Date,Open,High,Low,Close,Volume,OpenInt
1990-01-11,3.6122,3.6743,3.5799,3.6743,1406450,0
1990-01-12,3.5514,3.5811,3.2732,3.365,869058,0
1990-01-15,3.5821,3.6146,3.5524,3.5524,504538,0
1990-01-16,3.5806,3.5806,3.459,3.5806,378850,0
1990-01-17,3.5749,3.6073,3.4212,3.4212,435460,0
1990-01-18,3.4271,3.4271,3.3028,3.365,243277,0
1990-01-19,3.3966,3.5505,3.3966,3.4586,361110,0
1990-01-22,3.4847,3.5764,3.3607,3.3931,439712,0
1990-01-23,3.5204,3.6743,3.5204,3.6743,620809,0
1990-01-24,3.517,3.6086,3.4227,3.6086,660717,0
1990-01-25,3.6126,3.6747,3.4263,3.4586,409628,0
1990-01-26,3.481,3.481,3.2952,3.3275,333294,0
1990-01-29,3.2994,3.2994,3.2401,3.2994,332497,0
1990-01-30,3.3954,3.3954,3.2712,3.2712,216002,0
1990-01-31,3.3352,3.3975,3.3352,3.365,159222,0
1990-02-01,3.3592,3.4535,3.3592,3.4212,124259,0
1990-02-02,3.6427,3.6427,3.5509,3.5806,375146,0
1990-02-05,3.6384,3.6707,3.5764,3.6086,523160,0
1990-02-06,3.5743,3.6066,3.515,3.515,557221,0
1990-02-07,3.5445,3.5445,3.515,3.515,68262,0
1990-02-08,3.4572,3.4869,3.4572,3.4869,179710,0
1990-02-09,3.4847,3.4847,3.3607,3.3931,310319,0
1990-02-12,3.4205,3.515,3.4205,3.515,178074,0
1990-02-13,3.4586,3.4586,3.3966,3.4586,192221,0
1990-02-14,3.4594,3.4594,3.3352,3.365,86276,0
1990-02-15,3.3916,3.4535,3.3916,3.4212,168768,0
1990-02-16,3.4263,3.4586,3.3966,3.4586,417035,0
1990-02-20,3.4586,3.4586,3.3966,3.4586,325924,0
1990-02-21,3.3975,3.3975,3.3352,3.365,172183,0
1990-02-22,3.3938,3.4235,3.2994,3.2994,103047,0
1990-02-23,3.2415,3.3009,3.2091,3.2712,66319,0
1990-02-26,3.1496,3.1496,2.812,2.812,380569,0
1990-02-27,2.842,2.9662,2.842,2.9338,153248,0
1990-02-28,2.9655,3.0275,2.9655,3.0275,249930,0
1990-03-01,3.0839,3.1458,3.0541,3.0839,144552,0
1990-03-02,3.0275,3.0573,3.0275,3.0275,37397,0
1990-03-05,2.9655,3.0275,2.9655,3.0275,55540,0
1990-03-06,3.0224,3.0521,2.9901,2.9901,136119,0
1990-03-07,2.9619,2.9916,2.9296,2.9619,134565,0
1990-03-08,2.8344,2.926,2.8344,2.8963,132133,0
1990-03-09,2.8717,2.9338,2.8717,2.9338,29614,0
1990-03-12,2.8417,2.8417,2.7795,2.812,210646,0
1990-03-13,2.7795,2.812,2.7795,2.812,104397,0
1990-03-14,2.8068,2.8068,2.7744,2.7744,44506,0
1990-03-15,2.778,2.8401,2.778,2.8401,395230,0
1990-03-16,2.8675,2.9619,2.8675,2.9619,69322,0
1990-03-19,2.8999,2.9619,2.8999,2.9619,222792,0
1990-03-20,2.9296,2.9916,2.9296,2.9619,130117,0
1990-03-21,2.9296,2.9916,2.8675,2.9619,281364,0
1990-03-22,2.8963,2.9583,2.8639,2.8963,245337,0
1990-03-23,2.8639,2.926,2.8639,2.8963,132133,0
1990-03-26,2.8963,2.926,2.8639,2.8963,202653,0
1990-03-27,2.8963,2.8963,2.8963,2.8963,12619,0
1990-03-28,2.8963,2.8963,2.8639,2.8963,14846,0
1990-03-29,2.8714,2.8714,2.7498,2.812,117355,0
1990-03-30,2.8103,2.8401,2.778,2.8401,62970,0
1990-04-02,2.7463,2.7761,2.7463,2.7463,86367,0
1990-04-03,2.7147,2.7471,2.6229,2.6526,138596,0
1990-04-04,2.685,2.685,2.6229,2.6526,52992,0
1990-04-05,2.6194,2.6489,2.587,2.587,46757,0
1990-04-06,2.5864,2.5864,2.4651,2.4651,125457,0
1990-04-09,2.5328,2.6245,2.5328,2.6245,189993,0
1990-04-10,2.4948,2.5272,2.4651,2.4651,180762,0
1990-04-11,2.4984,2.5308,2.4984,2.5308,57820,0
1990-04-12,2.4955,2.587,2.4955,2.587,85721,0
1990-04-16,2.6245,2.6245,2.592,2.6245,36665,0
1990-04-17,2.6505,2.7744,2.6505,2.7744,207323,0
1990-04-18,2.656,2.7182,2.656,2.7182,112878,0
1990-04-19,2.7463,2.7463,2.7463,2.7463,18904,0
1990-04-20,2.7182,2.7506,2.7182,2.7182,146187,0
1990-04-23,2.7103,2.7103,2.6807,2.6807,232722,0
1990-04-24,2.6885,2.7506,2.6885,2.7182,424868,0
1990-04-25,2.7795,2.812,2.7795,2.812,82556,0
1990-04-26,2.7795,2.812,2.7795,2.812,404633,0
1990-04-27,2.8103,2.8401,2.8103,2.8401,44448,0
1990-04-30,2.8401,2.8401,2.8103,2.8401,44079,0
1990-05-01,2.8047,2.926,2.8047,2.8963,122111,0
1990-05-02,2.9006,2.9303,2.8682,2.8682,82647,0
1990-05-03,2.9041,2.9662,2.9041,2.9338,413476,0
1990-05-04,2.9296,2.9619,2.9296,2.9619,129005,0
1990-05-07,2.9619,2.9619,2.9296,2.9619,163482,0
1990-05-08,2.9619,2.9619,2.9296,2.9619,29286,0
1990-05-09,2.9619,2.9619,2.9296,2.9619,28174,0
1990-05-10,2.9619,2.9916,2.9619,2.9619,57459,0
1990-05-11,3.0278,3.1494,3.0278,3.1494,487961,0
1990-05-14,3.2091,3.3009,3.2091,3.2712,437932,0
1990-05-15,3.2091,3.2712,3.2091,3.2712,230451,0
1990-05-16,3.2056,3.2379,3.2056,3.2056,250364,0
1990-05-17,3.2107,3.2431,3.2107,3.2431,26293,0
1990-05-18,3.2056,3.2379,3.2056,3.2056,68617,0
1990-05-21,3.2056,3.2056,3.1761,3.2056,242945,0
1990-05-22,3.2072,3.2072,3.1775,3.1775,549792,0
1990-05-23,3.1761,3.2056,3.1761,3.2056,150218,0
1990-05-24,3.2072,3.2072,3.1775,3.1775,1483,0
1990-05-25,3.2056,3.2379,3.1761,3.2056,170990,0
1990-05-29,3.1761,3.2056,3.1761,3.2056,131302,0
1990-05-30,3.1761,3.2056,3.1761,3.2056,288196,0
1990-05-31,3.2116,3.2116,3.1494,3.1494,16660,0
1990-06-01,3.1451,3.1775,3.1451,3.1775,22245,0
1990-06-04,3.0873,3.1494,3.0873,3.1494,19622,0
1990-06-05,3.1819,3.1819,3.1494,3.1494,38133,0
1990-06-06,3.1415,3.1415,3.0795,3.1119,14846,0
1990-06-07,3.087,3.087,3.0275,3.0275,29252,0
1990-06-08,2.9878,2.9878,2.8963,2.8963,21156,0
1990-06-11,2.9318,2.9318,2.8401,2.8401,47043,0
1990-06-12,2.8384,2.8682,2.8384,2.8682,179748,0
1990-06-13,2.9021,2.9021,2.8401,2.8401,52969,0
1990-06-14,2.8401,2.8698,2.8401,2.8401,97418,0
1990-06-15,2.8682,2.8682,2.8384,2.8682,3706,0
1990-06-18,2.8384,2.8682,2.8089,2.8682,123787,0
