-05-09,4.9057,5.0841,4.9057,5.0246,30206,0
2011-05-10,5.0692,5.2179,5.0692,5.2179,38857,0
2011-05-11,5.2031,5.2031,5.0322,5.0396,36504,0
2011-05-12,4.9727,5.2699,4.9727,5.2699,27686,0
2011-05-13,5.2699,5.2699,4.9206,4.9986,49628,0
2011-05-16,4.9875,5.022,4.8091,4.824,81683,0
2011-05-17,4.7867,4.9576,4.7867,4.891,29080,0
2011-05-18,4.9057,4.9429,4.8463,4.9352,47131,0
2011-05-19,4.9503,4.9652,4.8686,4.9352,41563,0
2011-05-20,4.891,4.9652,4.8611,4.8611,68785,0
2011-05-23,4.7423,4.7545,4.653,4.72,50133,0
2011-05-24,4.757,4.824,4.5936,4.6828,66111,0
2011-05-25,4.6754,4.9281,4.6677,4.9057,39635,0
2011-05-26,4.891,5.0025,4.7941,4.9206,47732,0
2011-05-27,4.9576,5.0841,4.9206,5.0025,31398,0
2011-05-31,5.1065,5.1065,4.8389,5.0396,175108,0
2011-06-01,5.0396,5.0617,4.7124,4.72,67630,0
2011-06-02,4.7646,4.9057,4.7124,4.8389,42899,0
2011-06-03,4.7124,4.7752,4.6677,4.72,69720,0
2011-06-06,4.72,4.8517,4.6976,4.705,66227,0
2011-06-07,4.7646,4.7646,4.6085,4.6085,63110,0
2011-06-08,4.5863,4.6605,4.5713,4.5936,44770,0
2011-06-09,4.6158,4.705,4.5638,4.5638,38090,0
2011-06-10,4.5565,4.5638,4.4301,4.4449,141561,0
2011-06-13,4.4895,4.6976,4.4004,4.6456,84878,0
2011-06-14,4.7273,4.7497,4.601,4.6754,57857,0
2011-06-15,4.601,4.6307,4.4596,4.5341,67253,0
2011-06-16,4.5267,4.7346,4.4671,4.6754,56242,0
2011-06-17,4.7273,4.7941,4.6085,4.653,143970,0
2011-06-20,4.6158,5.0692,4.5124,5.0396,101224,0
2011-06-21,5.1137,5.3071,4.9503,5.2848,73997,0
2011-06-22,5.2253,5.2253,4.7124,4.7346,48110,0
2011-06-23,4.6308,4.8463,4.5936,4.8313,40277,0
2011-06-24,4.8463,4.891,4.5565,4.5863,280638,0
2011-06-27,4.6158,4.7933,4.601,4.7346,49101,0
2011-06-28,4.757,4.8006,4.6902,4.7941,41102,0
2011-06-29,4.8091,4.8091,4.6902,4.72,38964,0
2011-06-30,4.7646,4.8091,4.6902,4.7794,40013,0
2011-07-01,4.757,4.9057,4.757,4.8313,88858,0
2011-07-05,4.8313,4.8463,4.72,4.8313,33376,0
2011-07-06,4.8164,4.9352,4.7941,4.9057,38931,0
2011-07-07,4.9652,5.0617,4.8686,5.0617,48180,0
2011-07-08,4.9727,5.0617,4.9057,5.0322,29472,0
2011-07-11,4.9131,5.0173,4.9057,4.9875,39080,0
2011-07-12,4.9727,5.0112,4.9131,4.9352,39787,0
2011-07-13,4.9949,5.1435,4.8982,5.0545,64686,0
2011-07-14,5.0545,5.0545,4.7794,4.7867,53595,0
2011-07-15,4.8164,5.0025,4.8164,4.9801,90031,0
2011-07-18,4.9206,4.9206,4.7273,4.757,46293,0
2011-07-19,4.8463,5.0099,4.757,4.9875,55313,0
2011-07-20,5.0025,5.0025,4.8389,4.9352,20425,0
2011-07-21,4.9352,5.0173,4.9057,5.0099,42886,0
2011-07-22,5.0099,5.0115,4.8835,4.891,42064,0
2011-07-25,4.8164,4.8835,4.7646,4.8313,46425,0
2011-07-26,4.8535,4.8535,4.5713,4.5788,48156,0
2011-07-27,4.5491,4.6308,4.4301,4.4373,102662,0
2011-07-28,4.3928,4.5267,4.3778,4.4596,57658,0
2011-07-29,4.3855,4.5421,4.3855,4.4596,58083,0
2011-08-01,4.5788,4.5863,4.3855,4.4077,87344,0
2011-08-02,4.3928,4.5863,4.3855,4.4524,98242,0
2011-08-03,4.4745,4.9727,4.415,4.8164,75837,0
2011-08-04,4.7646,4.7646,4.3409,4.3409,150222,0
2011-08-05,4.415,4.5905,4.2739,4.3778,88438,0
2011-08-08,4.207,4.4967,4.1327,4.1327,164756,0
2011-08-09,4.2665,4.6085,4.088,4.6085,242785,0
2011-08-10,4.4004,4.6085,4.0956,4.103,107629,0
2011-08-11,4.1327,4.3484,4.088,4.2962,141863,0
2011-08-12,4.3555,4.3778,4.088,4.103,83885,0
2011-08-15,4.1922,4.3038,4.0956,4.3038,96620,0
2011-08-16,4.2144,4.2814,4.1254,4.1847,82387,0
2011-08-17,4.1699,4.2591,4.0956,4.1105,58896,0
2011-08-18,4.088,4.1401,3.8206,3.8278,161037,0
2011-08-19,3.7611,3.9914,3.7611,3.8056,66188,0
2011-08-22,3.9617,4.0359,3.7462,3.7687,91667,0
2011-08-23,3.7982,4.155,3.7687,4.1401,177617,0
2011-08-24,4.1179,4.2791,4.0359,4.2368,48745,0
2011-08-25,4.2814,4.2814,3.947,4.0211,65038,0
2011-08-26,3.9841,4.155,3.9023,4.0733,37139,0
2011-08-29,4.1401,4.3928,4.0733,4.3855,89984,0
2011-08-30,4.326,4.3501,4.1179,4.326,51734,0
2011-08-31,4.3555,4.3855,4.2108,4.2368,67727,0
2011-09-01,4.2293,4.2888,3.8725,3.9319,67066,0
2011-09-02,3.8653,3.9394,3.6869,3.7015,169326,0
2011-09-06,3.5901,3.8725,3.5901,3.8429,80358,0
2011-09-07,3.947,4.1327,3.8503,4.1179,107977,0
2011-09-08,4.0805,4.155,3.8354,3.8429,63414,0
2011-09-09,3.7982,3.8132,3.6086,3.6719,113167,0
2011-09-12,3.6347,3.7239,3.6347,3.6869,56883,0
2011-09-13,3.7165,3.7596,3.6124,3.6273,74056,0
2011-09-14,3.6869,3.8503,3.5825,3.8132,87950,0
2011-09-15,3.8653,3.9023,3.6496,3.7462,53427,0
2011-09-16,3.7982,3.7982,3.538,3.5901,209478,0
2011-09-19,3.5008,3.6869,3.5008,3.657,78369,0
2011-09-20,3.6792,3.7909,3.5603,3.5603,75591,0
2011-09-21,3.5308,3.6117,3.4786,3.4861,94304,0
2011-09-22,3.4266,3.6496,3.4266,3.5753,114031,0
2011-09-23,3.5825,3.7239,3.4935,3.605,67969,0
2011-09-26,3.657,3.7239,3.5085,3.7165,39062,0
2011-09-27,3.8056,3.8576,3.7091,3.7687,84179,0
2011-09-28,3.7758,3.7909,3.5308,3.5308,102953,0
2011-09-29,3.6792,3.7758,3.5157,3.7758,62034,0
2011-09-30,3.6719,3.7909,3.5975,3.6124,95720,0
2011-10-03,3.5753,3.7982,3.4415,3.4935,153027,0
2011-10-04,3.4711,3.8354,3.4489,3.8278,226016,0
2011-10-05,3.8206,3.8503,3.6869,3.7834,59544,0
2011-10-06,3.7536,3.7909,3.7165,3.7834,87107,0
2011-10-07,3.7909,3.7909,3.5308,3.5975,100084,0
2011-10-10,3.6869,3.7909,3.605,3.7909,94283,0
2011-10-11,3.7313,3.8576,3.5753,3.7909,100178,0
2011-10-12,3.8056,4.0733,3.7758,4.0435,91506,0
2011-10-13,3.9988,4.0956,3.8503,4.0805,41568,0
2011-10-14,4.1624,4.2368,4.0733,4.2368,57397,0
2011-10-17,4.1699,4.2062,3.8429,3.8653,89847,0
2011-10-18,3.8799,4.2368,3.7313,4.1922,96232,0
2011-10-19,4.1774,4.207,3.9617,3.9841,71204,0
2011-10-20,3.9988,4.0733,3.8503,4.051,63076,0
2011-10-21,4.1477,4.1477,3.9319,4.0733,88275,0
2011-10-24,4.0956,4.3706,4.0658,4.2888,90462,0
2011-10-25,4.2443,4.2443,4.051,4.088,66074,0
2011-10-26,4.1699,4.2888,3.9914,4.2739,75087,0
2011-10-27,4.3332,4.4596,4.2591,4.4373,231661,0
2011-10-28,4.3855,4.4596,4.3778,4.4301,122316,0
2011-10-31,4.3038,4.4004,4.1847,4.1847,77388,0
2011-11-01,4.0211,4.1699,3.8653,3.9097,113674,0
2011-11-02,4.0064,4.1254,3.9692,4.0956,56089,0
2011-11-03,4.1922,4.4373,4.0137,4.415,104955,0
2011-11-04,4.3409,4.3706,4.2221,4.326,82654,0
2011-11-07,4.3332,4.4524,4.2368,4.4524,83215,0
2011-11-08,4.482,4.4895,4.2739,4.4373,85510,0
2011-11-09,4.2739,4.3855,4.1254,4.1254,152379,0
2011-11-10,4.2221,4.2368,4.103,4.1774,59569,0
2011-11-11,4.2368,4.4227,4.1922,4.415,73208,0
2011-11-14,4.3855,4.3855,4.1254,4.1847,62581,0
2011-11-15,4.155,4.415,4.155,4.3778,69873,0
2011-11-16,4.3111,4.415,4.1105,4.1179,66912,0
2011-11-17,4.1254,4.2368,4.0583,4.0733,50751,0
2011-11-18,4.0733,4.1847,4.0733,4.1477,65151,0
2011-11-21,4.0435,4.1699,4.0435,4.0658,82578,0
2011-11-22,4.0583,4.088,3.9617,3.9692,49958,0
2011-11-23,3.9247,3.947,3.7426,3.7687,101456,0
2011-11-25,3.7462,3.8874,3.7389,3.7536,35231,0
2011-11-28,3.9319,4.1179,3.9319,4.1105,96192,0
2011-11-29,4.0956,4.1179,3.917,3.9692,58608,0
2011-11-30,4.1997,4.5267,4.1997,4.5117,225368,0
2011-12-01,4.482,4.482,4.3111,4.3409,98453,0
2011-12-02,4.4449,4.4967,4.326,4.3928,69084,0
2011-12-05,4.4596,4.4596,4.2814,4.3778,102955,0
2011-12-06,4.3706,4.4967,4.2665,4.4895,87512,0
2011-12-07,4.4449,4.4449,4.3038,4.3632,95839,0
2011-12-08,4.326,4.3797,4.2221,4.2443,71124,0
2011-12-09,4.2814,4.4373,4.2516,4.3706,106401,0
2011-12-12,4.2962,4.3484,4.2144,4.3038,77658,0
2011-12-13,4.3332,4.3855,4.0435,4.0658,71517,0
2011-12-14,4.0287,4.1997,4.0287,4.1774,93820,0
2011-12-15,4.2591,4.3484,4.207,4.2739,80455,0
2011-12-16,4.3186,4.3186,4.1254,4.1774,144166,0
2011-12-19,4.2293,4.3186,4.051,4.0658,78976,0
2011-12-20,4.1922,4.3186,4.1922,4.2888,129517,0
2011-12-21,4.2144,4.3111,4.1105,4.2665,41309,0
2011-12-22,4.2962,4.3706,4.2368,4.3332,55075,0
2011-12-23,4.3409,4.3409,4.2368,4.2739,39914,0
2011-12-27,4.2591,4.2739,4.0805,4.1105,120412,0
2011-12-28,4.0956,4.155,3.8799,3.8949,150233,0
2011-12-29,3.9319,3.9914,3.8429,3.9319,281066,0
2011-12-30,3.917,3.917,3.7389,3.7687,133369,0
2012-01-03,3.8725,4.1105,3.8278,4.088,88273,0
2012-01-04,4.0583,4.1179,3.947,4.1105,74361,0
2012-01-05,4.0805,4.1511,4.0137,4.1179,42613,0
2012-01-06,4.0658,4.1401,4.0583,4.088,55215,0
2012-01-09,4.0956,4.1105,3.9617,4.0733,77218,0
2012-01-10,4.1327,4.1401,4.0658,4.1401,71819,0
2012-01-11,4.103,4.2221,4.051,4.1997,43665,0
2012-01-12,4.207,4.207,4.0137,4.0805,62142,0
2012-01-13,4.0064,4.088,4.0064,4.0805,45800,0
2012-01-17,4.088,4.1922,4.0435,4.1179,84837,0
2012-01-18,4.1179,4.2516,4.088,4.2443,83712,0
2012-01-19,4.2665,4.2665,4.155,4.2368,49237,0
2012-01-20,4.2144,4.4596,4.1817,4.4373,73697,0
2012-01-23,4.4227,4.4524,4.3111,4.326,59719,0
2012-01-24,4.2888,4.4671,4.2888,4.4596,49684,0
2012-01-25,4.4524,4.4895,4.3186,4.4671,110848,0
2012-01-26,4.4967,4.4967,4.4373,4.4895,78831,0
2012-01-27,4.4596,4.5341,4.4596,4.5341,61085,0
2012-01-30,4.4895,4.5117,4.4671,4.482,35474,0
2012-01-31,4.5341,4.5491,4.4596,4.5191,40284,0
2012-02-01,4.5788,4.7867,4.5191,4.7346,120050,0
2012-02-02,4.7497,4.7497,4.4004,4.5565,119328,0
2012-02-03,4.8018,4.9131,4.5638,4.8758,130555,0
2012-02-06,4.8611,4.8611,4.6677,4.705,69796,0
2012-02-07,4.7124,4.757,4.6605,4.6976,31017,0
2012-02-08,4.72,4.8574,4.6754,4.7646,74761,0
2012-02-09,4.7794,4.824,4.7124,4.7124,53613,0
2012-02-10,4.6677,4.72,4.6456,4.6456,40786,0
2012-02-13,4.7273,4.8018,4.6456,4.757,70290,0
2012-02-14,4.757,4.757,4.5713,4.6382,69334,0
2012-02-15,4.6902,4.6902,4.5565,4.5713,59772,0
2012-02-16,4.5713,4.9801,4.5341,4.8835,134280,0
2012-02-17,4.9281,4.9281,4.8018,4.8982,49645,0
2012-02-21,4.9131,4.9949,4.8982,4.8982,63470,0
2012-02-22,4.9057,4.9719,4.891,4.9281,49841,0
2012-02-23,4.9576,5.1137,4.9281,5.1137,58845,0
2012-02-24,5.1212,5.1288,4.9993,5.0099,31197,0
2012-02-27,4.9652,5.0469,4.8464,4.9503,33057,0
2012-02-28,4.9576,4.9576,4.8463,4.891,19702,0
2012-02-29,4.891,4.9764,4.4967,4.5788,140970,0
2012-03-01,4.601,4.6754,4.482,4.4967,68329,0