1990-06-19,2.8083,2.9619,2.8083,2.9619,270613,0
1990-06-20,2.9624,3.0839,2.9624,3.0839,155673,0
1990-06-21,3.0573,3.087,3.0275,3.0275,102564,0
1990-06-22,3.0202,3.1119,3.0202,3.1119,58272,0
1990-06-25,3.0873,3.1494,3.0873,3.1494,361713,0
1990-06-26,3.1197,3.1494,3.1197,3.1494,262123,0
1990-06-27,3.1451,3.2072,3.1451,3.1775,52644,0
1990-06-28,3.1775,3.1775,3.1775,3.1775,72664,0
1990-06-29,3.1155,3.1775,3.1155,3.1775,59317,0
1990-07-02,3.1451,3.1775,3.1451,3.1775,15571,0
1990-07-03,3.1451,3.1775,3.1451,3.1775,22985,0
1990-07-05,3.1458,3.1458,3.0839,3.0839,51520,0
1990-07-06,3.0556,3.0556,3.0259,3.0556,14447,0
1990-07-09,2.9619,2.9619,2.8999,2.9619,106763,0
1990-07-10,2.9583,2.9583,2.8963,2.8963,77201,0
1990-07-11,2.8999,2.9619,2.8999,2.9619,41148,0
1990-07-12,2.9619,2.9619,2.9296,2.9619,153842,0
1990-07-13,3.0521,3.0521,2.9901,2.9901,125363,0
1990-07-16,2.9951,3.0275,2.9951,3.0275,154401,0
1990-07-17,3.0259,3.0556,3.0259,3.0556,18153,0
1990-07-18,3.0839,3.0839,3.0839,3.0839,7784,0
1990-07-19,3.1177,3.1177,3.0556,3.0556,95208,0
1990-07-20,3.0556,3.0853,3.0259,3.0556,8892,0
1990-07-23,3.0224,3.0224,2.9605,2.9901,79372,0
1990-07-24,2.9879,3.1119,2.9879,3.1119,32291,0
1990-07-25,3.1494,3.1819,3.1494,3.1494,143649,0
1990-07-26,3.1761,3.2379,3.1761,3.2056,212901,0
1990-07-27,3.2431,3.2729,3.2107,3.2431,85544,0
1990-07-30,3.2415,3.2712,3.2091,3.2712,198959,0
1990-07-31,3.2696,3.3614,3.2696,3.2994,208692,0
1990-08-01,3.2966,3.515,3.2966,3.515,389907,0
1990-08-02,3.4263,3.4586,3.3345,3.4586,368888,0
1990-08-03,3.425,3.425,3.2712,3.2712,232675,0
1990-08-06,2.9643,2.9643,2.7159,2.8401,647480,0
1990-08-07,2.8682,2.9006,2.8384,2.8682,137128,0
1990-08-08,2.8401,2.8698,2.8103,2.8401,133718,0
1990-08-09,2.7427,2.7723,2.6807,2.6807,202286,0
1990-08-10,2.714,2.7463,2.714,2.7463,154200,0
1990-08-13,2.7461,2.9619,2.7137,2.9619,186834,0
1990-08-14,3.0275,3.1194,3.0275,3.0275,138110,0
1990-08-15,3.0556,3.0853,3.0259,3.0556,153000,0
1990-08-16,3.0573,3.0573,2.9951,3.0275,77386,0
1990-08-17,2.9606,2.9606,2.7744,2.7744,297076,0
1990-08-20,2.8089,2.8682,2.8089,2.8682,24461,0
1990-08-21,2.7182,2.7182,2.656,2.7182,141375,0
1990-08-22,2.6828,2.8068,2.6828,2.7744,163559,0
1990-08-23,2.6484,2.6807,2.6188,2.6807,149210,0
1990-08-24,2.6885,2.7182,2.6885,2.7182,129163,0
1990-08-27,2.7468,2.8682,2.7468,2.8682,96730,0
1990-08-28,2.7795,2.812,2.7498,2.812,93291,0
1990-08-29,2.8103,2.8401,2.778,2.8401,68897,0
1990-08-30,2.8401,2.8401,2.778,2.8401,17409,0
1990-08-31,2.8366,2.8366,2.7448,2.7744,44506,0
1990-09-04,2.7463,2.7463,2.714,2.7463,70799,0
1990-09-05,2.7448,2.7744,2.7448,2.7744,43764,0
1990-09-06,2.7147,2.7147,2.6526,2.6526,52251,0
1990-09-07,2.6526,2.6526,2.6526,2.6526,7782,0
1990-09-10,2.656,2.7182,2.656,2.7182,115469,0
1990-09-11,2.6526,2.6526,2.6526,2.6526,25570,0
1990-09-12,2.6245,2.6245,2.592,2.6245,50739,0
1990-09-13,2.592,2.6245,2.592,2.6245,10740,0
1990-09-14,2.5884,2.5884,2.5292,2.5589,39312,0
1990-09-17,2.5292,2.5589,2.5292,2.5589,45987,0
1990-09-18,2.587,2.587,2.5278,2.587,15585,0
1990-09-19,2.5292,2.5589,2.5292,2.5589,4822,0
1990-09-20,2.5567,2.5567,2.4651,2.4651,150696,0
1990-09-21,2.4032,2.4651,2.4032,2.4651,33406,0
1990-09-24,2.4328,2.4651,2.4032,2.4651,101330,0
1990-09-25,2.4328,2.4651,2.4328,2.4651,63470,0
1990-09-26,2.4695,2.4695,2.4371,2.4371,48540,0
1990-09-27,2.4386,2.4386,2.409,2.409,90351,0
1990-09-28,2.3783,2.5026,2.3783,2.5026,34041,0
1990-10-01,2.4968,2.5589,2.4968,2.5589,16689,0
1990-10-02,2.5589,2.5884,2.5292,2.5589,36716,0
1990-10-03,2.5589,2.5884,2.5589,2.5589,21510,0
1990-10-04,2.6245,2.6245,2.592,2.6245,108515,0
1990-10-05,2.592,2.6245,2.592,2.6245,22963,0
1990-10-08,2.5589,2.5884,2.5589,2.5589,28186,0
1990-10-09,2.5574,2.587,2.5574,2.587,23378,0
1990-10-10,2.5292,2.5589,2.5292,2.5589,4079,0
1990-10-11,2.5308,2.5308,2.5308,2.5308,7412,0
1990-10-12,2.5308,2.5308,2.5308,2.5308,1854,0
1990-10-15,2.4968,2.5589,2.4968,2.5589,34120,0
1990-10-16,2.5648,2.5648,2.473,2.5026,29231,0
1990-10-17,2.5026,2.5026,2.5026,2.5026,1479,0
1990-10-18,2.4968,2.5589,2.4968,2.5589,8530,0
1990-10-19,2.535,2.535,2.473,2.5026,7400,0
1990-10-22,2.535,2.535,2.473,2.5026,23311,0
1990-10-23,2.4672,2.5884,2.4672,2.5589,42279,0
1990-10-24,2.5292,2.5589,2.5292,2.5589,21881,0
1990-10-25,2.5272,2.5272,2.4651,2.4651,15218,0
1990-10-26,2.4948,2.4948,2.4651,2.4651,11136,0
1990-10-29,2.4948,2.4948,2.4651,2.4651,88339,0
1990-10-30,2.4695,2.499,2.4371,2.4371,96709,0
1990-10-31,2.4069,2.4069,2.3152,2.3152,113773,0
1990-11-01,2.2792,2.2792,2.2172,2.2495,52708,0
1990-11-02,2.2214,2.2214,2.2214,2.2214,19636,0
1990-11-05,2.1897,2.1897,2.1278,2.1278,74905,0
1990-11-06,2.0996,2.0996,2.0672,2.0996,21863,0
1990-11-07,2.0637,2.0637,2.034,2.034,42688,0
1990-11-08,2.0399,2.0399,1.9778,1.9778,51447,0
1990-11-09,1.9726,1.9726,1.9106,1.9403,41191,0
1990-11-12,1.9403,1.9403,1.9403,1.9403,14843,0
1990-11-13,1.9419,1.9742,1.9122,1.9122,37821,0
1990-11-14,1.9122,1.9122,1.85,1.9122,70821,0
1990-11-15,1.884,1.9165,1.884,1.884,69181,0
1990-11-16,1.9165,1.9165,1.884,1.884,51054,0
1990-11-19,1.914,2.0059,1.914,2.0059,8148,0
1990-11-20,1.9726,1.9726,1.9106,1.9403,64940,0
1990-11-21,1.9106,1.9403,1.9106,1.9403,14843,0
1990-11-23,2.0016,2.034,2.0016,2.034,13363,0
1990-11-26,2.0059,2.0383,2.0059,2.0059,110383,0
1990-11-27,2.0074,2.0074,1.9778,1.9778,48485,0
1990-11-28,2.0074,2.0074,1.9778,1.9778,58479,0
1990-11-29,1.938,1.938,1.8465,1.8465,37522,0
1990-11-30,1.8542,1.884,1.7922,1.884,47724,0
1990-12-03,1.8798,1.9742,1.8798,1.9122,70450,0
1990-12-04,1.8761,1.8761,1.8169,1.8465,33807,0
1990-12-05,1.8487,1.9403,1.8487,1.9403,16699,0
1990-12-06,1.9762,2.0383,1.9762,2.0059,100011,0
1990-12-07,2.034,2.0637,2.034,2.034,56421,0
1990-12-10,2.0714,2.1039,2.0714,2.0714,36979,0
1990-12-11,2.0637,2.0637,2.0016,2.034,37862,0
1990-12-12,2.0016,2.034,2.0016,2.034,24499,0
1990-12-13,2.0408,2.0408,1.884,1.884,43654,0
1990-12-14,1.9122,1.9122,1.85,1.9122,29663,0
1990-12-17,1.8227,1.8227,1.7902,1.7902,33330,0
1990-12-18,1.854,1.854,1.7298,1.7622,236799,0
1990-12-19,1.7866,1.7866,1.7247,1.7247,87205,0
1990-12-20,1.7298,1.7919,1.7298,1.7622,122470,0
1990-12-21,1.757,1.757,1.6951,1.7247,31170,0
1990-12-24,1.662,1.662,1.6028,1.6028,83896,0
1990-12-26,1.6387,1.6684,1.6089,1.6684,87645,0
1990-12-27,1.7008,1.7008,1.6387,1.6684,147554,0
1990-12-28,1.6684,1.6684,1.6387,1.6684,229651,0
1990-12-31,1.7008,1.7008,1.6387,1.6684,102067,0
1991-01-02,1.6028,1.6324,1.5705,1.6028,104685,0
1991-01-03,1.5705,1.6324,1.5705,1.6028,20046,0
1991-01-04,1.633,1.7247,1.633,1.7247,112810,0
1991-01-07,1.757,1.757,1.7247,1.7247,15215,0
1991-01-08,1.6965,1.6965,1.6965,1.6965,6673,0
1991-01-09,1.7247,1.8487,1.7247,1.7247,119119,0
1991-01-10,1.7298,1.7622,1.7298,1.7622,59200,0
1991-01-11,1.7227,1.8465,1.7227,1.8465,24149,0
1991-01-14,1.854,1.854,1.7298,1.7622,125429,0
1991-01-15,1.6951,1.7247,1.6627,1.7247,47871,0
1991-01-16,1.6684,1.6684,1.6387,1.6684,58430,0
1991-01-17,1.9174,2.0714,1.9174,2.0714,522505,0
1991-01-18,2.0346,2.1559,2.0346,2.1559,204096,0
1991-01-21,2.1278,2.1278,2.0656,2.1278,274035,0
1991-01-22,2.0996,2.1293,2.0996,2.0996,52618,0
1991-01-23,2.0672,2.1293,2.0672,2.0996,99677,0
1991-01-24,2.0966,2.1559,2.0966,2.1559,75330,0
1991-01-25,2.1573,2.1573,2.1278,2.1278,74905,0
1991-01-28,2.1933,2.223,2.1933,2.1933,127353,0
1991-01-29,2.1877,2.2495,2.1877,2.2495,35633,0
1991-01-30,2.2799,2.3714,2.2799,2.3714,82010,0
1991-01-31,2.3729,2.4053,2.3433,2.3433,108657,0
1991-02-01,2.3136,2.3433,2.3136,2.3433,30780,0
1991-02-04,2.3418,2.3714,2.3418,2.3714,118006,0
1991-02-05,2.3432,2.5884,2.3432,2.5589,243287,0
1991-02-06,2.4948,2.5864,2.4328,2.4651,86112,0
1991-02-07,2.4984,2.6225,2.4984,2.5308,128611,0
1991-02-08,2.5292,2.5589,2.5292,2.5589,9271,0
1991-02-11,2.5918,2.8401,2.5918,2.8401,201875,0
1991-02-12,2.8129,2.8129,2.6885,2.7182,207992,0
1991-02-13,2.7182,2.7182,2.656,2.7182,129533,0
1991-02-14,2.7182,2.7182,2.6885,2.7182,24426,0
1991-02-15,2.7135,3.2072,2.7135,3.1775,579451,0
1991-02-19,3.1162,3.1458,2.9624,3.0839,156414,0
1991-02-20,3.0537,3.0834,2.9619,2.9619,47820,0
1991-02-21,2.9619,3.024,2.9296,2.9619,43373,0
1991-02-22,3.027,3.2729,3.027,3.2431,338103,0
1991-02-25,3.2692,3.2692,3.1451,3.1775,455256,0
1991-02-26,3.0795,3.1415,3.0499,3.1119,48993,0
1991-02-27,3.1494,3.1494,3.1197,3.1494,13698,0
1991-02-28,3.1453,3.1453,2.9619,2.9619,95271,0
1991-03-01,2.9318,2.9318,2.7484,2.8401,60007,0
1991-03-04,2.8046,2.8046,2.5865,2.6807,77203,0
1991-03-05,2.656,2.7182,2.5939,2.7182,99925,0
1991-03-06,2.7498,2.8417,2.7498,2.812,13327,0
1991-03-07,2.8384,2.8682,2.8384,2.8682,10006,0
1991-03-08,2.8366,2.8366,2.7448,2.7744,20770,0
1991-03-11,2.773,2.773,2.587,2.587,99450,0
1991-03-12,2.5864,2.5864,2.4032,2.4651,225675,0
1991-03-13,2.4651,2.4948,2.4328,2.4651,180019,0
1991-03-14,2.4688,2.5605,2.4688,2.5308,91548,0
1991-03-15,2.4984,2.5605,2.4984,2.5308,32986,0
1991-03-18,2.5589,2.5589,2.5589,2.5589,3708,0
1991-03-19,2.5906,2.685,2.5906,2.6526,37800,0
1991-03-20,2.6241,2.8401,2.6241,2.8401,88899,0
1991-03-21,2.807,2.807,2.5589,2.5589,211392,0
1991-03-22,2.5589,2.6209,2.5292,2.5589,105695,0
1991-03-25,2.4695,2.4695,2.4371,2.4371,34088,0
1991-03-26,2.4053,2.4053,2.2813,2.3433,77136,0
1991-03-27,2.345,2.3745,2.3152,2.3152,27053,0
1991-03-28,2.3729,2.3729,2.3136,2.3433,76395,0
1991-04-01,2.379,2.4114,2.287,2.287,46609,0
1991-04-02,2.316,2.316,2.2214,2.2214,83728,0
1991-04-03,2.2214,2.2835,2.2214,2.2214,104475,0
1991-04-04,2.2495,2.2495,2.2495,2.2495,7795,0
1991-04-05,2.2214,2.2214,2.2214,2.2214,146340,0
1991-04-08,2.1609,2.1933,2.1609,2.1933,22213,0
1991-04-09,2.1897,2.1897,2.0981,2.1278,68231,0
1991-04-10,2.1609,2.223,2.1312,2.1933,44055,0
1991-04-11,2.2172,2.2792,2.2172,2.2495,139565,0
1991-04-12,2.2835,2.2835,2.2214,2.2214,19264,0
1991-04-15,2.2172,2.2495,2.2172,2.2495,19674,0
1991-04-16,2.2495,2.2495,2.2172,2.2495,30807,0
1991-04-17,2.2538,2.2538,2.2214,2.2214,43345,0
1991-04-18,2.2495,2.2495,2.2172,2.2495,31551,0
1991-04-19,2.2495,2.2495,2.2172,2.2495,28582,0
1991-04-22,2.2194,2.2194,2.1278,2.1278,79726,0
1991-04-23,2.1933,2.1933,2.1609,2.1933,58864,0
1991-04-24,2.1559,2.1882,2.1559,2.1559,12987,0
1991-04-25,2.1609,2.1933,2.1609,2.1933,15920,0
1991-04-26,2.1918,2.2214,2.1918,2.2214,19264,0
1991-04-29,2.1573,2.1573,2.1278,2.1278,34486,0
1991-04-30,2.1039,2.1039,2.0714,2.0714,53249,0
1991-05-01,2.0714,2.0714,2.0714,2.0714,3698,0
1991-05-02,2.0656,2.1278,2.0656,2.1278,19653,0
1991-05-03,2.1278,2.1278,2.1278,2.1278,3708,0
1991-05-06,2.0996,2.0996,2.0996,2.0996,4446,0