2012-03-02,4.5044,4.5565,4.4077,4.4227,135262,0
2012-03-05,4.4004,4.601,4.3632,4.5713,35640,0
2012-03-06,4.4895,4.6308,4.4227,4.4524,66993,0
2012-03-07,4.4819,4.6382,4.4596,4.6232,48999,0
2012-03-08,4.6456,4.6605,4.5191,4.6382,34244,0
2012-03-09,4.6158,4.891,4.5863,4.8611,66728,0
2012-03-12,4.8758,4.8982,4.7941,4.8463,41338,0
2012-03-13,4.9057,5.0246,4.8535,5.0173,47807,0
2012-03-14,5.0246,5.0322,4.8535,4.8535,56952,0
2012-03-15,4.9057,4.9057,4.7423,4.8313,51308,0
2012-03-16,4.8758,4.8758,4.7124,4.7124,109896,0
2012-03-19,4.7273,5.0396,4.72,5.0173,50293,0
2012-03-20,4.9503,5.0692,4.9503,5.0025,84757,0
2012-03-21,5.0025,5.0692,4.9875,5.0025,44860,0
2012-03-22,4.9206,4.9949,4.9057,4.9503,51368,0
2012-03-23,4.9727,5.1212,4.9429,5.1212,56770,0
2012-03-26,5.1732,5.277,5.0545,5.2253,98641,0
2012-03-27,5.2253,5.3443,5.2253,5.2625,66687,0
2012-03-28,5.2476,5.2476,5.0692,5.151,61056,0
2012-03-29,5.1288,5.2774,5.0617,5.2699,67076,0
2012-03-30,5.3144,5.3144,5.1212,5.1364,111774,0
2012-04-02,5.1288,5.2476,5.1065,5.2403,94040,0
2012-04-03,5.2403,5.2403,5.1137,5.1137,83992,0
2012-04-04,5.0841,5.0915,4.9429,4.9949,93829,0
2012-04-05,4.9801,5.0319,4.9131,4.9429,57488,0
2012-04-09,4.8389,4.9131,4.7794,4.8611,93068,0
2012-04-10,4.8686,4.8686,4.6456,4.653,127888,0
2012-04-11,4.7273,4.824,4.6677,4.824,54888,0
2012-04-12,4.8091,4.9652,4.8091,4.9429,61070,0
2012-04-13,4.9281,4.9652,4.8463,4.8535,57835,0
2012-04-16,4.9057,4.9352,4.8018,4.8535,30808,0
2012-04-17,4.9281,5.1137,4.9281,5.0692,40998,0
2012-04-18,5.0099,5.0769,4.8686,4.891,37189,0
2012-04-19,4.891,4.9057,4.653,4.6976,61335,0
2012-04-20,4.9281,4.9281,4.7497,4.7718,65711,0
2012-04-23,4.6828,4.8091,4.6677,4.7867,60884,0
2012-04-24,4.7794,4.9875,4.7646,4.9727,36140,0
2012-04-25,5.0692,5.1183,5.0246,5.0769,48413,0
2012-04-26,5.0769,5.1137,5.0246,5.0769,27004,0
2012-04-27,5.1137,5.2997,5.0469,5.2997,64806,0
2012-04-30,5.2997,5.2997,5.0545,5.0769,64579,0
2012-05-01,5.0617,5.2625,5.0246,5.0991,93116,0
2012-05-02,5.0617,5.2031,5.0617,5.1732,63699,0
2012-05-03,5.1732,5.1732,5.0396,5.1212,121842,0
2012-05-04,5.0692,5.151,5.0322,5.0469,58486,0
2012-05-07,5.0322,5.2403,5.0322,5.1881,163976,0
2012-05-08,5.1212,5.2774,5.0769,5.2625,61926,0
2012-05-09,5.1586,5.2774,5.151,5.2253,83849,0
2012-05-10,5.2403,5.2774,5.1658,5.2031,65969,0
2012-05-11,5.1658,5.2699,5.151,5.1881,83083,0
2012-05-14,5.1065,5.2253,5.0841,5.1732,76827,0
2012-05-15,5.1586,5.2774,5.1137,5.2327,46436,0
2012-05-16,5.2774,5.2774,5.1364,5.151,52173,0
2012-05-17,5.1435,5.2476,5.108,5.1435,60526,0
2012-05-18,5.1364,5.1732,5.0769,5.1065,77287,0
2012-05-21,5.1137,5.2327,5.0991,5.2179,61395,0
2012-05-22,5.1586,5.2625,5.0692,5.0991,71452,0
2012-05-23,5.0469,5.1881,5.0099,5.1658,91899,0
2012-05-24,5.1658,5.2031,5.0617,5.0841,59309,0
2012-05-25,5.0991,5.1364,5.0173,5.1212,44406,0
2012-05-29,5.1881,5.2403,5.0991,5.2403,38153,0
2012-05-30,5.1658,5.2699,5.1175,5.1435,36648,0
2012-05-31,5.1364,5.1881,5.0915,5.1137,94304,0
2012-06-01,4.9949,5.1732,4.9949,5.0769,65097,0
2012-06-04,5.1288,5.2327,5.0991,5.151,55468,0
2012-06-05,5.0991,5.2104,5.0991,5.1732,46212,0
2012-06-06,5.2104,5.2253,5.151,5.2179,62012,0
2012-06-07,5.2774,5.2921,5.2104,5.2476,78305,0
2012-06-08,5.2253,5.3591,5.2253,5.3443,67965,0
2012-06-11,5.389,5.4408,5.3257,5.3368,126260,0
2012-06-12,5.374,5.5524,5.3071,5.5376,68271,0
2012-06-13,5.5449,5.5598,5.2774,5.3368,53264,0
2012-06-14,5.3591,5.5302,5.3591,5.493,82522,0
2012-06-15,5.4781,5.597,5.4781,5.5821,170654,0
2012-06-18,5.5376,5.6343,5.5225,5.6268,111303,0
2012-06-19,5.6787,5.8125,5.6045,5.7456,102468,0
2012-06-20,5.7233,5.8275,5.6268,5.7382,54043,0
2012-06-21,5.7233,5.753,5.5449,5.6639,64571,0
2012-06-22,5.716,5.7752,5.7009,5.7604,332399,0
2012-06-25,5.6566,5.7456,5.6554,5.716,71965,0
2012-06-26,5.6863,5.7086,5.5747,5.6787,105591,0
2012-06-27,5.6489,5.716,5.6268,5.6863,149741,0
2012-06-28,5.6489,5.716,5.5747,5.6343,122701,0
2012-06-29,5.7233,5.7603,5.6787,5.7233,157811,0
2012-07-02,5.7233,5.9613,5.7233,5.9464,154328,0
2012-07-03,5.9464,6.0355,5.9093,6.028,104011,0
2012-07-05,5.9983,6.2065,5.9983,6.1843,122531,0
2012-07-06,6.1247,6.2065,6.0801,6.1989,61335,0
2012-07-09,6.1544,6.3108,6.1544,6.3108,86058,0
2012-07-10,6.3403,6.407,6.2884,6.3999,105124,0
2012-07-11,6.4296,6.5038,6.3254,6.4814,89228,0
2012-07-12,6.4368,6.5038,6.3849,6.4964,124062,0
2012-07-13,6.5038,6.6523,6.4443,6.4742,161343,0
2012-07-16,6.4666,6.4814,6.3626,6.3849,81312,0
2012-07-17,6.4591,6.4666,6.3403,6.3702,162613,0
2012-07-18,6.3999,6.6747,6.3923,6.6674,127317,0
2012-07-19,6.6897,6.7271,6.6152,6.6301,90450,0
2012-07-20,6.5781,6.6152,6.4742,6.4814,75688,0
2012-07-23,6.407,6.5113,6.3403,6.4814,101376,0
2012-07-24,6.5333,6.5409,6.4666,6.4814,88016,0
2012-07-25,6.5262,6.6897,6.4368,6.6005,153515,0
2012-07-26,6.6897,6.6897,6.5706,6.6821,79871,0
2012-07-27,6.6821,6.7566,6.6376,6.7566,319709,0
2012-07-30,6.7936,7.0167,6.7566,7.0167,407502,0
2012-07-31,7.002,7.1727,6.9201,6.9498,424838,0
2012-08-01,6.9943,7.0167,6.5781,6.5781,191452,0
2012-08-02,6.6079,7.3957,6.6079,7.1803,577423,0
2012-08-03,7.3214,7.6188,7.2062,7.5818,497666,0
2012-08-06,7.6782,8.1316,7.6409,7.9755,376522,0
2012-08-07,8.1243,8.3621,7.9235,8.2357,340229,0
2012-08-08,8.2506,8.3621,8.2059,8.295,301582,0
2012-08-09,8.2656,8.4291,8.1094,8.2506,307981,0
2012-08-10,8.2579,8.3248,7.9159,8.2506,221882,0
2012-08-13,8.2506,8.3175,8.154,8.2506,233933,0
2012-08-14,8.288,8.4291,8.2506,8.3248,268955,0
2012-08-15,8.3398,8.5032,8.2283,8.4141,283118,0
2012-08-16,8.4364,8.5626,8.3842,8.5478,210503,0
2012-08-17,8.5552,8.5702,8.1687,8.4364,254435,0
2012-08-20,8.3991,8.5405,8.2728,8.4886,303478,0
2012-08-21,8.5552,8.6297,8.4886,8.5552,238866,0
2012-08-22,8.5777,8.6297,8.3101,8.4141,294123,0
2012-08-23,8.4586,8.4957,8.288,8.3544,212689,0
2012-08-24,8.3175,8.4586,8.1687,8.3768,175041,0
2012-08-27,8.4066,8.4662,8.1391,8.4066,211834,0
2012-08-28,8.3842,8.4364,8.3248,8.4291,201289,0
2012-08-29,8.4662,8.4957,8.3696,8.392,333973,0
2012-08-30,8.3621,8.5108,8.2802,8.3101,147011,0
2012-08-31,8.3398,8.4586,8.2728,8.3471,150565,0
2012-09-04,8.392,8.5256,8.2579,8.4066,347763,0
2012-09-05,8.4514,8.674,8.3471,8.6222,902481,0
2012-09-06,8.7113,8.7634,8.5849,8.674,629266,0
2012-09-07,8.7188,8.8376,8.7041,8.7335,647084,0
2012-09-10,8.7708,8.8453,8.7188,8.8227,461209,0
2012-09-11,8.8972,9.0384,8.86,9.0384,726965,0
2012-09-12,9.0681,9.1949,9.0533,9.1425,263191,0
2012-09-13,9.2025,9.3644,9.1355,9.3059,376798,0
2012-09-14,9.3509,9.507,9.2912,9.4695,302397,0
2012-09-17,9.781,9.85,9.3214,9.4775,365461,0
2012-09-18,9.3948,9.611,9.299,9.4994,211751,0
2012-09-19,9.4994,9.644,9.4322,9.4402,171828,0
2012-09-20,9.4481,9.55,9.4106,9.4521,229649,0
2012-09-21,9.588,9.588,9.4176,9.514,297545,0
2012-09-24,9.4994,9.566,9.4481,9.507,167613,0
2012-09-25,9.536,9.581,9.299,9.3293,233805,0
2012-09-26,9.3293,9.4322,9.1425,9.1949,115873,0
2012-09-27,9.2834,9.514,9.1871,9.4322,223590,0
2012-09-28,9.3722,9.3722,9.0832,9.0832,157613,0
2012-10-01,9.1201,9.4775,9.1201,9.4176,154751,0
2012-10-02,9.462,9.514,9.3548,9.4322,160591,0
2012-10-03,9.4176,9.462,9.299,9.4402,154380,0
2012-10-04,9.4775,9.4994,9.2834,9.3722,111772,0
2012-10-05,9.4027,9.55,9.299,9.3431,91633,0
2012-10-08,9.3214,9.4322,9.1654,9.4027,127834,0
2012-10-09,9.4322,9.456,9.2683,9.299,102866,0
2012-10-10,9.2912,9.4481,9.2025,9.2382,107063,0
2012-10-11,9.3137,9.4176,9.1794,9.2313,112402,0
2012-10-12,9.2093,9.2093,8.9716,9.0533,93335,0
2012-10-15,9.0459,9.0459,8.3471,8.5108,382785,0
2012-10-16,8.5405,9.0384,8.5405,8.86,230597,0
2012-10-17,8.8748,9.0087,8.8005,8.9269,122341,0
2012-10-18,8.9419,8.9419,8.7559,8.8081,113262,0
2012-10-19,8.7335,8.86,8.5478,8.6297,143262,0
2012-10-22,8.5702,8.7264,8.5591,8.6445,167399,0
2012-10-23,8.5552,8.7264,8.4809,8.6964,136566,0
2012-10-24,8.7559,8.8453,8.6593,8.8303,93889,0
2012-10-25,8.8823,8.9419,8.8526,8.9269,91061,0
2012-10-26,8.9047,8.9567,8.8303,8.8748,73035,0
2012-10-31,8.8526,8.9121,8.7708,8.8748,130638,0
2012-11-01,8.8227,9.031,8.4957,9.0306,221151,0
2012-11-02,9.0162,9.2537,9.0087,9.2171,146736,0
2012-11-05,9.224,9.456,9.2171,9.3644,158993,0
2012-11-06,9.3722,9.641,9.3722,9.4914,155618,0
2012-11-07,9.3948,9.521,9.2537,9.4027,164439,0
2012-11-08,9.3577,9.603,9.3059,9.38,126172,0
2012-11-09,9.3293,9.664,9.224,9.595,155496,0
2012-11-12,9.656,9.736,9.3431,9.3509,139378,0
2012-11-13,9.3353,9.543,9.3353,9.38,121674,0
2012-11-14,9.4244,9.573,9.0384,9.0755,143380,0
2012-11-15,9.0459,9.2615,8.7559,8.8005,114095,0
2012-11-16,8.7708,8.8561,8.3621,8.7858,179426,0
2012-11-19,8.8823,9.0504,8.8376,8.9196,149900,0
2012-11-20,8.9196,8.9864,8.8303,8.9196,86113,0
2012-11-21,8.9716,8.9716,8.7598,8.8526,79237,0
2012-11-23,8.8678,9.0832,8.8678,9.0832,43412,0
2012-11-26,9.0904,9.0904,8.8899,9.0236,90467,0
2012-11-27,9.0087,9.4481,9.0087,9.224,151450,0
2012-11-28,9.2171,9.4106,9.1276,9.3722,85291,0
2012-11-29,9.3948,9.507,9.1871,9.3353,130765,0
2012-11-30,9.3722,9.3948,9.1201,9.2766,149529,0
2012-12-03,9.388,9.4244,9.0755,9.0981,88515,0
2012-12-04,9.1058,9.1949,8.9939,9.1355,142002,0
2012-12-05,9.1498,9.1498,8.9196,8.9567,65472,0
2012-12-06,8.9419,9.0681,8.7264,8.9419,109592,0
2012-12-07,9.0011,9.0011,8.6972,8.9791,101581,0
2012-12-10,8.9419,8.9826,8.6972,8.8972,94054,0
2012-12-11,8.9716,8.9716,8.8006,8.8972,95122,0
2012-12-12,8.8899,9.0087,8.6074,8.6891,82035,0
2012-12-13,8.674,8.7522,8.3621,8.4886,146251,0
2012-12-14,8.4214,8.5478,8.1391,8.2802,106549,0
2012-12-17,8.288,8.4214,8.1762,8.2283,142255,0
2012-12-18,8.1762,8.3621,8.1353,8.3621,136290,0
2012-12-19,8.3768,8.6593,8.2135,8.5256,125752,0
2012-12-20,8.4957,8.7113,8.3544,8.6297,104930,0
2012-12-21,8.5478,8.6074,8.2802,8.533,223291,0