1991-05-07,2.1278,2.1278,2.0981,2.1278,24474,0
1991-05-08,2.0996,2.0996,2.0672,2.0996,5929,0
1991-05-09,2.0996,2.0996,2.0996,2.0996,17045,0
1991-05-10,2.0637,2.0637,2.034,2.034,21530,0
1991-05-13,2.0059,2.0383,2.0059,2.0059,10371,0
1991-05-14,2.0059,2.0059,2.0059,2.0059,20003,0
1991-05-15,2.0084,2.0084,1.884,1.884,83610,0
1991-05-16,1.9122,1.9419,1.8798,1.9122,14461,0
1991-05-17,1.9122,1.9122,1.8798,1.9122,11495,0
1991-05-20,1.9122,1.9122,1.8798,1.9122,25954,0
1991-05-21,1.9454,2.0074,1.9454,1.9778,72543,0
1991-05-22,2.0022,2.1559,2.0022,2.1559,89432,0
1991-05-23,2.1914,2.1914,2.0996,2.0996,64105,0
1991-05-28,2.1933,2.223,2.1933,2.1933,52570,0
1991-05-29,2.2214,2.2214,2.2214,2.2214,20376,0
1991-05-30,2.2172,2.2172,1.972,2.034,113956,0
1991-05-31,2.034,2.034,2.0016,2.034,31923,0
1991-06-03,2.0383,2.0679,2.0059,2.0059,177798,0
1991-06-04,2.0383,2.0383,2.0059,2.0059,7778,0
1991-06-05,2.0016,2.034,2.0016,2.034,23756,0
1991-06-06,1.9762,2.0059,1.9762,2.0059,19261,0
1991-06-07,2.0022,2.0022,1.9403,1.9403,108357,0
1991-06-10,1.9122,1.9419,1.9122,1.9122,38933,0
1991-06-11,1.884,1.884,1.884,1.884,72141,0
1991-06-12,1.8761,1.9083,1.8169,1.8465,147117,0
1991-06-13,1.8227,1.8227,1.7902,1.7902,336632,0
1991-06-14,1.7902,1.8227,1.7902,1.7902,52217,0
1991-06-17,1.7902,1.7902,1.7605,1.7902,147393,0
1991-06-18,1.7902,1.7902,1.7605,1.7902,501430,0
1991-06-19,1.7883,1.7883,1.6965,1.6965,97138,0
1991-06-20,1.7008,1.7008,1.6387,1.6684,189712,0
1991-06-21,1.6684,1.6684,1.6387,1.6684,132762,0
1991-06-24,1.6684,1.6684,1.6387,1.6684,184905,0
1991-06-25,1.6643,1.7586,1.6643,1.6965,230607,0
1991-06-26,1.6627,1.7247,1.6627,1.7247,142868,0
1991-06-27,1.7622,1.7622,1.7622,1.7622,54390,0
1991-06-28,1.7282,1.7902,1.7282,1.7902,255530,0
1991-07-01,1.7902,1.7902,1.7902,1.7902,111100,0
1991-07-02,1.7902,1.7902,1.7605,1.7902,62216,0
1991-07-03,1.7902,1.7902,1.7605,1.7902,17776,0
1991-07-05,1.7902,1.7902,1.7605,1.7902,18888,0
1991-07-08,1.7605,1.7902,1.7605,1.7902,38885,0
1991-07-09,1.7902,1.7902,1.7605,1.7902,52588,0
1991-07-10,1.8246,1.884,1.8246,1.884,28857,0
1991-07-11,1.9454,2.0399,1.9454,1.9778,111036,0
1991-07-12,1.9454,2.0074,1.8831,1.9778,47376,0
1991-07-15,1.9726,2.0022,1.9403,1.9403,86833,0
1991-07-16,1.9742,1.9742,1.9122,1.9122,25954,0
1991-07-17,1.9419,1.9419,1.9122,1.9122,46349,0
1991-07-18,1.9106,1.9726,1.9106,1.9403,51581,0
1991-07-19,1.972,2.0637,1.972,2.034,35634,0
1991-07-22,1.9755,2.1293,1.9755,2.0996,55953,0
1991-07-23,2.0714,2.1039,2.0714,2.0714,30323,0
1991-07-24,2.0697,2.0697,1.9778,1.9778,29240,0
1991-07-25,1.9778,1.9778,1.9778,1.9778,13694,0
1991-07-26,1.9742,1.9742,1.85,1.9122,53023,0
1991-07-29,1.8761,1.8761,1.8169,1.8465,33807,0
1991-07-30,1.8481,1.8481,1.8184,1.8184,36007,0
1991-07-31,1.8465,1.8465,1.8465,1.8465,9659,0
1991-08-01,1.8817,2.0679,1.8817,2.0059,251880,0
1991-08-02,2.0016,2.034,2.0016,2.034,10765,0
1991-08-05,2.0016,2.034,1.972,2.034,117668,0
1991-08-06,2.0418,2.0714,2.0093,2.0714,235922,0
1991-08-07,2.0679,2.1003,2.0059,2.0059,119273,0
1991-08-08,2.0074,2.0074,1.9778,1.9778,77725,0
1991-08-09,2.0059,2.0059,2.0059,2.0059,2964,0
1991-08-12,1.972,2.0637,1.9397,2.034,109872,0
1991-08-13,2.034,2.034,2.034,2.034,46400,0
1991-08-14,2.036,2.1278,2.036,2.1278,123483,0
1991-08-15,2.0637,2.0959,2.034,2.034,43058,0
1991-08-16,2.034,2.0637,2.034,2.034,36748,0
1991-08-19,1.9083,1.9083,1.8465,1.8465,124456,0
1991-08-20,1.8798,1.9122,1.85,1.9122,58214,0
1991-08-21,1.9397,2.034,1.9397,2.034,48254,0
1991-08-22,2.0383,2.0383,1.9762,2.0059,61860,0
1991-08-23,2.034,2.0959,2.034,2.034,40832,0
1991-08-26,2.0016,2.034,2.0016,2.034,6682,0
1991-08-27,1.9778,2.0074,1.9454,1.9778,19247,0
1991-08-28,1.9726,1.9726,1.9106,1.9403,18183,0
1991-08-29,1.9156,1.9778,1.9156,1.9778,24428,0
1991-08-30,1.9726,2.0022,1.9403,1.9403,20039,0
1991-09-03,1.9403,1.9726,1.9106,1.9403,60115,0
1991-09-04,1.9403,1.9403,1.9106,1.9403,14472,0
1991-09-05,1.9403,1.9403,1.9403,1.9403,20409,0
1991-09-06,1.9165,1.9165,1.8542,1.884,29966,0
1991-09-09,1.9122,1.9122,1.8798,1.9122,12236,0
1991-09-10,1.884,1.884,1.884,1.884,32555,0
1991-09-11,1.8542,1.884,1.8542,1.884,28486,0
1991-09-12,1.8487,1.9403,1.8487,1.9403,130623,0
1991-09-13,1.9122,1.9419,1.9122,1.9122,45978,0
1991-09-16,1.9165,1.9165,1.8542,1.884,30336,0
1991-09-17,1.8465,1.8465,1.8169,1.8465,12259,0
1991-09-18,1.8246,1.884,1.8246,1.884,125784,0
1991-09-19,1.8169,1.8465,1.8169,1.8465,6316,0
1991-09-20,1.8525,1.8525,1.7902,1.7902,45181,0
1991-09-23,1.786,1.8184,1.786,1.8184,28583,0
1991-09-24,1.786,1.8184,1.7242,1.8184,409068,0
1991-09-25,1.8184,1.8184,1.8184,1.8184,743,0
1991-09-26,1.8184,1.8184,1.8184,1.8184,5568,0
1991-09-27,1.786,1.8184,1.786,1.8184,10021,0
1991-09-30,1.854,1.854,1.7622,1.7622,9991,0
1991-10-01,1.7622,1.7622,1.7622,1.7622,2591,0
1991-10-02,1.7298,1.7622,1.7298,1.7622,14430,0
1991-10-03,1.7605,1.7902,1.7605,1.7902,4073,0
1991-10-04,1.757,1.757,1.7247,1.7247,6679,0
1991-10-07,1.7247,1.7247,1.6951,1.7247,62343,0
1991-10-08,1.7282,1.7902,1.7282,1.7902,14813,0
1991-10-09,1.7622,1.7622,1.7298,1.7622,2960,0
1991-10-10,1.7247,1.7247,1.7247,1.7247,14843,0
1991-10-11,1.7247,1.757,1.7247,1.7247,86463,0
1991-10-14,1.7224,1.7548,1.631,1.631,122616,0
1991-10-15,1.6013,1.631,1.6013,1.631,64652,0
1991-10-16,1.631,1.631,1.6013,1.631,43846,0
1991-10-17,1.6324,1.6944,1.6028,1.6028,133269,0
1991-10-18,1.6028,1.6324,1.5705,1.6028,53826,0
1991-10-21,1.6049,1.6965,1.5725,1.6965,143851,0
1991-10-22,1.6951,1.7247,1.6627,1.7247,82010,0
1991-10-23,1.8169,1.8761,1.7846,1.8465,113310,0
1991-10-24,1.8782,1.9106,1.7247,1.7247,126540,0
1991-10-25,1.7306,1.7306,1.6684,1.6684,65826,0
1991-10-28,1.6627,1.7247,1.6627,1.7247,54920,0
1991-10-29,1.7306,1.7306,1.6684,1.6684,7765,0
1991-10-30,1.6627,1.7247,1.6627,1.7247,7793,0
1991-10-31,1.7247,1.7247,1.6627,1.7247,7423,0
1991-11-01,1.7224,1.7224,1.631,1.631,59821,0
1991-11-04,1.6089,1.6684,1.6089,1.6684,22189,0
1991-11-05,1.6606,1.6606,1.6013,1.631,11890,0
1991-11-06,1.6028,1.6028,1.5705,1.6028,83896,0
1991-11-07,1.6013,1.631,1.6013,1.631,11147,0
1991-11-08,1.6606,1.6606,1.631,1.631,28982,0
1991-11-11,1.6684,1.6684,1.6684,1.6684,2588,0
1991-11-12,1.6387,1.6684,1.6387,1.6684,16641,0
1991-11-13,1.6665,1.6665,1.5747,1.5747,81081,0
1991-11-14,1.5705,1.6028,1.5705,1.6028,31183,0
1991-11-15,1.6684,1.6684,1.6089,1.6684,21079,0
1991-11-18,1.6387,1.6684,1.6089,1.6684,127954,0
1991-11-19,1.6944,1.6944,1.6028,1.6028,88351,0
1991-11-20,1.6345,1.6965,1.6049,1.6965,165356,0
1991-11-21,1.7262,1.7262,1.6965,1.6965,29290,0
1991-11-22,1.6643,1.7262,1.6643,1.6965,196127,0
1991-11-25,1.786,1.8184,1.786,1.8184,149596,0
1991-11-26,1.8184,1.8481,1.786,1.8184,93543,0
1991-11-27,1.8246,1.884,1.7922,1.884,162780,0
1991-11-29,1.8777,1.8777,1.786,1.8184,113960,0
1991-12-02,1.8227,1.8227,1.7282,1.7902,87028,0
1991-12-03,1.7902,1.7902,1.7605,1.7902,53698,0
1991-12-04,1.7902,1.8227,1.7902,1.7902,52957,0
1991-12-05,1.8227,1.8227,1.7902,1.7902,16664,0
1991-12-06,1.7298,1.7622,1.7298,1.7622,38480,0
1991-12-09,1.8184,1.8184,1.7565,1.8184,118414,0
1991-12-10,1.7902,1.8227,1.7902,1.7902,16294,0
1991-12-11,1.7902,1.8525,1.7902,1.7902,73696,0
1991-12-12,1.7902,1.8227,1.7902,1.7902,11480,0
1991-12-13,1.7902,1.7902,1.7902,1.7902,36663,0
1991-12-16,1.7622,1.7919,1.7622,1.7622,21830,0
1991-12-17,1.7622,1.7622,1.7298,1.7622,147999,0
1991-12-18,1.7247,1.757,1.7247,1.7247,67537,0
1991-12-19,1.7605,1.7902,1.7282,1.7902,32219,0
1991-12-20,1.7247,1.7247,1.6951,1.7247,36737,0
1991-12-23,1.757,1.757,1.7247,1.7247,37109,0
1991-12-24,1.9215,1.9551,1.9215,1.9215,55060,0
1991-12-26,1.9551,1.9551,1.9215,1.9215,23240,0
1991-12-27,1.9265,2.0246,1.9265,2.0246,46002,0
1991-12-30,2.0194,2.0194,1.8879,1.9215,62567,0
1991-12-31,1.991,2.0919,1.991,2.0246,160832,0
1992-01-02,2.0897,2.2214,2.0897,2.2214,98882,0
1992-01-03,2.2253,2.259,2.1271,2.259,154305,0
1992-01-06,2.2537,2.2537,2.1223,2.1559,34288,0
1992-01-07,2.157,2.2214,2.1235,2.2214,54617,0
1992-01-08,2.1923,2.226,2.1278,2.1278,102244,0
1992-01-09,2.1235,2.2214,2.1235,2.2214,53902,0
1992-01-10,2.2214,2.2551,2.1879,2.2214,75321,0
1992-01-13,2.2271,2.2607,2.1933,2.1933,14242,0
1992-01-14,2.1933,2.2271,2.1933,2.1933,5341,0
1992-01-15,2.1867,2.1867,2.1223,2.1559,35003,0
1992-01-16,2.1933,2.2945,2.1624,2.1933,111453,0
1992-01-17,2.2271,2.2271,2.1933,2.1933,45223,0
1992-01-20,2.226,2.226,2.1278,2.1278,35625,0
1992-01-21,2.0941,2.1278,2.0602,2.1278,18882,0
1992-01-22,2.1223,2.1559,2.1223,2.1559,48932,0
1992-01-23,2.1867,2.1867,2.1559,2.1559,16072,0
1992-01-24,2.1223,2.1559,2.1223,2.1559,18574,0
1992-01-27,2.1288,2.2271,2.1288,2.1933,47002,0
1992-01-28,2.1614,2.1614,2.1278,2.1278,92981,0
1992-01-29,2.0941,2.1278,2.0941,2.1278,12824,0
1992-01-30,2.0902,2.124,2.0902,2.0902,12849,0
1992-01-31,2.1255,2.1255,2.0246,2.0246,124457,0
1992-02-03,2.0959,2.0959,2.0283,2.0621,19577,0
1992-02-04,2.0283,2.0621,1.9947,2.0621,11390,0
1992-02-05,2.0208,2.0543,1.9871,1.9871,45020,0
1992-02-06,2.0543,2.0543,1.9871,1.9871,43948,0
1992-02-07,2.0566,2.0902,2.0566,2.0902,17131,0
1992-02-10,2.0566,2.0902,2.0566,2.0902,24269,0
1992-02-11,2.0879,2.0879,1.9871,1.9871,47878,0
1992-02-12,1.991,2.0246,1.991,2.0246,19614,0
1992-02-13,1.959,1.9898,1.959,1.959,35325,0
1992-02-14,1.8879,1.9551,1.8879,1.9215,51484,0
1992-02-18,1.9215,1.9215,1.8879,1.9215,69718,0
1992-02-19,1.959,1.959,1.9253,1.959,53166,0
1992-02-20,1.9215,1.9551,1.8879,1.9215,66859,0
1992-02-21,1.959,1.959,1.8582,1.959,758945,0
1992-02-24,1.8879,1.9215,1.8543,1.9215,91885,0
1992-02-25,1.8879,1.9215,1.8879,1.9215,32536,0
1992-02-26,1.9215,1.9215,1.9215,1.9215,2145,0
1992-02-27,1.8918,1.959,1.8918,1.959,30329,0
1992-02-28,1.959,1.959,1.9253,1.959,12132,0
1992-03-02,1.8894,1.8894,1.8559,1.8559,36440,0
1992-03-03,1.9253,1.959,1.8918,1.959,105617,0
1992-03-04,1.959,1.959,1.9253,1.959,61371,0
1992-03-05,1.959,1.959,1.9253,1.959,24621,0
1992-03-06,1.9271,1.9607,1.8933,1.8933,28164,0
1992-03-09,1.8559,1.8894,1.8559,1.8559,31080,0
1992-03-10,1.8614,1.8614,1.8278,1.8278,84768,0
1992-03-11,1.8223,1.8559,1.7888,1.8559,41440,0
1992-03-12,1.8278,1.8278,1.8278,1.8278,26713,0
1992-03-13,1.8278,1.8278,1.7942,1.8278,8547,0
1992-03-16,1.7902,1.7902,1.7258,1.7902,38548,0
1992-03-17,1.7902,1.8239,1.7902,1.7902,12136,0
1992-03-18,1.793,1.793,1.7622,1.7622,34212,0
1992-03-19,1.7258,1.7902,1.7258,1.7902,178107,0
1992-03-20,1.793,1.793,1.7622,1.7622,20313,0
1992-03-23,1.7247,1.7582,1.6911,1.7247,99293,0
1992-03-24,1.7247,1.7247,1.6911,1.7247,81792,0
1992-03-25,1.7247,1.7582,1.7247,1.7247,15358,0
1992-03-26,1.7247,1.7582,1.7247,1.7247,89292,0