2012-12-24,8.4735,8.6593,8.4735,8.6222,30441,0
2012-12-26,8.6147,8.6222,8.3812,8.4586,54214,0
2012-12-27,8.4364,8.652,8.3544,8.6297,43652,0
2012-12-28,8.5702,8.696,8.4364,8.4586,46068,0
2012-12-31,8.4735,8.6593,8.3544,8.6297,163510,0
2013-01-02,8.8081,9.3293,8.6818,9.2683,168543,0
2013-01-03,9.3059,9.3059,9.0011,9.0533,86134,0
2013-01-04,9.1276,9.3577,9.0981,9.1721,77025,0
2013-01-07,9.1871,9.1871,8.6222,8.6222,86527,0
2013-01-08,8.6297,8.7263,8.4214,8.4437,73516,0
2013-01-09,8.4514,8.6222,8.3248,8.4735,81255,0
2013-01-10,8.5256,8.5702,8.2802,8.3544,66079,0
2013-01-11,8.3696,8.4662,8.2506,8.4291,56744,0
2013-01-14,8.4364,8.5108,8.295,8.3768,39416,0
2013-01-15,8.3101,8.4735,8.2357,8.3768,79448,0
2013-01-16,8.3842,8.3842,8.087,8.1464,113124,0
2013-01-17,8.1614,8.3718,8.154,8.2357,77241,0
2013-01-18,8.2059,8.2357,8.102,8.1614,100470,0
2013-01-22,8.1391,8.1986,7.9679,8.102,166197,0
2013-01-23,8.102,8.1227,7.8045,7.864,169760,0
2013-01-24,7.8566,8.1094,7.8441,7.9531,79563,0
2013-01-25,7.9978,7.9978,7.5244,7.6188,99097,0
2013-01-28,7.6188,7.8602,7.5521,7.8269,220080,0
2013-01-29,7.8045,7.9607,7.7897,7.9011,185004,0
2013-01-30,7.8716,7.9383,7.7673,7.7897,59655,0
2013-01-31,7.76,8.0352,7.7377,8.0276,148448,0
2013-02-01,8.102,8.1687,7.9196,8.0129,203605,0
2013-02-04,7.983,7.9938,6.8977,6.9275,352425,0
2013-02-05,6.9943,7.039,6.4742,6.7046,184854,0
2013-02-06,6.6897,6.831,6.4591,6.6301,199066,0
2013-02-07,6.6523,6.6897,6.3031,6.4222,290243,0
2013-02-08,6.4222,6.5633,6.3254,6.5262,181335,0
2013-02-11,6.5487,6.7298,6.5487,6.6821,138800,0
2013-02-12,6.6897,6.7865,6.6747,6.7566,119766,0
2013-02-13,6.7566,6.7713,6.5262,6.7641,128337,0
2013-02-14,6.7271,6.9201,6.6598,6.9125,96393,0
2013-02-15,6.9571,6.9571,6.6228,6.7789,128913,0
2013-02-19,6.7865,7.0611,6.7865,7.0611,458506,0
2013-02-20,7.0611,7.2026,7.0241,7.0241,235761,0
2013-02-21,7.0091,7.1727,6.9348,7.1504,206212,0
2013-02-22,7.2026,7.2471,6.9721,7.0687,124016,0
2013-02-25,7.0762,7.0762,6.5706,6.5855,175351,0
2013-02-26,6.6376,6.9201,6.5855,6.7713,312861,0
2013-02-27,6.7936,6.9424,6.7341,6.7865,105254,0
2013-02-28,6.7713,6.9647,6.7417,6.8458,179377,0
2013-03-01,6.7641,6.8384,6.6821,6.816,60939,0
2013-03-04,6.7789,6.8233,6.645,6.7566,73619,0
2013-03-05,6.816,6.8309,6.7305,6.7936,80288,0
2013-03-06,6.8086,6.816,6.6897,6.7641,103841,0
2013-03-07,6.7417,6.8086,6.697,6.7865,65640,0
2013-03-08,6.8458,6.9796,6.816,6.9721,137760,0
2013-03-11,6.9348,7.0538,6.8531,6.8755,120146,0
2013-03-12,6.8458,6.9348,6.8012,6.8904,129067,0
2013-03-13,6.9125,7.1059,6.8977,7.0538,74038,0
2013-03-14,7.0611,7.0611,6.7641,6.8606,100137,0
2013-03-15,6.8606,7.0167,6.8458,6.9571,175791,0
2013-03-18,6.8531,6.9759,6.8531,6.9125,53040,0
2013-03-19,6.9052,6.9721,6.7417,6.8012,104175,0
2013-03-20,6.8606,6.9125,6.8161,6.8977,40810,0
2013-03-21,6.8233,6.8681,6.7417,6.7789,104827,0
2013-03-22,6.8233,6.8233,6.697,6.7271,74725,0
2013-03-25,6.7341,6.8012,6.6523,6.7417,105385,0
2013-03-26,6.7641,6.8086,6.72,6.7789,68490,0
2013-03-27,6.7417,6.8233,6.7341,6.7417,65841,0
2013-03-28,6.7566,6.7713,6.6674,6.7341,92521,0
2013-04-01,6.7417,6.7641,6.6152,6.645,143199,0
2013-04-02,6.697,6.7713,6.4742,6.5186,207327,0
2013-04-03,6.5186,6.6152,6.5038,6.5186,72253,0
2013-04-04,6.5113,6.8233,6.4368,6.5557,127737,0
2013-04-05,6.4296,6.7341,6.4296,6.6376,110536,0
2013-04-08,6.6301,6.6897,6.5808,6.6523,83487,0
2013-04-09,6.7491,6.9721,6.7342,6.9052,104702,0
2013-04-10,6.9498,7.3511,6.9498,7.3067,138091,0
2013-04-11,7.2918,7.4181,7.2918,7.3586,69019,0
2013-04-12,7.3511,7.3511,7.1432,7.2026,42897,0
2013-04-15,7.1876,7.2842,6.6152,6.6523,130385,0
2013-04-16,6.7417,6.9201,6.6152,6.8681,121129,0
2013-04-17,6.8681,6.9943,6.6005,6.6821,127479,0
2013-04-18,6.7341,6.9275,6.5633,6.6897,111492,0
2013-04-19,6.7121,6.7684,6.5856,6.645,88327,0
2013-04-22,6.697,6.7121,6.4145,6.6376,97535,0
2013-04-23,6.7121,6.9201,6.7121,6.9125,67704,0
2013-04-24,6.9348,7.0458,6.9125,6.9869,54702,0
2013-04-25,7.039,7.1309,6.9498,6.9498,83463,0
2013-04-26,6.9721,6.9943,6.8755,6.8755,77208,0
2013-04-29,6.9275,7.068,6.9125,6.9869,44673,0
2013-04-30,7.0314,7.0726,6.8086,6.8309,145325,0
2013-05-01,6.8233,6.8233,6.5557,6.5781,166027,0
2013-05-02,6.6523,6.9052,6.6523,6.8086,72378,0
2013-05-03,6.9498,7.0538,6.8531,7.0241,74657,0
2013-05-06,7.1654,7.2842,7.1131,7.2248,98352,0
2013-05-07,7.2248,7.2322,7.0834,7.2099,62803,0
2013-05-08,7.2099,7.2099,7.0538,7.1283,65095,0
2013-05-09,7.1357,7.1357,6.9869,7.0241,60936,0
2013-05-10,7.0538,7.0834,6.9721,7.0687,26492,0
2013-05-13,7.0762,7.1727,7.0091,7.1579,48017,0
2013-05-14,7.1504,7.3067,7.1132,7.2918,84849,0
2013-05-15,7.2918,7.3586,7.2099,7.3067,88636,0
2013-05-16,7.3067,7.3067,7.1727,7.2397,39678,0
2013-05-17,7.2693,7.3586,7.2322,7.3511,56448,0
2013-05-20,7.3438,7.4106,7.1654,7.2248,75666,0
2013-05-21,7.2471,7.2471,7.1283,7.1654,28371,0
2013-05-22,7.1504,7.2248,6.8384,6.9571,81917,0
2013-05-23,6.8309,7.1169,6.8309,7.0611,73410,0
2013-05-24,7.0241,7.1208,6.9943,7.1059,59617,0
2013-05-28,7.2175,7.4032,7.039,7.1654,141971,0
2013-05-29,7.091,7.3214,7.0611,7.2693,56650,0
2013-05-30,7.3214,7.3586,6.9424,7.3067,31756,0
2013-05-31,7.2322,7.3438,7.1283,7.2768,58914,0
2013-06-03,7.3214,7.5444,7.1876,7.4998,156318,0
2013-06-04,7.4702,7.5666,7.3661,7.4848,78992,0
2013-06-05,7.4925,7.5556,7.3222,7.4032,50805,0
2013-06-06,7.381,7.4998,7.2693,7.4402,57864,0
2013-06-07,7.5296,7.6338,7.496,7.5818,72868,0
2013-06-10,7.5889,7.9011,7.5452,7.9011,92834,0
2013-06-11,7.7673,7.9905,7.5818,7.7971,100273,0
2013-06-12,7.8864,8.0276,7.6782,7.7748,65598,0
2013-06-13,7.7525,7.9088,7.6113,7.9088,106231,0
2013-06-14,7.9088,7.9088,7.5889,7.6113,79534,0
2013-06-17,7.7153,7.7452,7.6113,7.7004,49877,0
2013-06-18,7.7377,7.9679,7.7153,7.931,56377,0
2013-06-19,7.9531,7.9531,7.76,7.7748,30267,0
2013-06-20,7.6709,7.7748,7.5896,7.708,66583,0
2013-06-21,7.708,7.7153,7.4702,7.5521,183477,0
2013-06-24,7.4925,7.5869,7.3957,7.4775,59506,0
2013-06-25,7.5368,7.5368,7.3697,7.4181,57389,0
2013-06-26,7.4702,7.4702,7.3214,7.3214,35547,0
2013-06-27,7.4032,7.5073,7.3362,7.4478,48360,0
2013-06-28,7.4402,7.4478,7.1169,7.2175,244997,0
2013-07-01,7.2026,7.5521,7.2026,7.4925,63311,0
2013-07-02,7.5073,7.5963,7.433,7.5368,53240,0
2013-07-03,7.5145,7.7228,7.3511,7.5889,35656,0
2013-07-05,7.7748,7.9755,7.6039,7.9679,52948,0
2013-07-08,7.9679,8.0201,7.8045,7.864,68041,0
2013-07-09,7.8936,8.0129,7.8788,7.9383,54046,0
2013-07-10,7.9531,7.9905,7.76,7.931,48323,0
2013-07-11,8.0423,8.0572,7.9458,8.05,48644,0
2013-07-12,8.0423,8.1391,7.9755,8.102,59990,0
2013-07-15,8.1316,8.3248,8.102,8.295,72140,0
2013-07-16,8.3323,8.3991,8.1614,8.2135,65397,0
2013-07-17,8.288,8.3842,8.1836,8.2357,44493,0
2013-07-18,8.288,8.4809,8.1911,8.3398,63535,0
2013-07-19,8.3398,8.5108,8.2357,8.4514,47197,0
2013-07-22,8.3768,8.4662,8.2579,8.3398,60254,0
2013-07-23,8.3621,8.5552,8.3248,8.4662,58567,0
2013-07-24,8.5405,8.7782,8.5405,8.7634,98511,0
2013-07-25,8.7708,8.9196,8.6222,8.9196,119803,0
2013-07-26,8.8678,8.9196,8.5626,8.6222,65138,0
2013-07-29,8.6222,8.7335,8.3621,8.4214,83905,0
2013-07-30,8.3991,8.5478,8.243,8.3471,110512,0
2013-07-31,8.3991,8.4437,8.1687,8.1687,147459,0
2013-08-01,8.2728,8.7335,8.1986,8.4662,119376,0
2013-08-02,8.4437,8.6445,8.3991,8.5777,92064,0
2013-08-05,8.6074,8.6222,8.5478,8.6074,31863,0
2013-08-06,8.5999,8.674,8.4437,8.5702,50084,0
2013-08-07,8.5702,8.5777,8.2656,8.2656,60729,0
2013-08-08,8.3544,8.4252,8.3175,8.3544,34650,0
2013-08-09,8.3621,8.4643,8.2506,8.3398,34069,0
2013-08-12,8.3025,8.4214,8.288,8.3471,54376,0
2013-08-13,8.392,8.4141,8.2579,8.2802,36509,0
2013-08-14,8.3621,8.3621,8.1911,8.1911,39666,0
2013-08-15,8.1464,8.1762,7.8121,7.8194,74620,0
2013-08-16,7.8194,8.0796,7.8194,8.0201,150005,0
2013-08-19,8.0201,8.0796,7.6709,7.7452,46881,0
2013-08-20,7.7377,8.0201,7.7377,7.9755,45663,0
2013-08-21,8.0052,8.0129,7.7377,7.8343,45719,0
2013-08-22,7.8936,8.0201,7.8936,8.0052,34006,0
2013-08-23,8.0129,8.0944,7.9159,8.0796,38937,0
2013-08-26,8.1243,8.1614,7.931,8.0201,53793,0
2013-08-27,7.9011,8.0944,7.4925,7.5073,67015,0
2013-08-28,7.5368,7.6262,7.4478,7.5073,65253,0
2013-08-29,7.4848,7.708,7.4848,7.6709,51367,0
2013-08-30,7.6782,7.6782,7.2991,7.3139,111831,0
2013-09-03,7.4402,7.5222,7.3511,7.433,199609,0
2013-09-04,7.4702,7.4887,7.3893,7.4254,85382,0
2013-09-05,7.4478,7.4884,7.3511,7.3734,44282,0
2013-09-06,7.433,7.4702,7.1432,7.433,84496,0
2013-09-09,7.4925,7.4925,7.3439,7.4775,110793,0
2013-09-10,7.5222,7.5966,7.4254,7.4998,66862,0
2013-09-11,7.4998,7.6224,7.4626,7.5368,64112,0
2013-09-12,7.5818,7.6782,7.4106,7.5296,59938,0
2013-09-13,7.5818,7.708,7.4653,7.6409,40968,0
2013-09-16,7.7897,7.7897,7.5376,7.6188,101315,0
2013-09-17,7.6188,7.8788,7.6113,7.8788,60276,0
2013-09-18,7.9088,8.2135,7.7228,8.2135,101999,0
2013-09-19,8.243,8.2879,7.9755,8.154,58904,0
2013-09-20,8.1687,8.4066,8.1094,8.3101,136667,0
2013-09-23,8.288,8.5478,8.2641,8.4886,114021,0
2013-09-24,8.5256,8.674,8.4514,8.5999,83364,0
2013-09-25,8.5925,8.7335,8.4809,8.4957,83112,0
2013-09-26,8.5478,8.637,8.3768,8.5405,41576,0
2013-09-27,8.4586,8.5626,8.2931,8.3323,26542,0
2013-09-30,8.243,8.4662,8.1987,8.243,174971,0
2013-10-01,8.2656,8.3768,8.2357,8.3621,68878,0
2013-10-02,8.2728,8.2728,7.7897,7.8269,239051,0
2013-10-03,7.8045,7.8491,7.5889,7.7452,123911,0
2013-10-04,7.7377,7.9607,7.7228,7.8936,74674,0
2013-10-07,7.7748,7.8716,7.7525,7.76,64495,0
2013-10-08,7.7377,7.8269,7.6262,7.6338,131512,0
2013-10-09,7.6485,7.7301,7.5818,7.5966,119115,0
2013-10-10,7.7452,7.931,7.7452,7.864,126504,0
2013-10-11,7.8491,7.983,7.76,7.9531,103710,0
2013-10-14,7.8788,8.2283,7.7301,8.1614,65451,0
2013-10-15,8.1614,8.2283,8.0129,8.0129,115308,0