1992-03-27,1.7247,1.7582,1.7247,1.7247,40718,0
1992-03-30,1.7285,1.7622,1.7285,1.7622,12829,0
1992-03-31,1.7622,1.7622,1.7285,1.7622,20670,0
1992-04-01,1.7902,1.8575,1.7902,1.7902,46758,0
1992-04-02,1.8614,1.8614,1.8278,1.8278,26001,0
1992-04-03,1.8614,1.8614,1.8278,1.8278,2137,0
1992-04-06,1.793,1.8604,1.7622,1.7622,51675,0
1992-04-07,1.7303,1.764,1.6965,1.6965,75476,0
1992-04-08,1.7247,1.7247,1.7247,1.7247,1071,0
1992-04-09,1.7622,1.7622,1.7285,1.7622,4990,0
1992-04-10,1.7582,1.7582,1.7247,1.7247,25359,0
1992-04-13,1.6911,1.7247,1.6911,1.7247,18929,0
1992-04-14,1.7303,1.7303,1.6965,1.6965,27769,0
1992-04-15,1.7247,1.7247,1.7247,1.7247,129295,0
1992-04-16,1.7582,1.7582,1.7247,1.7247,4285,0
1992-04-20,1.7582,1.7582,1.7247,1.7247,12500,0
1992-04-21,1.7258,1.7902,1.7258,1.7902,31766,0
1992-04-23,1.7582,1.7582,1.7247,1.7247,57146,0
1992-04-24,1.7622,1.7622,1.7622,1.7622,1069,0
1992-04-27,1.7303,1.764,1.6965,1.6965,34533,0
1992-04-28,1.7263,1.7263,1.6591,1.6591,81714,0
1992-04-29,1.6647,1.6647,1.5972,1.631,115934,0
1992-04-30,1.6628,1.6965,1.6291,1.6965,185485,0
1992-05-01,1.6911,1.7247,1.6911,1.7247,3928,0
1992-05-04,1.6911,1.7247,1.6911,1.7247,4642,0
1992-05-05,1.6591,1.6927,1.6591,1.6591,32828,0
1992-05-06,1.6591,1.6927,1.6591,1.6591,58519,0
1992-05-07,1.6911,1.7247,1.6911,1.7247,21073,0
1992-05-08,1.7285,1.7622,1.7285,1.7622,1069,0
1992-05-11,1.7285,1.7622,1.7285,1.7622,85174,0
1992-05-12,1.7247,1.7582,1.7247,1.7247,7858,0
1992-05-13,1.7622,1.7622,1.7622,1.7622,13187,0
1992-05-14,1.793,1.793,1.7622,1.7622,43122,0
1992-05-15,1.7247,1.7582,1.7247,1.7247,17501,0
1992-05-18,1.7247,1.7247,1.7247,1.7247,2499,0
1992-05-19,1.7258,1.7902,1.7258,1.7902,22487,0
1992-05-20,1.7247,1.7247,1.7247,1.7247,2857,0
1992-05-21,1.7285,1.7622,1.7285,1.7622,16038,0
1992-05-22,1.7632,1.8278,1.7632,1.8278,5699,0
1992-05-26,1.7902,1.7902,1.7595,1.7902,58178,0
1992-05-27,1.793,1.793,1.7622,1.7622,9978,0
1992-05-28,1.7892,1.7892,1.7247,1.7247,17145,0
1992-05-29,1.7247,1.7247,1.7247,1.7247,4642,0
1992-06-01,1.7285,1.7622,1.7285,1.7622,9622,0
1992-06-02,1.764,1.764,1.6965,1.6965,23141,0
1992-06-03,1.7303,1.7303,1.6628,1.6965,43079,0
1992-06-04,1.6628,1.6965,1.6291,1.6965,78680,0
1992-06-05,1.7247,1.7247,1.6574,1.7247,77148,0
1992-06-08,1.6949,1.7622,1.6949,1.7622,188169,0
1992-06-09,1.7247,1.7247,1.7247,1.7247,86434,0
1992-06-10,1.7247,1.7247,1.7247,1.7247,112151,0
1992-06-11,1.7303,1.7303,1.6965,1.6965,7477,0
1992-06-12,1.7247,1.7247,1.6911,1.7247,11429,0
1992-06-15,1.6984,1.6984,1.5972,1.631,136204,0
1992-06-16,1.631,1.631,1.631,1.631,712,0
1992-06-17,1.6628,1.6965,1.6291,1.6965,51623,0
1992-06-18,1.6591,1.6591,1.6591,1.6591,356,0
1992-06-19,1.6591,1.6591,1.6591,1.6591,3211,0
1992-06-22,1.6591,1.6591,1.6254,1.6591,32828,0
1992-06-23,1.631,1.6647,1.631,1.631,62590,0
1992-06-24,1.6254,1.6591,1.6254,1.6591,11419,0
1992-06-25,1.6965,1.6965,1.6628,1.6965,50556,0
1992-06-26,1.6965,1.6965,1.6965,1.6965,16732,0
1992-06-29,1.7888,1.8559,1.7888,1.8559,71449,0
1992-06-30,1.8559,1.8559,1.8223,1.8559,61088,0
1992-07-01,1.8261,1.8933,1.8261,1.8933,19608,0
1992-07-02,1.8614,1.8614,1.8278,1.8278,27426,0
1992-07-06,1.8559,1.8559,1.8559,1.8559,10003,0
1992-07-07,1.7888,1.8559,1.7888,1.8559,35725,0
1992-07-08,1.793,1.8268,1.7622,1.7622,21384,0
1992-07-09,1.7622,1.7622,1.7622,1.7622,3919,0
1992-07-13,1.7247,1.7247,1.7247,1.7247,5000,0
1992-07-14,1.7595,1.7902,1.7595,1.7902,28553,0
1992-07-15,1.7902,1.7902,1.7595,1.7902,88875,0
1992-07-16,1.7595,1.7902,1.7595,1.7902,1427,0
1992-07-17,1.793,1.793,1.7622,1.7622,37063,0
1992-07-20,1.7595,1.7902,1.7595,1.7902,16419,0
1992-07-21,1.8239,1.8239,1.7902,1.7902,25342,0
1992-07-22,1.7902,1.7902,1.7902,1.7902,27126,0
1992-07-23,1.8278,1.8278,1.8278,1.8278,5343,0
1992-07-24,1.793,1.793,1.7622,1.7622,39202,0
1992-07-27,1.7942,1.8278,1.7942,1.8278,42028,0
1992-07-28,1.7942,1.8614,1.7942,1.8278,46659,0
1992-07-29,1.8223,1.8559,1.8223,1.8559,16076,0
1992-07-30,1.8223,1.8559,1.8223,1.8559,41440,0
1992-07-31,1.8278,1.8278,1.8278,1.8278,7480,0
1992-08-03,1.8278,1.8278,1.7942,1.8278,4987,0
1992-08-04,1.793,1.793,1.7622,1.7622,30293,0
1992-08-05,1.7582,1.7582,1.7247,1.7247,68933,0
1992-08-06,1.7303,1.764,1.6965,1.6965,81883,0
1992-08-10,1.6965,1.6965,1.6965,1.6965,17444,0
1992-08-11,1.6965,1.6965,1.6628,1.6965,16376,0
1992-08-12,1.6628,1.6965,1.6628,1.6965,22073,0
1992-08-13,1.6965,1.6965,1.6628,1.6965,8188,0
1992-08-14,1.6911,1.7247,1.6911,1.7247,55718,0
1992-08-17,1.7247,1.7247,1.7247,1.7247,3572,0
1992-08-18,1.7247,1.7247,1.7247,1.7247,45360,0
1992-08-19,1.6965,1.6965,1.6965,1.6965,4628,0
1992-08-20,1.7303,1.7303,1.6965,1.6965,3916,0
1992-08-21,1.7622,1.7622,1.7622,1.7622,4277,0
1992-08-24,1.7622,1.7622,1.7622,1.7622,7128,0
1992-08-25,1.7582,1.7582,1.6911,1.7247,6786,0
1992-08-26,1.6591,1.6591,1.6591,1.6591,98485,0
1992-08-27,1.6628,1.6965,1.6628,1.6965,15665,0
1992-08-28,1.6591,1.6591,1.6254,1.6591,54238,0
1992-08-31,1.6965,1.6965,1.6965,1.6965,712,0
1992-09-01,1.6911,1.7247,1.6911,1.7247,15358,0
1992-09-02,1.7247,1.7582,1.6911,1.7247,115724,0
1992-09-03,1.6911,1.7582,1.6911,1.7247,8929,0
1992-09-04,1.7247,1.7247,1.7247,1.7247,17859,0
1992-09-08,1.7247,1.7247,1.6911,1.7247,5716,0
1992-09-09,1.6574,1.7247,1.6574,1.7247,40004,0
1992-09-10,1.6949,1.7622,1.6949,1.7622,7841,0
1992-09-11,1.7622,1.7622,1.7622,1.7622,1069,0
1992-09-14,1.7902,1.7902,1.7595,1.7902,27126,0
1992-09-15,1.7902,1.7902,1.7595,1.7902,24271,0
1992-09-16,1.7902,1.7902,1.7902,1.7902,5353,0
1992-09-17,1.7595,1.8239,1.7595,1.7902,32481,0
1992-09-18,1.8239,1.8239,1.7902,1.7902,5353,0
1992-09-21,1.7632,1.8278,1.7632,1.8278,13178,0
1992-09-22,1.793,1.8268,1.7622,1.7622,287598,0
1992-09-23,1.793,1.793,1.7622,1.7622,23522,0
1992-09-24,1.7622,1.7622,1.7285,1.7622,11047,0
1992-09-25,1.793,1.793,1.7622,1.7622,3207,0
1992-09-28,1.7582,1.7582,1.7247,1.7247,36074,0
1992-09-29,1.7303,1.7303,1.6965,1.6965,16021,0
1992-09-30,1.6927,1.6927,1.6591,1.6591,15344,0
1992-10-01,1.6965,1.6965,1.6965,1.6965,2492,0
1992-10-02,1.6984,1.6984,1.5634,1.631,201994,0
1992-10-05,1.6271,1.6271,1.5598,1.5934,56677,0
1992-10-06,1.5895,1.5895,1.556,1.556,15365,0
1992-10-07,1.5934,1.5934,1.5598,1.5934,38498,0
1992-10-08,1.556,1.556,1.556,1.556,28944,0
1992-10-09,1.556,1.6231,1.556,1.556,24300,0
1992-10-12,1.5895,1.5895,1.556,1.556,47525,0
1992-10-13,1.5895,1.5895,1.556,1.556,39663,0
1992-10-14,1.5279,1.5279,1.5279,1.5279,16052,0
1992-10-15,1.5279,1.5279,1.5279,1.5279,714,0
1992-10-16,1.5279,1.5279,1.5279,1.5279,1783,0
1992-10-19,1.5279,1.5279,1.5279,1.5279,23542,0
1992-10-20,1.5279,1.5279,1.5279,1.5279,41379,0
1992-10-21,1.5586,1.5586,1.5279,1.5279,6777,0
1992-10-22,1.5279,1.5279,1.5279,1.5279,3923,0
1992-10-23,1.5296,1.5605,1.4622,1.4622,218059,0
1992-10-26,1.4568,1.5239,1.4568,1.4903,76177,0
1992-10-27,1.5279,1.5586,1.5279,1.5279,45661,0
1992-10-28,1.5279,1.5279,1.5279,1.5279,3567,0
1992-10-29,1.5279,1.5586,1.4941,1.5279,20332,0
1992-10-30,1.5598,1.5934,1.5598,1.5934,23527,0
1992-11-02,1.5924,1.5924,1.5279,1.5279,4994,0
1992-11-03,1.4903,1.4903,1.4903,1.4903,5365,0
1992-11-04,1.492,1.492,1.4248,1.4248,66452,0
1992-11-05,1.4583,1.4583,1.4248,1.4248,8931,0
1992-11-06,1.3966,1.4303,1.3966,1.3966,29181,0
1992-11-09,1.4248,1.4248,1.4248,1.4248,20364,0
1992-11-10,1.4622,1.4622,1.4622,1.4622,35630,0
1992-11-11,1.4286,1.4622,1.4286,1.4622,6414,0
1992-11-12,1.4303,1.4303,1.3966,1.3966,12455,0
1992-11-13,1.4248,1.4248,1.4248,1.4248,26794,0
1992-11-16,1.4303,1.4303,1.3966,1.3966,9964,0
1992-11-17,1.3966,1.3966,1.3966,1.3966,4271,0
1992-11-18,1.3928,1.4264,1.3283,1.3591,99917,0
1992-11-19,1.331,1.331,1.331,1.331,1780,0
1992-11-20,1.3591,1.3591,1.3591,1.3591,714,0
1992-11-23,1.3629,1.3966,1.3629,1.3966,19928,0
1992-11-24,1.327,1.3578,1.2934,1.2934,38931,0
1992-11-25,1.3319,1.3966,1.3319,1.3966,37721,0
1992-11-27,1.4248,1.4248,1.4248,1.4248,3573,0
1992-11-30,1.4264,1.4264,1.3591,1.3591,81719,0
1992-12-01,1.3591,1.3591,1.3591,1.3591,7494,0
1992-12-02,1.331,1.3619,1.331,1.331,79773,0
1992-12-03,1.331,1.331,1.2973,1.331,23504,0
1992-12-04,1.331,1.3956,1.331,1.331,23147,0
1992-12-07,1.3619,1.3956,1.331,1.331,66951,0
1992-12-08,1.3629,1.3966,1.3629,1.3966,38078,0
1992-12-09,1.3966,1.4303,1.3966,1.3966,20996,0
1992-12-10,1.4303,1.4303,1.3966,1.3966,41992,0
1992-12-11,1.4303,1.4303,1.3966,1.3966,44483,0
1992-12-14,1.4293,1.4293,1.331,1.331,182692,0
1992-12-15,1.327,1.327,1.2934,1.2934,61790,0
1992-12-16,1.327,1.327,1.2934,1.2934,78220,0
1992-12-17,1.2934,1.2934,1.2934,1.2934,12858,0
1992-12-18,1.327,1.327,1.26,1.2934,157512,0
1992-12-21,1.3591,1.4264,1.3283,1.3591,29262,0
1992-12-22,1.3629,1.3966,1.3629,1.3966,11388,0
1992-12-23,1.3966,1.3966,1.3629,1.3966,49109,0
1992-12-24,1.4248,1.4248,1.3911,1.4248,37512,0
1992-12-28,1.4303,1.4303,1.3629,1.3966,46974,0
1992-12-29,1.3928,1.3928,1.3591,1.3591,23909,0
1992-12-30,1.3591,1.3928,1.3591,1.3591,37113,0
1992-12-31,1.3629,1.4303,1.3629,1.3966,85051,0
1993-01-04,1.4248,1.4248,1.3911,1.4248,14290,0
1993-01-05,1.3966,1.461,1.363,1.3966,22464,0
1993-01-06,1.4286,1.4622,1.4286,1.4622,29217,0
1993-01-07,1.4622,1.4622,1.4286,1.4622,10332,0
1993-01-08,1.4583,1.4583,1.4248,1.4248,45372,0
1993-01-11,1.4583,1.492,1.394,1.4248,102533,0
1993-01-12,1.394,1.4248,1.3604,1.4248,63593,0
1993-01-13,1.4248,1.4248,1.4248,1.4248,1428,0
1993-01-14,1.4275,1.4275,1.3966,1.3966,10342,0
1993-01-15,1.363,1.3966,1.363,1.3966,18186,0
1993-01-18,1.3604,1.4248,1.3604,1.4248,43943,0
1993-01-19,1.3927,1.4234,1.3591,1.3591,37904,0
1993-01-20,1.364,1.4622,1.364,1.4622,33137,0
1993-01-21,1.4248,1.4248,1.4248,1.4248,18935,0
1993-01-22,1.4275,1.4275,1.3966,1.3966,363354,0
1993-01-25,1.4248,1.4248,1.4248,1.4248,18220,0
1993-01-26,1.4248,1.4583,1.394,1.4248,43943,0
1993-01-27,1.4286,1.4622,1.4286,1.4622,94421,0
1993-01-28,1.5279,1.5279,1.4941,1.5279,23900,0
1993-01-29,1.5598,1.6915,1.5262,1.5934,166046,0
1993-02-01,1.5946,1.6927,1.5946,1.6591,113471,0
1993-02-02,1.6628,1.7303,1.6628,1.6965,241735,0
1993-02-03,1.6896,1.7902,1.6896,1.7902,129409,0
1993-02-04,1.8278,1.8278,1.7942,1.8278,66350,0
1993-02-05,1.7958,1.8294,1.7622,1.7622,27798,0
1993-02-08,1.7263,1.7263,1.6254,1.6591,311156,0
1993-02-09,1.6291,1.764,1.6291,1.6965,59454,0
1993-02-10,1.7247,1.7582,1.7247,1.7247,101079,0
1993-02-11,1.7263,1.7263,1.6254,1.6591,95274,0
1993-02-12,1.7303,1.7303,1.6628,1.6965,10680,0
1993-02-16,1.7582,1.7582,1.6911,1.7247,50719,0
1993-02-17,1.6949,1.7622,1.6949,1.7622,7128,0
1993-02-18,1.7285,1.7622,1.7285,1.7622,63436,0
1993-02-19,1.7919,1.7919,1.7247,1.7247,28930,0