2013-10-16,8.102,8.1986,8.0538,8.1762,62531,0
2013-10-17,8.1391,8.3248,7.9905,8.295,115204,0
2013-10-18,8.3768,8.533,8.3398,8.4809,464507,0
2013-10-21,8.5405,8.9039,8.5404,8.8227,171787,0
2013-10-22,8.8972,9.0236,8.8005,8.9939,137128,0
2013-10-23,8.9567,9.0681,8.8376,8.9939,145234,0
2013-10-24,8.9939,9.1654,8.953,9.0904,90517,0
2013-10-25,9.1276,9.2171,9.0459,9.1355,71588,0
2013-10-28,9.1721,9.1871,9.0904,9.1654,80615,0
2013-10-29,9.2171,9.2912,9.0681,9.1794,93216,0
2013-10-30,9.1577,9.2834,8.8823,8.9047,120855,0
2013-10-31,8.9121,8.9269,8.6964,8.6964,164107,0
2013-11-01,8.6817,8.793,8.2283,8.2728,222497,0
2013-11-04,8.392,8.533,8.1762,8.4066,194838,0
2013-11-05,8.4364,8.8303,8.3842,8.692,180345,0
2013-11-06,8.8526,9.1425,8.7858,9.0981,179842,0
2013-11-07,9.1425,9.2171,8.8376,8.8972,119781,0
2013-11-08,8.8972,9.1201,8.8453,8.9864,128581,0
2013-11-11,8.9864,9.3577,8.9864,9.2171,132252,0
2013-11-12,9.1425,9.2834,8.86,8.9196,149201,0
2013-11-13,8.8678,9.224,8.8678,9.2171,83434,0
2013-11-14,9.1871,9.2615,8.9864,9.1794,122824,0
2013-11-15,9.1721,9.3644,9.1498,9.3137,93992,0
2013-11-18,9.4106,9.766,9.4027,9.656,221461,0
2013-11-19,9.758,9.908,9.629,9.664,188264,0
2013-11-20,9.708,9.842,9.695,9.789,150185,0
2013-11-21,9.835,10.005,9.82,9.908,106920,0
2013-11-22,9.938,10.123,9.819,10.026,212170,0
2013-11-25,10.198,10.72,10.183,10.414,374815,0
2013-11-26,10.495,10.651,10.439,10.628,187843,0
2013-11-27,10.628,11.06,10.606,11.037,277084,0
2013-11-29,11.15,11.164,11.03,11.067,131654,0
2013-12-02,11.099,11.369,10.859,10.965,329082,0
2013-12-03,10.971,11.075,10.673,10.763,197175,0
2013-12-04,10.593,10.904,10.19,10.54,221515,0
2013-12-05,10.578,10.748,10.479,10.644,164966,0
2013-12-06,10.792,10.942,10.585,10.628,173083,0
2013-12-09,10.704,10.742,10.54,10.628,158005,0
2013-12-10,10.628,10.748,10.479,10.502,131208,0
2013-12-11,10.57,10.665,10.332,10.487,198086,0
2013-12-12,10.533,10.688,10.45,10.628,185334,0
2013-12-13,10.696,10.72,10.495,10.6,175571,0
2013-12-16,10.628,10.89,10.628,10.843,188330,0
2013-12-17,10.875,10.911,10.779,10.867,130216,0
2013-12-18,10.867,11.15,10.748,11.067,258778,0
2013-12-19,11.083,11.15,10.911,10.935,148693,0
2013-12-20,11.03,11.26,10.763,11.186,383954,0
2013-12-23,11.186,11.2,10.95,11.186,222429,0
2013-12-24,11.223,11.337,10.971,11.136,119554,0
2013-12-26,11.178,11.394,11.075,11.366,99830,0
2013-12-27,11.409,11.438,11.178,11.373,92976,0
2013-12-30,11.253,11.284,11.006,11.022,142096,0
2013-12-31,11.038,11.261,11.026,11.171,128094,0
2014-01-02,11.136,11.164,10.8,10.859,107919,0
2014-01-03,10.898,11.037,10.875,11.001,134077,0
2014-01-06,11.037,11.037,10.556,10.644,175107,0
2014-01-07,10.688,10.771,10.556,10.665,140601,0
2014-01-08,10.681,10.681,10.479,10.548,116902,0
2014-01-09,10.673,10.673,10.363,10.443,170657,0
2014-01-10,10.502,10.518,10.355,10.45,83858,0
2014-01-13,10.457,10.585,10.11,10.249,152249,0
2014-01-14,10.332,10.628,10.332,10.42,100360,0
2014-01-15,10.479,10.622,10.479,10.54,77801,0
2014-01-16,10.487,10.548,10.279,10.325,75313,0
2014-01-17,10.363,10.518,10.272,10.347,87761,0
2014-01-21,10.644,11.083,10.622,10.935,235934,0
2014-01-22,10.979,11.15,10.935,11.022,160685,0
2014-01-23,11.037,11.416,11.001,11.401,230700,0
2014-01-24,11.329,11.409,11.15,11.178,251884,0
2014-01-27,11.099,11.26,11.06,11.129,193265,0
2014-01-28,11.193,11.253,11.037,11.106,234754,0
2014-01-29,11.037,11.306,10.942,11.136,165128,0
2014-01-30,11.223,11.438,11.083,11.223,144557,0
2014-01-31,11.022,11.195,10.971,11.052,161033,0
2014-02-03,11.113,11.113,10.568,10.665,277956,0
2014-02-04,10.704,10.867,10.57,10.712,195958,0
2014-02-05,11.15,12.192,10.927,12.17,522487,0
2014-02-06,12.078,12.554,11.819,11.945,300534,0
2014-02-07,11.886,12.185,11.589,12.17,287591,0
2014-02-10,12.162,13.326,12.162,13.224,523635,0
2014-02-11,13.269,13.447,12.804,13.023,306311,0
2014-02-12,13.074,13.64,13.023,13.424,273357,0
2014-02-13,13.394,14.084,13.379,13.974,377843,0
2014-02-14,13.96,13.968,13.557,13.609,194766,0
2014-02-18,13.663,14.048,13.609,14.026,240259,0
2014-02-19,13.937,14.011,13.663,13.685,146886,0
2014-02-20,13.751,13.96,13.632,13.825,170675,0
2014-02-21,13.825,13.974,13.678,13.81,119445,0
2014-02-24,13.81,13.974,13.69,13.744,193988,0
2014-02-25,13.787,14.338,13.678,13.937,181438,0
2014-02-26,13.922,14.488,13.922,14.16,170836,0
2014-02-27,14.16,14.763,14.048,14.338,143801,0
2014-02-28,14.398,14.398,13.758,13.952,190411,0
2014-03-03,13.758,13.787,12.093,13.715,366580,0
2014-03-04,13.96,14.942,13.919,14.346,401499,0
2014-03-05,14.495,14.495,14.123,14.36,185332,0
2014-03-06,14.346,14.405,13.87,13.989,101857,0
2014-03-07,14.107,14.148,13.855,14.056,94483,0
2014-03-10,13.974,14.056,13.721,14.048,170587,0
2014-03-11,14.099,14.152,13.817,13.96,129635,0
2014-03-12,13.906,14.09,13.751,13.997,193274,0
2014-03-13,14.063,14.123,13.578,13.663,108008,0
2014-03-14,13.632,13.825,13.578,13.787,144421,0
2014-03-17,13.876,13.914,13.493,13.514,193193,0
2014-03-18,13.549,13.863,13.549,13.78,108712,0
2014-03-19,13.744,13.833,13.401,13.601,72108,0
2014-03-20,13.541,14.034,13.541,13.96,96138,0
2014-03-21,13.96,14.004,13.751,13.825,231649,0
2014-03-24,13.78,13.802,12.784,13.082,255794,0
2014-03-25,13.179,13.477,13.097,13.447,105429,0
2014-03-26,13.506,13.609,13.089,13.089,144248,0
2014-03-27,13.148,13.454,13.052,13.326,149984,0
2014-03-28,13.305,13.81,13.247,13.371,112325,0
2014-03-31,13.424,13.7,13.416,13.462,241621,0
2014-04-01,13.521,13.93,13.521,13.876,142159,0
2014-04-02,13.899,14.041,13.787,13.944,71862,0
2014-04-03,13.997,14.096,13.758,13.944,123567,0
2014-04-04,14.078,14.078,13.082,13.261,191814,0
2014-04-07,13.269,13.527,12.911,13.447,170174,0
2014-04-08,13.506,13.648,13.156,13.305,136423,0
2014-04-09,13.305,13.561,13.126,13.514,89868,0
2014-04-10,13.541,13.541,12.934,13.044,118702,0
2014-04-11,13.008,13.564,12.993,13.247,109513,0
2014-04-14,13.311,13.462,12.466,12.792,179312,0
2014-04-15,12.842,13.066,12.486,12.942,118769,0
2014-04-16,12.993,13.141,12.792,13.074,121400,0
2014-04-17,12.993,13.126,12.881,12.927,130641,0
2014-04-21,12.934,13.454,12.827,13.439,133846,0
2014-04-22,13.462,13.609,13.341,13.485,126944,0
2014-04-23,13.408,13.601,13.209,13.439,146820,0
2014-04-24,13.462,13.469,13.008,13.201,91853,0
2014-04-25,13.104,13.447,12.674,12.896,110995,0
2014-04-28,12.958,13.044,12.407,12.865,94115,0
2014-04-29,12.896,13.008,12.627,12.719,95350,0
2014-04-30,12.627,12.674,12.192,12.458,149771,0
2014-05-01,12.436,12.627,12.056,12.407,230668,0
2014-05-02,12.486,12.486,12.192,12.354,151535,0
2014-05-05,12.354,12.865,11.856,12.711,250213,0
2014-05-06,12.688,12.755,12.071,12.093,186682,0
2014-05-07,12.049,12.285,11.811,12.213,225726,0
2014-05-08,12.205,12.505,12.011,12.078,186569,0
2014-05-09,11.995,12.451,11.893,12.414,226330,0
2014-05-12,12.486,13.008,12.421,12.873,153995,0
2014-05-13,12.903,13.036,12.643,12.743,149630,0
2014-05-14,12.755,12.763,12.277,12.369,165538,0
2014-05-15,12.262,12.399,11.789,12.055,199383,0
2014-05-16,12.034,12.055,11.685,11.893,156959,0
2014-05-19,11.751,12.154,11.736,11.952,114093,0
2014-05-20,11.856,11.891,11.461,11.647,164968,0
2014-05-21,11.766,11.826,11.416,11.611,106294,0
2014-05-22,11.611,11.945,11.473,11.849,72417,0
2014-05-23,11.878,12.181,11.849,12.154,80841,0
2014-05-27,12.262,12.695,12.262,12.466,104340,0
2014-05-28,12.369,12.517,11.945,12.011,87793,0
2014-05-29,12.026,12.078,11.736,11.995,110826,0
2014-05-30,11.983,12.355,11.819,11.99,119129,0
2014-06-02,11.983,12.042,11.692,11.923,122199,0
2014-06-03,11.923,11.945,11.409,11.604,190017,0
2014-06-04,11.529,11.792,11.509,11.581,97090,0
2014-06-05,11.952,12.233,11.596,12.185,116280,0
2014-06-06,12.269,12.57,12.078,12.241,148928,0
2014-06-09,12.248,12.606,12.248,12.436,94286,0
2014-06-10,12.451,12.562,12.177,12.308,63273,0
2014-06-11,12.185,12.221,11.826,11.995,61543,0
2014-06-12,12.003,12.026,11.776,11.967,87315,0
2014-06-13,12.003,12.154,11.863,11.923,76479,0
2014-06-16,11.967,12.221,11.886,12.107,98751,0
2014-06-17,12.115,12.324,12.085,12.17,174002,0
2014-06-18,12.192,12.205,11.826,12.177,85232,0
2014-06-19,12.233,12.392,12.042,12.2,84252,0
2014-06-20,12.293,12.418,12.139,12.377,194396,0
2014-06-23,12.399,12.399,12.17,12.385,102983,0
2014-06-24,12.338,12.606,12.069,12.192,169194,0
2014-06-25,12.055,12.444,12.055,12.421,67155,0
2014-06-26,12.473,12.473,12.105,12.293,51468,0
2014-06-27,12.269,12.535,12.269,12.392,212190,0
2014-06-30,12.331,12.515,12.185,12.429,113970,0
2014-07-01,12.486,13,12.48,12.834,142116,0
2014-07-02,12.784,13.044,12.743,12.842,90830,0
2014-07-03,12.934,13.023,12.865,12.972,36784,0
2014-07-07,12.881,12.98,12.711,12.865,113341,0
2014-07-08,12.784,13.185,12.784,13.156,119702,0
2014-07-09,13.156,13.341,13.118,13.141,141084,0
2014-07-10,12.896,13.276,12.896,13.141,116401,0
2014-07-11,13.141,13.156,12.911,13.118,92556,0
2014-07-14,13.209,13.326,13.097,13.179,82707,0
2014-07-15,13.216,13.311,13.008,13.179,104785,0
2014-07-16,13.201,13.201,12.792,12.812,109752,0
2014-07-17,12.812,12.812,12.338,12.369,85883,0
2014-07-18,12.308,12.447,12.269,12.385,106665,0
2014-07-21,12.331,12.338,11.959,12.1,103862,0
2014-07-22,12.123,12.139,11.893,12.123,130237,0
2014-07-23,12.078,12.185,11.893,11.959,147800,0
2014-07-24,12.018,12.123,11.639,11.706,113047,0
2014-07-25,11.639,11.841,11.567,11.743,97789,0
2014-07-28,11.751,11.751,11.15,11.559,118603,0
2014-07-29,11.581,11.916,11.431,11.893,130017,0
2014-07-30,12.003,12.078,11.883,11.937,66056,0
2014-07-31,11.894,11.937,11.543,11.72,201257,0
2014-08-01,11.692,11.692,10.518,10.935,324682,0
2014-08-04,10.942,11.283,10.57,10.785,168068,0
2014-08-05,10.792,11.022,10.7,11.001,149987,0
2014-08-06,10.898,11.358,10.898,11.237,140033,0
2014-08-07,11.237,11.386,11.044,11.136,73113,0
2014-08-08,11.164,11.401,11.158,11.366,69710,0
2014-08-11,11.469,11.721,11.401,11.521,87994,0
2014-08-12,11.559,11.706,11.284,11.438,131161,0
2014-08-13,11.461,11.618,11.416,11.495,71329,0
2014-08-14,11.491,11.551,11.409,11.445,39126,0
2014-08-15,11.589,11.589,11.284,11.394,99921,0
2014-08-18,11.507,11.728,11.469,11.714,75580,0
2014-08-19,11.669,11.739,11.536,11.596,68232,0
2014-08-20,11.589,11.751,11.469,11.567,76007,0
2014-08-21,11.521,11.826,11.358,11.743,61986,0
2014-08-22,11.743,11.945,11.685,11.841,78162,0
2014-08-25,11.886,11.9,11.669,11.736,43681,0
2014-08-26,11.721,11.826,11.669,11.766,105615,0
2014-08-27,11.782,11.863,11.677,11.782,67398,0
2014-08-28,11.759,11.759,11.604,11.611,48537,0
2014-08-29,11.632,11.856,11.611,11.803,55558,0
2014-09-02,11.878,11.878,11.669,11.782,65631,0
2014-09-03,11.795,12.026,11.743,11.99,103966,0
2014-09-04,11.995,12.466,11.893,11.893,81936,0
2014-09-05,11.893,12.049,11.889,12.026,57145,0
2014-09-08,12.131,12.436,12.131,12.2,92664,0
2014-09-09,12.139,12.162,11.766,11.811,71599,0
2014-09-10,11.774,12.018,11.774,11.9,46263,0
2014-09-11,11.795,12.192,11.743,12.093,108418,0
2014-09-12,12.078,12.085,11.567,11.685,113289,0
2014-09-15,11.632,11.759,11.268,11.299,81694,0
2014-09-16,11.291,11.774,11.268,11.728,83094,0
2014-09-17,11.766,11.826,11.373,11.484,67255,0
2014-09-18,11.499,11.604,11.344,11.453,68407,0
2014-09-19,11.491,11.728,11.386,11.662,217619,0
2014-09-22,11.655,11.655,11.299,11.307,91845,0
2014-09-23,11.284,11.351,10.965,11.001,103308,0
2014-09-24,11.067,11.237,10.717,10.935,77091,0
2014-09-25,10.935,11.136,10.785,10.986,95277,0
2014-09-26,11.06,11.469,11.06,11.423,111938,0
2014-09-29,11.268,11.685,11.268,11.491,99611,0
2014-09-30,11.529,11.559,11.178,11.186,293685,0
2014-10-01,11.193,11.208,10.821,10.957,155396,0
2014-10-02,10.934,11.186,10.875,11.076,85646,0
2014-10-03,11.193,11.351,11.099,11.121,86988,0
2014-10-06,11.113,11.291,11.001,11.067,90939,0
2014-10-07,10.971,11.306,10.965,11.23,65461,0
2014-10-08,11.2,11.706,11.2,11.692,133560,0
2014-10-09,11.72,11.782,11.23,11.261,216122,0
2014-10-10,11.322,11.709,11.322,11.386,115279,0
2014-10-13,11.521,11.945,11.521,11.706,113152,0
2014-10-14,11.878,12.562,11.826,12.146,166671,0
2014-10-15,12.192,12.421,11.893,12.154,181929,0
2014-10-16,11.893,12.414,11.893,12.177,149491,0
2014-10-17,12.361,12.361,11.901,11.995,131984,0
2014-10-20,12.063,12.262,11.937,12.123,144619,0
2014-10-21,12.192,12.385,12.146,12.248,121419,0
2014-10-22,12.399,12.425,12.221,12.241,90463,0
2014-10-23,12.338,12.539,12.277,12.354,103567,0
2014-10-24,12.323,12.467,11.967,12.277,54897,0
2014-10-27,12.27,12.554,12.227,12.539,67562,0
2014-10-28,12.704,13.304,12.695,13.276,181508,0
2014-10-29,13.371,13.714,13.269,13.601,152623,0
2014-10-30,13.593,13.67,13.106,13.586,134388,0
2014-10-31,13.899,13.899,13.305,13.364,178893,0
2014-11-03,12.959,13.195,12.242,12.279,181814,0
2014-11-04,12.318,12.652,11.937,12.023,182854,0
2014-11-05,12.168,12.289,10.925,10.957,295234,0
2014-11-06,10.957,10.957,9.857,9.927,345023,0
2014-11-07,10.052,10.828,9.4422,9.527,312283,0
2014-11-10,9.603,9.965,9.2893,9.527,267630,0
2014-11-11,9.527,9.574,9.2411,9.3078,193429,0
2014-11-12,9.1058,9.2112,8.9032,9.1654,231955,0
2014-11-13,9.1939,9.4225,9.1939,9.299,128966,0
2014-11-14,9.3548,9.4755,9.1462,9.2035,191170,0
2014-11-17,9.1557,9.555,9.1557,9.4705,269176,0
2014-11-18,9.536,9.984,9.536,9.652,252305,0
2014-11-19,9.508,9.7,9.2411,9.3362,155739,0
2014-11-20,9.2893,9.461,9.2171,9.3175,99173,0
2014-11-21,9.508,9.584,9.1843,9.251,114875,0
2014-11-24,9.4322,9.517,9.2893,9.384,151613,0
2014-11-25,9.4322,9.508,9.251,9.2606,112197,0
2014-11-26,9.2313,9.346,9.1124,9.1267,93279,0
2014-11-28,9.1267,9.3644,8.8983,8.9462,78488,0
2014-12-01,8.8129,8.9462,8.6413,8.7272,184449,0
2014-12-02,8.67,8.8319,8.6127,8.67,129851,0
2014-12-03,8.6031,8.7651,8.4982,8.5365,345757,0
2014-12-04,8.5554,8.9462,8.422,8.7745,194545,0
2014-12-05,8.7555,9.0319,8.6319,8.8319,138794,0
2014-12-08,8.8603,8.9556,8.67,8.6794,211319,0
2014-12-09,8.5459,8.7364,8.1078,8.6413,375006,0
2014-12-10,8.7174,8.8891,8.5459,8.5839,209316,0
2014-12-11,8.5745,8.8222,8.422,8.422,171286,0
2014-12-12,8.2791,8.4791,7.9838,8.0126,151007,0
2014-12-15,8.1555,8.4698,7.9935,8.0507,240400,0
2014-12-16,8.1171,8.3363,8.1171,8.1363,217722,0
2014-12-17,8.1649,8.7364,8.0173,8.67,230278,0
2014-12-18,8.8129,9.1267,8.7651,8.9939,246487,0
2014-12-19,8.9652,9.1557,8.7842,9.1365,453220,0
2014-12-22,9.051,9.2805,9.051,9.1557,110694,0
2014-12-23,9.3362,9.565,9.1939,9.461,166693,0
2014-12-24,9.4322,9.4904,9.299,9.461,50370,0
2014-12-26,9.461,9.718,9.3548,9.672,128682,0
2014-12-29,9.718,9.813,9.2411,9.384,187666,0
2014-12-30,9.3362,9.508,9.0991,9.1749,131708,0
2014-12-31,9.0699,9.1462,8.5936,8.6889,474618,0
2015-01-02,8.7745,8.8792,8.489,8.6794,128667,0
2015-01-05,8.6794,8.908,8.489,8.7842,124538,0
2015-01-06,8.8129,8.8891,8.422,8.489,120828,0
2015-01-07,8.5365,8.5839,8.308,8.4602,148699,0
2015-01-08,8.5745,8.8129,8.5745,8.6984,89625,0
2015-01-09,8.7462,8.8129,8.565,8.5745,59501,0
2015-01-12,8.6222,8.7079,8.4698,8.6794,90003,0
2015-01-13,8.7935,9.2893,8.7174,9.089,189887,0
2015-01-14,8.9841,9.1076,8.8222,9.0129,96800,0
2015-01-15,9.051,9.0796,8.4319,8.4602,132080,0
2015-01-16,8.4791,8.7745,8.4791,8.7079,121701,0
2015-01-20,8.7174,8.7935,8.4602,8.4982,144555,0
2015-01-21,8.489,8.489,8.1078,8.2601,109950,0
2015-01-22,8.489,8.7651,8.1457,8.7272,144257,0
2015-01-23,8.7364,8.8219,8.6603,8.7651,80405,0
2015-01-26,8.8129,8.9462,8.7174,8.927,91018,0
2015-01-27,8.9652,9.0991,8.8792,9.0605,164803,0
2015-01-28,9.051,9.1488,8.8508,8.8508,173845,0
2015-01-29,8.8792,8.9556,8.6603,8.8702,78619,0
2015-01-30,8.7651,8.7651,8.2507,8.2601,166722,0
2015-02-02,8.3839,8.4698,8.1171,8.4508,103882,0
2015-02-03,8.4791,8.8603,8.4791,8.8414,161658,0
2015-02-04,8.1934,8.8603,8.1934,8.4411,224942,0
2015-02-05,8.5174,8.8891,8.489,8.6603,111319,0
2015-02-06,8.7462,8.927,8.7079,8.8129,160146,0
2015-02-09,8.7462,8.8031,8.4698,8.4698,83671,0
2015-02-10,8.4698,8.7651,8.403,8.7079,99851,0
2015-02-11,8.6413,8.8222,8.5365,8.6319,101863,0
2015-02-12,8.7272,8.7935,8.6509,8.7272,53205,0
2015-02-13,8.6984,8.9652,8.6794,8.8414,72768,0
2015-02-17,8.8983,8.8983,8.6031,8.8031,110814,0
2015-02-18,8.7462,9.0031,8.7462,8.9939,313068,0
2015-02-19,8.9841,9.222,8.9662,9.0031,101109,0
2015-02-20,9.0031,9.0031,8.8031,8.8319,155526,0
2015-02-23,8.8129,8.8603,8.5839,8.8414,109279,0
2015-02-24,8.8792,9.051,8.7745,8.8414,115457,0
2015-02-25,8.7935,9.0129,8.7079,8.9367,95978,0
2015-02-26,9.0415,9.1843,8.9556,9.1462,143160,0
2015-02-27,9.0991,9.1462,9.0129,9.0991,66831,0
2015-03-02,9.1172,9.4136,9.0991,9.3742,163319,0
2015-03-03,9.3362,9.3742,9.2411,9.3175,148627,0
2015-03-04,9.222,9.461,9.1843,9.4521,207405,0
2015-03-05,9.4994,9.4994,9.384,9.4804,181688,0
2015-03-06,9.4322,9.652,9.299,9.3175,141385,0
2015-03-09,9.299,9.508,9.2703,9.4705,120287,0
2015-03-10,9.3078,9.3273,9.051,9.051,79875,0
2015-03-11,9.1939,9.2703,8.9939,9.2131,76307,0
2015-03-12,9.1267,9.4225,9.0129,9.1939,187673,0
2015-03-13,9.222,9.299,9.0129,9.0991,116298,0
2015-03-16,9.0991,9.3362,9.0605,9.3273,127109,0
2015-03-17,9.2703,9.708,9.222,9.545,91212,0
2015-03-18,9.508,9.622,9.4904,9.603,134246,0
2015-03-19,9.584,9.784,9.536,9.612,197642,0
2015-03-20,9.692,10.052,9.508,10.004,379541,0
2015-03-23,10.052,10.281,9.852,9.861,158259,0
2015-03-24,10.004,10.205,9.861,10.004,94850,0
2015-03-25,9.937,10.1,9.69,9.717,217698,0
2015-03-26,9.717,9.842,9.525,9.67,143635,0
2015-03-27,9.725,9.917,9.601,9.803,257499,0
2015-03-30,9.917,9.984,9.753,9.965,110312,0
2015-03-31,9.965,10.09,9.852,10.032,282778,0
2015-04-01,10.022,10.329,9.879,10.329,239636,0
2015-04-02,10.359,10.645,10.339,10.453,189598,0
2015-04-06,10.444,10.559,10.271,10.472,113759,0
2015-04-07,10.559,10.962,10.521,10.76,224545,0
2015-04-08,10.732,10.816,10.339,10.501,112714,0
2015-04-09,10.501,10.654,10.119,10.262,101222,0
2015-04-10,10.262,10.559,9.984,10.223,213626,0
2015-04-13,10.185,10.329,10.128,10.148,70929,0
2015-04-14,10.31,10.397,10.042,10.176,95895,0
2015-04-15,10.339,10.626,10.185,10.54,80501,0
2015-04-16,10.531,10.531,10.061,10.158,91276,0
2015-04-17,10.081,10.1,9.832,9.861,131100,0
2015-04-20,9.955,10.185,9.852,9.955,99782,0
2015-04-21,10.012,10.148,9.974,10.061,92435,0
2015-04-22,10.022,10.223,9.974,10.1,87761,0
2015-04-23,10.148,10.205,9.974,10.061,101327,0
2015-04-24,10.061,10.176,9.955,9.994,62156,0
2015-04-27,9.994,10.252,9.955,10.012,94749,0
2015-04-28,9.965,10.262,9.955,10.205,70929,0
2015-04-29,10.11,10.185,9.899,9.937,47949,0
2015-04-30,9.87,10.081,9.582,9.69,113863,0
2015-05-01,9.717,9.917,9.68,9.917,63095,0
2015-05-04,9.974,10.195,9.744,9.793,70720,0
2015-05-05,9.783,9.955,9.66,9.773,126503,0
2015-05-06,10.339,11.297,10.339,11.096,392083,0
2015-05-07,11.056,11.478,11.027,11.218,192765,0
2015-05-08,11.354,11.354,11.007,11.056,135904,0
2015-05-11,11.153,11.575,11.007,11.497,234518,0
2015-05-12,11.212,11.679,11.212,11.487,196706,0
2015-05-13,11.545,11.833,11.545,11.697,177272,0
2015-05-14,11.765,11.793,11.584,11.613,123264,0
2015-05-15,11.622,11.775,11.526,11.726,92011,0
2015-05-18,11.745,11.852,11.595,11.669,168601,0
2015-05-19,11.613,11.669,11.297,11.307,120235,0
2015-05-20,11.373,11.468,11.277,11.307,139038,0
2015-05-21,11.336,11.429,11.297,11.327,62364,0
2015-05-22,11.317,11.41,11.153,11.257,75631,0
2015-05-26,11.257,11.381,11.162,11.287,142965,0
2015-05-27,11.297,11.594,11.297,11.565,123579,0
2015-05-28,11.584,11.632,11.354,11.575,82291,0
2015-05-29,11.594,11.833,11.594,11.669,126084,0
2015-06-01,11.697,11.745,11.468,11.497,100075,0
2015-06-02,11.458,11.842,11.429,11.679,81117,0
2015-06-03,11.697,11.986,11.697,11.803,122951,0
2015-06-04,11.726,11.775,11.575,11.603,108325,0
2015-06-05,11.545,11.613,11.429,11.603,116892,0
2015-06-08,11.545,11.594,11.458,11.526,94016,0
2015-06-09,11.526,11.716,11.42,11.622,62011,0
2015-06-10,11.707,12.013,11.707,11.803,188447,0
2015-06-11,11.87,11.993,11.833,11.928,79890,0
2015-06-12,11.87,11.919,11.745,11.765,80539,0
2015-06-15,11.65,12.043,11.497,11.823,111774,0
2015-06-16,11.516,11.813,11.42,11.526,244337,0
2015-06-17,11.4,11.697,11.373,11.632,170899,0
2015-06-18,11.726,12.071,11.726,11.852,171423,0
2015-06-19,11.957,12.129,11.947,12.099,221460,0
2015-06-22,12.109,12.28,11.937,11.976,190642,0
2015-06-23,12.013,12.08,11.966,12.051,127715,0
2015-06-24,11.966,12.003,11.38,11.716,451966,0
2015-06-25,11.754,11.802,11.476,11.524,240759,0
2015-06-26,11.505,11.784,11.398,11.418,977599,0
2015-06-29,11.342,11.725,11.342,11.436,291325,0
2015-06-30,11.543,11.87,11.534,11.688,236672,0
2015-07-01,11.774,11.976,11.725,11.88,243983,0
2015-07-02,11.87,11.947,11.774,11.841,152424,0
2015-07-06,11.725,11.89,11.621,11.631,327426,0
2015-07-07,11.658,11.919,11.466,11.851,268539,0
2015-07-08,11.87,12.003,11.716,11.822,249706,0
2015-07-09,12.013,12.013,11.446,11.466,218389,0
2015-07-10,11.543,11.841,11.543,11.764,191338,0
2015-07-13,11.822,11.88,11.754,11.802,145558,0
2015-07-14,11.822,11.856,11.668,11.706,136629,0
2015-07-15,11.725,11.725,11.534,11.573,237761,0
2015-07-16,11.649,11.87,11.649,11.696,118091,0
2015-07-17,11.725,11.725,11.456,11.601,102068,0
2015-07-20,11.592,11.658,11.38,11.658,205903,0
2015-07-21,11.725,11.764,11.573,11.764,148576,0
2015-07-22,11.764,11.851,11.631,11.774,195603,0
2015-07-23,11.832,11.832,11.611,11.649,199661,0
2015-07-24,11.696,11.754,11.553,11.735,207984,0
2015-07-27,11.735,11.735,11.573,11.678,161787,0
2015-07-28,11.688,11.812,11.361,11.706,205799,0
2015-07-29,11.649,12.1,11.534,12.013,248458,0
2015-07-30,11.822,12.271,11.052,12.207,351670,0
2015-07-31,12.234,12.281,10.86,10.88,440939,0
2015-08-03,10.831,11.38,10.831,11.234,261604,0
2015-08-04,11.274,11.333,10.967,11.187,140252,0
2015-08-05,11.254,11.389,11.102,11.15,155961,0
2015-08-06,11.225,11.37,11.169,11.177,107952,0
2015-08-07,11.244,11.244,10.793,10.811,100612,0
2015-08-10,10.909,10.986,10.755,10.89,156483,0
2015-08-11,10.86,10.995,10.765,10.88,113302,0
2015-08-12,10.909,11.082,10.728,10.977,96656,0
2015-08-13,11.023,11.206,10.668,11.121,157108,0
2015-08-14,11.072,11.234,11.003,11.169,162205,0
2015-08-17,11.244,11.264,11.062,11.131,110703,0
2015-08-18,11.072,11.187,10.775,10.84,62322,0
2015-08-19,10.811,10.949,10.678,10.84,90726,0
2015-08-20,10.61,10.85,10.601,10.61,65549,0
2015-08-21,10.466,10.698,10.409,10.456,172088,0
2015-08-24,9.996,10.381,9.563,10.024,197497,0
2015-08-25,10.236,10.313,9.853,9.9,205071,0
2015-08-26,10.073,10.188,9.928,10.092,120067,0
2015-08-27,10.14,10.515,10.034,10.352,134114,0
2015-08-28,10.313,10.476,10.208,10.466,66797,0
2015-08-31,10.466,10.648,10.352,10.505,101444,0
2015-09-01,10.293,10.4,10.073,10.15,170008,0
2015-09-02,10.226,10.226,9.996,10.188,87918,0
2015-09-03,10.159,10.198,10.024,10.082,64715,0
2015-09-04,9.948,10.178,9.948,10.102,70021,0
2015-09-08,10.245,10.438,10.226,10.264,68254,0
2015-09-09,10.342,10.409,9.957,10.006,101547,0
2015-09-10,9.948,10.226,9.948,10.112,41398,0
2015-09-11,10.092,10.362,10.006,10.188,44946,0
2015-09-14,10.188,10.245,10.044,10.073,40370,0
2015-09-15,10.054,10.112,9.89,9.928,117882,0
2015-09-16,9.918,10.372,9.744,10.342,65964,0
2015-09-17,10.313,10.62,10.255,10.419,68045,0
2015-09-18,10.226,10.505,9.986,10.13,237949,0
2015-09-21,10.236,10.284,10.044,10.159,70854,0
2015-09-22,10.014,10.14,9.9,9.967,58057,0
2015-09-23,10.079,10.204,9.748,9.837,92316,0
2015-09-24,9.768,9.856,9.673,9.768,58212,0
2015-09-25,9.904,9.904,9.536,9.594,118086,0
2015-09-28,9.566,9.566,9.0635,9.1794,129907,0
2015-09-29,9.1794,9.3343,8.9572,8.996,64269,0
2015-09-30,9.0923,9.2084,8.9089,9.1409,123465,0
2015-10-01,9.0923,9.4302,9.0539,9.3722,81655,0
2015-10-02,9.295,9.566,9.1409,9.566,96144,0
2015-10-05,9.623,9.817,9.604,9.73,49356,0
2015-10-06,9.758,9.875,9.643,9.693,61888,0
2015-10-07,9.768,10.049,9.768,10.019,80413,0
2015-10-08,10.039,10.3,10.019,10.223,101216,0
2015-10-09,10.31,10.31,10.146,10.223,69236,0
2015-10-12,10.262,10.406,10.213,10.339,71720,0
2015-10-13,10.29,10.378,10.029,10.069,62923,0
2015-10-14,10.039,10.223,9.971,9.991,54436,0
2015-10-15,10.049,10.242,10.01,10.242,77722,0
2015-10-16,10.242,10.242,10.001,10.146,63853,0
2015-10-19,10.069,10.194,10.049,10.108,89003,0
2015-10-20,10.098,10.194,10.098,10.136,63919,0
2015-10-21,10.146,10.232,9.808,9.817,73066,0
2015-10-22,10.01,10.3,9.895,10.252,90868,0
2015-10-23,10.31,10.513,10.204,10.426,70584,0
2015-10-26,10.387,10.436,10.232,10.339,56817,0
2015-10-27,10.252,10.359,10.049,10.049,51228,0
2015-10-28,10.098,10.571,10.098,10.416,101837,0
2015-10-29,10.359,10.821,10.359,10.552,89210,0
2015-10-30,10.359,10.609,10.359,10.552,67477,0
2015-11-02,10.503,10.821,10.31,10.717,50366,0
2015-11-03,10.454,11.577,10.454,11.246,173246,0
2015-11-04,9.904,12.551,9.904,11.925,348938,0
2015-11-05,12.029,12.269,11.896,11.925,223854,0
2015-11-06,11.672,12.279,11.547,12.087,206987,0
2015-11-09,12.087,12.127,11.769,11.876,126061,0
2015-11-10,11.915,12.329,11.886,12.147,171279,0
2015-11-11,12.078,12.196,11.886,12.137,94695,0
2015-11-12,12.058,12.058,11.596,11.662,85174,0
2015-11-13,11.537,11.876,11.449,11.508,96557,0
2015-11-16,11.508,11.508,10.329,11.364,56609,0
2015-11-17,11.326,11.557,11.112,11.479,68512,0
2015-11-18,11.528,11.846,11.43,11.827,69960,0
2015-11-19,11.769,11.817,11.577,11.759,46053,0
2015-11-20,11.837,11.925,11.596,11.672,56093,0
2015-11-23,11.739,11.827,11.488,11.633,60128,0
2015-11-24,11.557,11.896,11.557,11.827,84448,0
2015-11-25,11.788,11.876,11.779,11.807,66959,0
2015-11-27,11.788,12.078,11.788,11.962,63027,0
2015-11-30,11.943,12.232,11.886,11.953,87761,0
2015-12-01,11.982,12.078,11.788,11.846,68321,0
2015-12-02,11.846,11.846,11.518,11.739,35863,0
2015-12-03,11.749,11.788,11.354,11.364,61653,0
2015-12-04,11.479,11.625,11.364,11.557,57955,0
2015-12-07,11.518,11.537,11.142,11.217,83104,0
2015-12-08,11.073,11.311,10.982,11.034,65757,0
2015-12-09,10.949,11.083,10.687,10.697,103080,0
2015-12-10,10.677,10.717,10.397,10.513,76999,0
2015-12-11,10.339,10.571,10.059,10.108,112807,0
2015-12-14,10.194,10.454,9.981,10.019,88380,0
2015-12-15,10.079,10.271,9.895,10.262,80827,0
2015-12-16,10.3,10.445,10.204,10.359,65512,0
2015-12-17,10.397,10.503,10.174,10.213,56922,0
2015-12-18,10.146,10.146,9.798,9.817,265665,0
2015-12-21,9.837,10.108,9.837,9.991,57645,0
2015-12-22,10.006,10.258,9.899,10.161,196063,0
2015-12-23,10.19,10.19,9.792,9.948,68353,0
2015-12-24,9.918,10.024,9.782,9.938,31885,0
2015-12-28,9.831,9.996,9.569,9.607,41323,0
2015-12-29,9.715,9.889,9.626,9.812,50044,0
2015-12-30,9.762,10.01,9.53,9.646,50254,0
2015-12-31,9.616,9.715,9.4521,9.4914,81539,0
2016-01-04,9.3059,9.734,9.1895,9.3742,121624,0
2016-01-05,9.4322,9.656,9.4225,9.636,69840,0
2016-01-06,9.4814,9.588,9.3938,9.4715,152714,0
2016-01-07,9.3059,9.762,9.3059,9.4225,94677,0
2016-01-08,9.4225,9.539,9.2285,9.2576,69794,0
2016-01-11,9.384,9.539,9.175,9.4225,161346,0
2016-01-12,9.549,9.607,9.3548,9.578,84886,0
2016-01-13,9.616,9.656,9.2775,9.3938,135676,0
2016-01-14,9.539,9.626,9.3742,9.51,115923,0
2016-01-15,9.2285,9.569,9.2285,9.5,182414,0
2016-01-19,9.549,9.666,9.4914,9.597,149265,0
2016-01-20,9.4225,9.636,9.2775,9.588,125879,0
2016-01-21,9.569,9.715,9.4521,9.51,147705,0
2016-01-22,9.616,9.879,9.549,9.86,141596,0
2016-01-25,9.86,10.094,9.772,9.792,79980,0
2016-01-26,9.812,10.054,9.578,9.696,177977,0
2016-01-27,9.646,9.656,9.296,9.3156,138317,0
2016-01-28,9.3254,9.4914,9.296,9.3254,120566,0
2016-01-29,9.3548,9.462,9.2775,9.3644,221790,0
2016-02-01,9.3059,9.705,9.2285,9.616,207749,0
2016-02-02,9.53,9.666,9.248,9.3254,60806,0
2016-02-03,9.4521,10.627,9.384,10.588,232285,0
2016-02-04,10.317,10.744,9.908,10.433,90367,0
2016-02-05,10.366,10.531,10.074,10.122,104122,0
2016-02-08,9.996,10.297,9.928,10.287,63521,0
2016-02-09,10.114,10.346,10.114,10.114,51703,0
2016-02-10,10.209,10.346,10.044,10.114,73433,0
2016-02-11,9.938,10.104,9.86,9.967,57537,0
2016-02-12,10.006,10.238,9.928,10.122,52937,0
2016-02-16,10.317,10.433,10.122,10.219,107354,0
2016-02-17,10.326,10.346,10.064,10.18,116282,0
2016-02-18,10.19,10.278,10.104,10.19,76318,0
2016-02-19,10.18,10.19,10.094,10.152,65003,0
2016-02-22,10.161,10.287,10.042,10.219,114935,0
2016-02-23,10.152,10.258,10.114,10.152,78335,0
2016-02-24,10.054,10.18,9.938,10.17,55793,0
2016-02-25,10.219,10.287,10.132,10.228,52310,0
2016-02-26,10.228,10.356,10.054,10.307,71679,0
2016-02-29,10.307,10.481,10.209,10.228,53488,0
2016-03-01,10.326,10.326,10.133,10.258,40883,0
2016-03-02,10.219,10.559,10.219,10.55,58420,0
2016-03-03,10.521,10.676,10.521,10.627,75132,0
2016-03-04,10.598,10.86,10.569,10.85,84348,0
2016-03-07,10.85,10.949,10.656,10.763,48837,0
2016-03-08,10.726,10.89,10.579,10.773,53555,0
2016-03-09,10.811,10.978,10.811,10.929,31500,0
2016-03-10,10.9,10.968,10.612,10.696,51017,0
2016-03-11,10.802,10.929,10.716,10.929,47831,0
2016-03-14,10.978,10.997,10.726,10.773,52550,0
2016-03-15,10.744,10.744,10.55,10.696,65625,0
2016-03-16,10.666,10.919,10.607,10.86,40257,0
2016-03-17,10.87,11.162,10.735,11.104,56580,0
2016-03-18,11.181,11.599,11.104,11.462,213274,0
2016-03-21,11.491,11.571,11.318,11.472,169418,0
2016-03-22,11.39,11.731,11.185,11.653,166983,0
2016-03-23,11.586,11.586,11.322,11.467,149504,0
2016-03-24,11.371,11.371,10.902,11.252,55930,0
2016-03-28,11.262,11.428,11.097,11.146,28396,0
2016-03-29,11.077,11.692,11.057,11.556,62843,0
2016-03-30,11.586,11.809,11.267,11.419,30409,0
2016-03-31,11.467,11.467,11.047,11.077,171567,0
2016-04-01,11.175,11.242,10.99,11.166,47211,0
2016-04-04,11.156,11.175,10.833,10.902,71548,0
2016-04-05,10.862,11.097,10.803,11.047,48713,0
2016-04-06,11.018,11.204,10.971,11.136,39860,0
2016-04-07,11.087,11.087,10.687,10.755,35903,0
2016-04-08,10.892,10.921,10.433,10.599,70515,0
2016-04-11,10.628,10.951,10.628,10.717,27831,0
2016-04-12,10.687,11,10.638,10.951,35800,0
2016-04-13,11,11.322,10.882,11.233,71629,0
2016-04-14,11.282,11.292,11.072,11.116,45552,0
2016-04-15,11.047,11.371,11.047,11.166,34702,0
2016-04-18,11.166,11.312,11,11.252,36237,0
2016-04-19,11.272,11.341,11.057,11.116,28789,0
2016-04-20,11.223,11.566,11.008,11.223,152998,0
2016-04-21,11.223,11.361,10.981,11.262,38413,0
2016-04-22,11.262,11.447,11.223,11.322,181095,0
2016-04-25,11.332,11.491,11.121,11.204,23968,0
2016-04-26,11.262,11.516,10.961,11.39,40814,0
2016-04-27,11.39,11.496,10.951,11.419,37508,0
2016-04-28,11.457,11.496,11.252,11.292,32783,0
2016-04-29,11.292,11.399,11,11.361,36332,0
2016-05-02,11.312,11.467,11.195,11.409,41642,0
2016-05-03,11.292,11.312,10.961,11.077,34508,0
2016-05-04,10.931,11.409,10.794,11.223,71287,0
2016-05-05,11.292,11.302,10.842,10.931,31503,0
2016-05-06,10.638,11.204,10.638,11.166,87966,0
2016-05-09,11.077,11.223,10.867,11.087,23770,0
2016-05-10,11.126,11.223,10.931,11.213,47591,0
2016-05-11,11.175,11.175,10.882,10.951,58863,0
2016-05-12,10.951,11.028,10.887,10.981,55542,0
2016-05-13,10.961,11.038,10.951,10.971,28875,0
2016-05-16,10.921,11.228,10.921,11.146,34111,0
2016-05-17,11.126,11.195,10.618,10.736,56003,0
2016-05-18,10.667,10.931,10.647,10.872,32130,0
2016-05-19,10.833,11.097,10.731,10.892,28243,0
2016-05-20,10.961,11.116,10.961,11.097,35511,0
2016-05-23,11.087,11.102,10.971,11,24459,0
2016-05-24,11.038,11.322,10.981,11.292,166422,0
2016-05-25,11.272,11.467,11.223,11.399,46925,0
2016-05-26,11.447,11.457,11.146,11.272,46126,0
2016-05-27,11.252,11.39,11.204,11.351,43129,0
2016-05-31,11.428,11.486,11.292,11.419,92760,0
2016-06-01,11.242,11.399,11.116,11.126,95106,0
2016-06-02,11.107,11.262,10.995,11.067,102410,0
2016-06-03,11.057,11.213,11.008,11.185,29828,0
2016-06-06,11.146,11.399,11.136,11.146,76370,0
2016-06-07,11.185,11.252,11.156,11.204,45990,0
2016-06-08,11.223,11.252,11.17,11.223,94140,0
2016-06-09,11.146,11.322,10.931,11.028,54287,0
2016-06-10,10.872,11.146,10.852,10.951,35691,0
2016-06-13,11.087,11.087,10.823,10.911,49134,0
2016-06-14,10.852,11.018,10.802,10.941,39826,0
2016-06-15,10.981,11.055,10.813,10.813,39556,0
2016-06-16,10.765,10.941,10.727,10.931,39697,0
2016-06-17,10.931,11,10.727,10.803,110864,0
2016-06-20,10.931,11.213,10.813,10.842,62817,0
2016-06-21,10.872,10.941,10.765,10.902,35158,0
2016-06-22,10.946,11.181,10.892,10.995,46490,0
2016-06-23,11.053,11.329,11.053,11.249,77157,0
2016-06-24,10.759,11.269,10.74,10.867,422974,0
2016-06-27,10.818,10.818,10.504,10.73,93509,0
2016-06-28,10.789,10.857,10.651,10.74,64601,0
2016-06-29,10.789,10.867,10.671,10.721,57619,0
2016-06-30,10.779,11.162,10.745,11.162,86113,0
2016-07-01,11.162,11.279,10.966,11.211,47404,0
2016-07-05,11.103,11.279,11.073,11.239,39673,0
2016-07-06,11.181,11.378,11.063,11.338,47186,0
2016-07-07,11.368,11.426,10.995,11.269,36483,0
2016-07-08,11.387,11.475,10.818,11.465,89690,0
2016-07-11,11.475,11.574,11.407,11.475,41083,0
2016-07-12,11.485,11.624,11.211,11.494,103666,0
2016-07-13,11.554,11.769,11.201,11.652,110684,0
2016-07-14,11.73,11.888,11.614,11.661,110174,0
2016-07-15,11.769,11.769,10.779,11.584,68787,0
2016-07-18,11.661,11.769,11.554,11.661,89942,0
2016-07-19,11.624,11.661,11.201,11.524,38373,0
2016-07-20,11.544,11.652,11.417,11.475,46884,0
2016-07-21,11.514,11.514,11.181,11.279,40243,0
2016-07-22,11.269,11.435,11.239,11.426,50388,0
2016-07-25,11.378,11.475,11.279,11.309,27618,0
2016-07-26,11.329,11.594,11.254,11.407,31527,0
2016-07-27,11.319,11.445,11.211,11.319,66039,0
2016-07-28,11.338,11.494,11.152,11.299,33730,0
2016-07-29,11.329,11.435,11.162,11.171,45913,0
2016-08-01,11.171,11.279,11.083,11.259,43897,0
2016-08-02,11.239,11.465,11.23,11.358,53817,0
2016-08-03,11.465,11.524,10.916,11.494,112781,0
2016-08-04,11.465,11.72,11.112,11.604,38518,0
2016-08-05,11.7,11.858,11.632,11.759,133004,0
2016-08-08,11.759,11.868,11.661,11.671,77075,0
2016-08-09,11.71,11.739,11.475,11.494,28807,0
2016-08-10,11.594,11.619,11.397,11.426,32074,0
2016-08-11,11.524,11.829,11.431,11.661,56456,0
2016-08-12,11.652,11.749,11.534,11.604,35848,0
2016-08-15,11.624,11.799,11.604,11.739,45407,0
2016-08-16,11.749,11.799,11.397,11.642,81163,0
2016-08-17,11.661,11.779,11.244,11.652,42752,0
2016-08-18,11.624,12.063,11.211,11.888,110811,0
2016-08-19,11.878,11.985,11.829,11.908,70016,0
2016-08-22,11.898,12.044,11.898,11.956,53361,0
2016-08-23,11.946,12.249,11.946,12.044,62804,0
2016-08-24,12.014,12.338,11.858,12.014,54916,0
2016-08-25,12.024,12.133,11.632,12.034,55646,0
2016-08-26,12.024,12.258,11.809,11.965,40814,0
2016-08-29,12.014,12.063,11.868,12.044,49693,0
2016-08-30,12.103,12.193,11.908,12.143,37565,0
2016-08-31,12.143,12.298,11.965,12.212,156353,0
2016-09-01,12.123,12.358,12.113,12.278,115325,0
2016-09-02,12.308,12.712,12.307,12.583,83653,0
2016-09-06,12.573,12.682,12.477,12.573,128891,0
2016-09-07,12.613,12.643,12.553,12.593,116926,0
2016-09-08,12.553,12.583,12.458,12.485,114056,0
2016-09-09,12.458,12.603,12.408,12.504,179728,0
2016-09-12,12.504,12.937,12.477,12.907,144005,0
2016-09-13,12.838,12.907,12.732,12.779,94959,0
2016-09-14,12.769,12.888,12.653,12.888,129871,0
2016-09-15,12.848,12.997,12.75,12.987,139732,0
2016-09-16,12.997,13.142,12.779,13.122,430145,0
2016-09-19,13.142,13.202,13.025,13.122,97888,0
2016-09-20,13.122,13.122,12.573,12.573,216105,0
2016-09-21,12.683,12.8,12.407,12.514,166829,0
2016-09-22,12.543,12.733,11.895,12.613,167304,0
2016-09-23,12.553,12.8,12.543,12.653,95966,0
2016-09-26,12.573,12.839,12.417,12.683,96420,0
2016-09-27,12.723,12.839,12.713,12.809,107888,0
2016-09-28,12.829,12.879,12.613,12.751,89236,0
2016-09-29,12.693,12.8,12.533,12.583,117226,0
2016-09-30,12.663,12.829,12.543,12.751,154139,0
2016-10-03,12.673,12.8,12.663,12.78,105197,0
2016-10-04,12.751,12.879,12.673,12.733,83913,0
2016-10-05,12.77,12.969,12.751,12.859,75558,0
2016-10-06,12.819,12.829,12.693,12.723,132219,0
2016-10-07,12.76,12.819,12.693,12.751,87061,0
2016-10-10,12.849,12.899,12.77,12.809,34438,0
2016-10-11,12.809,12.809,12.462,12.533,86498,0
2016-10-12,12.514,12.643,12.447,12.523,44541,0
2016-10-13,12.495,12.495,12.22,12.367,73122,0
2016-10-14,12.457,12.593,12.397,12.457,43007,0
2016-10-17,12.417,12.633,12.238,12.613,65948,0
2016-10-18,12.633,12.77,12.543,12.633,62317,0
2016-10-19,12.653,12.703,12.573,12.583,51403,0
2016-10-20,12.613,12.613,12.518,12.553,60325,0
2016-10-21,12.447,12.603,12.427,12.495,33548,0
2016-10-24,12.504,12.829,12.504,12.77,76221,0
2016-10-25,12.743,12.76,12.417,12.467,55558,0
2016-10-26,12.485,12.583,12.307,12.307,46340,0
2016-10-27,12.397,12.447,12.22,12.257,53641,0
2016-10-28,12.247,12.397,12.111,12.121,55366,0
2016-10-31,12.091,12.437,11.855,12.317,89055,0
2016-11-01,12.257,12.533,11.972,12.041,76214,0
2016-11-02,12.181,12.21,11.885,12.061,89902,0
2016-11-03,12.091,12.238,12.021,12.061,113871,0
2016-11-04,12.021,12.071,11.795,11.962,273034,0
2016-11-07,11.972,11.982,11.865,11.953,192162,0
2016-11-08,11.925,12.367,11.905,12.151,167440,0
2016-11-09,12.021,12.543,11.825,12.514,335498,0
2016-11-10,12.495,12.909,12.417,12.889,262514,0
2016-11-11,12.809,13.776,12.76,13.747,298211,0
2016-11-14,13.707,14.032,13.401,14.022,270918,0
2016-11-15,13.974,14.101,13.815,14.101,190477,0
2016-11-16,14.071,14.722,13.884,14.672,287039,0
2016-11-17,14.623,15.062,14.545,15.047,254998,0
2016-11-18,14.988,15.323,14.316,15.303,195092,0
2016-11-21,15.224,15.353,15.107,15.333,118724,0
2016-11-22,15.283,15.422,15.205,15.422,192526,0
2016-11-23,15.323,15.471,15.175,15.461,159815,0
2016-11-25,15.373,15.52,15.303,15.481,83370,0
2016-11-28,15.432,15.904,15.353,15.885,229343,0
2016-11-29,15.785,15.914,15.466,15.52,190336,0
2016-11-30,15.323,15.432,14.702,14.781,269726,0
2016-12-01,14.742,15.609,14.732,15.569,449034,0
2016-12-02,15.471,15.639,15.343,15.402,218948,0
2016-12-05,15.382,15.835,15.373,15.8,312460,0
2016-12-06,15.767,16.456,15.619,16.436,291579,0
2016-12-07,16.328,16.831,16.328,16.624,219084,0
2016-12-08,16.722,17.462,16.417,17.422,275256,0
2016-12-09,17.313,17.313,16.801,17.008,197870,0
2016-12-12,16.861,17.244,16.861,17.176,240821,0
2016-12-13,17.137,17.48,17.057,17.087,208759,0
2016-12-14,16.998,17.234,16.958,16.988,159193,0
2016-12-15,16.91,17.244,16.91,17.087,178381,0
2016-12-16,17.097,17.156,16.88,16.9,370481,0
2016-12-19,16.791,17.264,16.791,17.244,198920,0
2016-12-20,17.333,17.738,17.293,17.669,255985,0
2016-12-21,17.787,17.796,17.48,17.53,126425,0
2016-12-22,17.569,17.649,17.174,17.223,167878,0
2016-12-23,17.352,17.441,17.125,17.292,74213,0
2016-12-27,17.263,17.52,17.214,17.273,68451,0
2016-12-28,17.342,17.569,17.228,17.48,133627,0
2016-12-29,17.54,17.796,17.392,17.52,118962,0
2016-12-30,17.5,17.708,17.191,17.362,103289,0
2017-01-03,17.392,17.619,17.105,17.53,246885,0
2017-01-04,17.649,17.777,17.579,17.619,184191,0
2017-01-05,17.669,17.669,16.907,16.927,257419,0
2017-01-06,16.956,17.126,16.759,16.858,118126,0
2017-01-09,16.927,17.184,16.65,16.877,164209,0
2017-01-10,16.887,17.105,16.887,17.055,76747,0
2017-01-11,17.006,17.154,16.838,17.125,121389,0
2017-01-12,17.095,17.154,16.442,16.6,83156,0
2017-01-13,16.64,16.897,16.591,16.818,121893,0
2017-01-17,16.798,16.798,16.393,16.413,80699,0
2017-01-18,16.314,16.65,15.84,16.571,86933,0
2017-01-19,16.6,16.63,16.294,16.333,116084,0
2017-01-20,16.333,16.779,16.333,16.551,165039,0
2017-01-23,16.432,16.64,16.432,16.561,114248,0
2017-01-24,16.532,16.932,16.532,16.858,102806,0
2017-01-25,16.848,17.263,16.788,17.214,130809,0
2017-01-26,17.214,17.233,17.115,17.174,87973,0
2017-01-27,17.174,17.174,16.779,16.897,76673,0
2017-01-30,16.779,16.779,16.195,16.403,104319,0
2017-01-31,16.323,16.61,16.22,16.541,114838,0
2017-02-01,16.61,16.808,16.323,16.353,117466,0
2017-02-02,16.63,16.63,15.701,16.452,159196,0
2017-02-03,16.581,17.065,16.442,16.808,132971,0
2017-02-06,16.769,16.843,16.487,16.561,85914,0
2017-02-07,16.413,16.581,16.165,16.235,94914,0
2017-02-08,16.255,16.452,16.096,16.175,78228,0
2017-02-09,16.195,16.472,16.116,16.423,161741,0
2017-02-10,16.512,16.66,16.447,16.591,117549,0
2017-02-13,16.729,16.788,16.363,16.512,115615,0
2017-02-14,16.393,16.704,16.343,16.452,83064,0
2017-02-15,16.413,16.492,16.165,16.393,54091,0
2017-02-16,16.423,16.61,16.235,16.363,89016,0
2017-02-17,16.353,16.432,16.185,16.373,140093,0
2017-02-21,16.452,16.709,16.452,16.65,155413,0
2017-02-22,16.709,16.867,16.61,16.66,125502,0
2017-02-23,16.759,16.759,16.195,16.265,126363,0
2017-02-24,16.106,16.413,15.851,16.353,158788,0
2017-02-27,16.343,16.808,16.343,16.66,149590,0
2017-02-28,16.66,16.66,16.185,16.215,120846,0
2017-03-01,16.413,16.917,16.393,16.66,168299,0
2017-03-02,16.64,16.759,16.512,16.581,78353,0
2017-03-03,16.591,16.927,16.591,16.887,143883,0
2017-03-06,16.808,16.818,16.541,16.65,132115,0
2017-03-07,16.69,16.956,16.66,16.788,144146,0
2017-03-08,16.867,17.055,16.769,16.788,122346,0
2017-03-09,16.759,16.858,16.472,16.512,85768,0
2017-03-10,16.591,16.788,16.255,16.423,72614,0
2017-03-13,16.388,16.432,16.156,16.175,74071,0
2017-03-14,16.086,16.215,15.928,16.046,81435,0
2017-03-15,16.126,16.205,15.819,16.116,88389,0
2017-03-16,16.185,16.275,16.018,16.215,126834,0
2017-03-17,16.205,16.532,16.126,16.294,246412,0
2017-03-20,16.284,16.502,16.018,16.046,65485,0
2017-03-21,16.185,16.275,15.751,15.77,156270,0
2017-03-22,15.789,16.192,15.541,15.829,100204,0
2017-03-23,15.799,16.544,15.799,16.435,133579,0
2017-03-24,16.465,16.515,16.227,16.296,94644,0
2017-03-27,16.087,16.237,15.949,16.117,56866,0
2017-03-28,16.127,16.405,15.909,16.286,70263,0
2017-03-29,16.227,16.335,16.029,16.137,43643,0
2017-03-30,16.097,16.345,15.959,16.277,73822,0
2017-03-31,16.257,16.525,16.077,16.375,138364,0
2017-04-03,16.475,16.633,16.197,16.375,150326,0
2017-04-04,16.365,16.534,16.197,16.267,105658,0
2017-04-05,16.385,16.643,16.132,16.495,145260,0
2017-04-06,16.455,16.792,16.325,16.773,128982,0
2017-04-07,16.713,16.931,16.505,16.871,146156,0
2017-04-10,16.871,17.239,16.613,16.822,137309,0
2017-04-11,16.792,17.338,16.737,17.328,150240,0
2017-04-12,17.328,17.358,16.852,16.971,71202,0
2017-04-13,16.901,17.031,16.673,16.763,84892,0
2017-04-17,16.891,17.05,16.673,17.021,99178,0
2017-04-18,16.891,17.1,16.783,17.031,90236,0
2017-04-19,17.12,17.239,16.981,17.209,101797,0
2017-04-20,17.269,17.492,17.179,17.338,99938,0
2017-04-21,17.328,17.447,17.09,17.298,142816,0
2017-04-24,17.576,17.586,17.259,17.417,108151,0
2017-04-25,17.497,18.043,17.497,17.785,203958,0
2017-04-26,17.765,17.914,17.705,17.844,217398,0
2017-04-27,17.844,17.914,17.487,17.556,158802,0
2017-04-28,17.556,17.809,17.507,17.636,153667,0
2017-05-01,17.765,18.003,17.566,17.854,299555,0
2017-05-02,17.904,18.062,17.795,18.062,157798,0
2017-05-03,17.983,18.37,17.814,18.35,199338,0
2017-05-04,18.41,18.797,17.219,17.765,274801,0
2017-05-05,17.785,17.914,17.546,17.824,136049,0
2017-05-08,17.824,18.182,17.563,18.043,186901,0
2017-05-09,18.102,18.4,17.894,18.37,209053,0
2017-05-10,18.35,18.5,18.182,18.38,149506,0
2017-05-11,18.271,18.5,18.162,18.271,131760,0
2017-05-12,18.232,18.232,17.755,17.775,97529,0
2017-05-15,17.785,18.072,17.735,17.924,115152,0
2017-05-16,17.963,18.013,17.735,17.844,61113,0
2017-05-17,17.596,17.676,17.13,17.199,115616,0
2017-05-18,17.13,17.348,16.981,17.189,146321,0
2017-05-19,17.189,17.328,16.911,16.931,109040,0
2017-05-22,16.911,17.031,16.653,16.842,127948,0
2017-05-23,16.951,16.971,16.574,16.881,111439,0
2017-05-24,16.921,17.189,16.812,16.991,131546,0
2017-05-25,17.031,17.1,16.713,16.871,112585,0
2017-05-26,16.852,17.07,16.574,16.951,128982,0
2017-05-30,16.832,17.467,16.127,16.862,106067,0
2017-05-31,16.852,17.07,16.505,17.05,218144,0
2017-06-01,17.09,17.507,16.941,17.477,106944,0
2017-06-02,17.477,18.301,17.417,17.973,215967,0
2017-06-05,17.914,18.192,17.74,17.874,134369,0
2017-06-06,17.686,17.864,17.318,17.546,137331,0
2017-06-07,17.566,17.785,17.328,17.437,68604,0
2017-06-08,17.437,17.804,17.189,17.745,111183,0
2017-06-09,17.745,17.814,17.457,17.556,106159,0
2017-06-12,17.269,17.666,17.05,17.249,148343,0
2017-06-13,17.298,17.457,17.04,17.11,119599,0
2017-06-14,17.14,17.149,16.862,16.961,72399,0
2017-06-15,16.842,17.011,16.127,16.713,72876,0
2017-06-16,16.505,16.812,16.505,16.783,210231,0
2017-06-19,16.832,16.986,16.534,16.663,79019,0
2017-06-20,16.643,16.802,16.405,16.455,143858,0
2017-06-21,16.405,16.609,16.295,16.325,132746,0
2017-06-22,16.355,16.465,15.887,15.957,162090,0
2017-06-23,15.967,16.345,15.777,16.285,382858,0
2017-06-26,16.345,17.013,16.131,16.654,142155,0
2017-06-27,16.634,16.634,16.266,16.365,102106,0
2017-06-28,16.445,16.843,16.39,16.724,118070,0
2017-06-29,16.774,16.843,16.435,16.614,112332,0
2017-06-30,16.644,16.803,16.515,16.624,78394,0
2017-07-03,16.654,17.013,16.515,16.893,90460,0
2017-07-05,16.893,16.893,16.485,16.554,108651,0
2017-07-06,16.544,17.257,16.515,16.714,187613,0
2017-07-07,16.784,17.252,16.684,16.993,83905,0
2017-07-10,16.863,16.923,16.614,16.684,85413,0
2017-07-11,16.674,17.033,16.48,16.774,114380,0
2017-07-12,16.913,17.162,16.913,17.112,103733,0
2017-07-13,17.042,17.142,16.714,16.793,55654,0
2017-07-14,16.694,16.833,16.594,16.664,44319,0
2017-07-17,16.654,16.923,16.594,16.813,77525,0
2017-07-18,16.774,16.963,16.694,16.913,111347,0
2017-07-19,16.873,17.042,16.873,16.933,50446,0
2017-07-20,16.913,17.033,16.784,16.823,48073,0
2017-07-21,16.923,16.923,16.604,16.624,73527,0
2017-07-24,16.614,16.793,16.455,16.684,77842,0
2017-07-25,16.744,16.933,16.584,16.754,78271,0
2017-07-26,16.813,16.893,16.654,16.724,59585,0
2017-07-27,16.813,16.823,16.385,16.465,105411,0
2017-07-28,16.385,16.793,16.266,16.435,95182,0
2017-07-31,16.475,16.724,16.37,16.604,78472,0
2017-08-01,16.694,16.823,16.186,16.246,115888,0
2017-08-02,16.156,16.335,15.897,15.977,116610,0
2017-08-03,15.987,16.236,15.538,16.086,199774,0
2017-08-04,16.086,16.216,15.887,16.206,114000,0
2017-08-07,16.196,16.285,16.046,16.256,70068,0
2017-08-08,16.186,16.694,16.156,16.435,85957,0
2017-08-09,16.256,16.455,15.977,16.056,105428,0
2017-08-10,15.937,16.066,15.832,15.857,111229,0
2017-08-11,15.937,15.937,15.738,15.847,63064,0
2017-08-14,16.027,16.694,16.027,16.634,108998,0
2017-08-15,16.624,16.654,16.295,16.365,125639,0
2017-08-16,16.435,16.674,16.285,16.554,100803,0
2017-08-17,16.574,16.734,16.395,16.594,118097,0
2017-08-18,16.425,16.813,16.375,16.674,84589,0
2017-08-21,16.724,16.903,16.579,16.684,80772,0
2017-08-22,16.664,16.843,16.574,16.793,70612,0
2017-08-23,16.724,16.923,16.395,16.754,98652,0
2017-08-24,16.823,16.883,16.584,16.594,66225,0
2017-08-25,16.515,16.774,16.515,16.664,57679,0
2017-08-28,16.674,16.933,16.674,16.764,75061,0
2017-08-29,16.734,16.953,16.694,16.833,58961,0
2017-08-30,16.853,17.081,16.813,16.823,72679,0
2017-08-31,16.903,17.102,16.833,16.893,122872,0
2017-09-01,17.013,17.291,17.013,17.232,43786,0
2017-09-05,17.232,17.361,16.873,16.903,78371,0
2017-09-06,16.913,17.122,16.873,17.033,57675,0
2017-09-07,17.042,17.062,16.843,16.873,70410,0
2017-09-08,16.784,17.038,16.604,16.903,59570,0
2017-09-11,17.003,17.321,17.003,17.301,153308,0
2017-09-12,17.192,17.59,17.192,17.421,63701,0
2017-09-13,17.331,17.521,17.232,17.341,64014,0
2017-09-14,17.501,17.521,17.122,17.272,67119,0
2017-09-15,17.301,17.6,17.122,17.411,230900,0
2017-09-18,17.491,17.829,17.491,17.64,94189,0
2017-09-19,17.67,17.829,17.61,17.809,69599,0
2017-09-20,17.75,18.019,17.75,17.829,99367,0
2017-09-21,17.809,17.949,17.56,17.67,132586,0
2017-09-22,17.72,18.09,17.6262,18.01,76985,0
2017-09-25,18.02,18.33,18.02,18.21,60694,0
2017-09-26,18.16,18.93,18.16,18.77,107667,0
2017-09-27,18.92,20,18.55,19.94,207365,0
2017-09-28,19.86,20.24,19.65,20.11,81630,0
2017-09-29,20.08,20.13,19.65,19.77,74595,0
2017-10-02,19.87,20.73,19.76,20.72,125968,0
2017-10-03,20.73,20.73,19.2996,20.23,102690,0
2017-10-04,20.21,20.39,20.1,20.28,78823,0
2017-10-05,20.25,20.41,20.1713,20.37,61765,0
2017-10-06,20.27,20.35,19.56,19.98,64596,0
2017-10-09,20,20.21,20,20.11,49229,0
2017-10-10,20.11,20.3,20.05,20.16,57606,0
2017-10-11,20.17,20.5,20.16,20.27,95676,0
2017-10-12,20.27,20.54,20.16,20.38,84962,0
2017-10-13,20.38,20.54,20.28,20.46,78011,0
2017-10-16,20.5,20.965,20.34,20.41,76336,0
2017-10-17,20.33,20.53,20.01,20.13,65763,0
2017-10-18,20.23,20.44,20.12,20.38,59163,0
2017-10-19,20.26,20.39,20.11,20.28,41248,0
2017-10-20,20.29,20.52,20.13,20.18,64333,0
2017-10-23,20.18,20.31,19.96,20.01,56093,0
2017-10-24,19.97,20.11,19.7,19.97,110096,0
2017-10-25,20.02,20.32,19.76,19.92,73662,0
2017-10-26,20.05,20.15,19.91,20.01,54846,0
2017-10-27,20.1,20.1,19.73,20.06,90380,0
2017-10-30,20.105,20.105,19.12,19.3,90268,0
2017-10-31,19.25,19.41,19.1003,19.17,151187,0
2017-11-01,19.35,19.47,18.9835,19.29,88536,0
2017-11-02,19.28,19.28,17.405,17.99,173807,0
2017-11-03,18,18.19,17.77,18,118503,0
2017-11-06,18,18.19,17.83,18.11,84020,0
2017-11-07,18.11,18.11,16.95,17.09,161272,0
2017-11-08,16.98,17.98,15.4,17.9,115506,0
2017-11-09,17.83,18.09,17.69,18.06,221920,0
2017-11-10,18.05,18.5251,18,18.4,101117,0