1993-02-22,1.7622,1.8294,1.7622,1.7622,75197,0
1993-02-23,1.7919,1.7919,1.7247,1.7247,84649,0
1993-02-24,1.7232,1.8239,1.7232,1.7902,51835,0
1993-02-25,1.7902,1.7902,1.7568,1.7902,11082,0
1993-02-26,1.7902,1.7902,1.7902,1.7902,5363,0
1993-03-01,1.7958,1.7958,1.7622,1.7622,30293,0
1993-03-02,1.7902,1.8239,1.7568,1.7902,33961,0
1993-03-03,1.8239,1.8239,1.7902,1.7902,25023,0
1993-03-04,1.7942,1.8278,1.7942,1.8278,38168,0
1993-03-05,1.8343,1.8652,1.8005,1.8652,79265,0
1993-03-08,1.8652,1.8652,1.8343,1.8652,82819,0
1993-03-09,1.8652,1.9327,1.8652,1.8652,32701,0
1993-03-10,1.8652,1.899,1.8343,1.8652,43365,0
1993-03-11,1.8586,1.8586,1.8278,1.8278,78122,0
1993-03-12,1.8545,1.8545,1.7902,1.7902,48262,0
1993-03-15,1.7622,1.7958,1.7285,1.7622,13900,0
1993-03-16,1.8239,1.8239,1.7568,1.7902,26097,0
1993-03-17,1.7622,1.7958,1.7285,1.7622,62009,0
1993-03-18,1.7568,1.7902,1.7568,1.7902,11440,0
1993-03-19,1.7582,1.7582,1.7247,1.7247,15715,0
1993-03-22,1.6911,1.7582,1.6911,1.7247,34288,0
1993-03-23,1.7303,1.7303,1.6965,1.6965,26345,0
1993-03-24,1.6628,1.6965,1.6628,1.6965,20293,0
1993-03-25,1.6911,1.7247,1.6911,1.7247,3928,0
1993-03-26,1.7622,1.8294,1.7622,1.7622,32786,0
1993-03-29,1.7919,1.7919,1.7247,1.7247,11072,0
1993-03-30,1.7582,1.7582,1.7247,1.7247,715,0
1993-03-31,1.7285,1.7622,1.7285,1.7622,23165,0
1993-04-01,1.7622,1.7622,1.7622,1.7622,47756,0
1993-04-02,1.7958,1.7958,1.7622,1.7622,22809,0
1993-04-05,1.7942,1.8278,1.7942,1.8278,64922,0
1993-04-06,1.8294,1.8294,1.7622,1.7622,72702,0
1993-04-07,1.7622,1.7622,1.7622,1.7622,16038,0
1993-04-08,1.7582,1.7919,1.7247,1.7247,71078,0
1993-04-12,1.7247,1.7582,1.7247,1.7247,46789,0
1993-04-13,1.7568,1.7902,1.7568,1.7902,54695,0
1993-04-14,1.7902,1.7902,1.7902,1.7902,68995,0
1993-04-15,1.7582,1.7582,1.7247,1.7247,77506,0
1993-04-16,1.7622,1.7622,1.7285,1.7622,11760,0
1993-04-19,1.8239,1.8545,1.7568,1.7902,161226,0
1993-04-20,1.8254,1.8254,1.7247,1.7247,117508,0
1993-04-21,1.8278,1.8278,1.7942,1.8278,65992,0
1993-04-22,1.8278,1.8278,1.7942,1.8278,153031,0
1993-04-23,1.8278,1.8586,1.7605,1.8278,123781,0
1993-04-26,1.8278,1.8278,1.8278,1.8278,14269,0
1993-04-27,1.8278,1.8586,1.8278,1.8278,28895,0
1993-04-28,1.8586,1.8586,1.8278,1.8278,14269,0
1993-04-29,1.8005,1.899,1.8005,1.8652,113387,0
1993-04-30,1.9646,1.9646,1.9309,1.9309,108163,0
1993-05-03,1.959,1.9926,1.9253,1.959,117392,0
1993-05-04,1.9327,1.9667,1.8652,1.8652,98458,0
1993-05-05,1.8652,1.8652,1.8343,1.8652,38744,0
1993-05-06,1.8586,1.8586,1.8278,1.8278,11772,0
1993-05-07,1.8343,1.8652,1.8343,1.8652,11374,0
1993-05-10,1.8582,1.959,1.8582,1.959,47099,0
1993-05-11,1.9309,1.9309,1.9309,1.9309,38426,0
1993-05-12,1.959,1.9926,1.959,1.959,23550,0
1993-05-13,1.959,1.959,1.9253,1.959,19981,0
1993-05-14,1.959,1.959,1.9253,1.959,48883,0
1993-05-17,1.959,1.9926,1.959,1.959,100622,0
1993-05-18,1.9646,1.9646,1.9309,1.9309,65823,0
1993-05-19,1.959,1.959,1.9253,1.959,54235,0
1993-05-20,1.9309,1.9646,1.9309,1.9309,71516,0
1993-05-21,1.9607,1.9607,1.8933,1.8933,100178,0
1993-05-24,1.9309,1.9309,1.8634,1.9309,47676,0
1993-05-25,1.959,1.959,1.8918,1.959,43888,0
1993-05-26,1.959,1.959,1.8918,1.959,156285,0
1993-05-27,1.9926,1.9926,1.959,1.959,16056,0
1993-05-28,1.991,2.0246,1.9573,2.0246,62137,0
1993-06-01,2.0632,2.1614,2.0632,2.1278,126469,0
1993-06-02,2.124,2.1574,2.0902,2.0902,108854,0
1993-06-03,2.1266,2.1266,2.0621,2.0621,80197,0
1993-06-04,2.0902,2.0902,2.0258,2.0902,67811,0
1993-06-07,2.0902,2.0902,2.0594,2.0902,62815,0
1993-06-08,2.0902,2.0902,2.0902,2.0902,17488,0
1993-06-09,2.1278,2.1951,2.1278,2.1278,292837,0
1993-06-10,2.1951,2.1951,2.1278,2.1278,42038,0
1993-06-11,2.1597,2.1933,2.126,2.1933,49202,0
1993-06-14,2.2265,2.3245,2.2265,2.3245,192579,0
1993-06-15,2.3564,2.4574,2.3564,2.3901,197710,0
1993-06-16,2.3957,2.4294,2.362,2.362,133162,0
1993-06-17,2.3283,2.362,2.3283,2.362,27415,0
1993-06-18,2.3901,2.4239,2.3564,2.3901,123480,0
1993-06-21,2.4222,2.5202,2.3886,2.4558,346403,0
1993-06-22,2.4944,2.5589,2.4944,2.5589,157530,0
1993-06-23,2.5589,2.5925,2.5252,2.5589,96942,0
1993-06-24,2.5572,2.6917,2.5572,2.6245,255354,0
1993-06-25,2.6564,2.6902,2.6564,2.6902,149526,0
1993-06-28,2.6245,2.6582,2.5909,2.6245,303500,0
1993-06-29,2.5202,2.5202,2.4558,2.4558,144275,0
1993-06-30,2.4951,2.4951,2.4277,2.4277,48102,0
1993-07-01,2.4906,2.5214,2.4906,2.5214,45333,0
1993-07-02,2.4596,2.4933,2.4596,2.4933,73451,0
1993-07-06,2.4574,2.4574,2.3901,2.3901,128832,0
1993-07-07,2.4277,2.4951,2.4277,2.4277,83378,0
1993-07-08,2.4558,2.4558,2.4222,2.4558,111063,0
1993-07-09,2.4294,2.4294,2.362,2.362,54119,0
1993-07-12,2.3302,2.3302,2.2655,2.2965,136259,0
1993-07-13,2.3245,2.3245,2.26,2.3245,64550,0
1993-07-14,2.3245,2.3582,2.3245,2.3245,8559,0
1993-07-15,2.3245,2.3582,2.291,2.3245,73464,0
1993-07-16,2.291,2.3245,2.291,2.3245,53138,0
1993-07-19,2.2645,2.2645,2.1971,2.2309,101083,0
1993-07-20,2.227,2.227,2.1933,2.1933,64533,0
1993-07-21,2.1635,2.2309,2.1635,2.2309,48049,0
1993-07-22,2.1933,2.1933,2.1597,2.1933,23175,0
1993-07-23,2.1933,2.1933,2.1597,2.1933,36366,0
1993-07-26,2.1597,2.1933,2.126,2.1933,58116,0
1993-07-27,2.126,2.1933,2.126,2.1933,29949,0
1993-07-28,2.1971,2.2309,2.1635,2.2309,111761,0
1993-07-29,2.26,2.3245,2.26,2.3245,124464,0
1993-07-30,2.362,2.362,2.3283,2.362,84739,0
1993-08-02,2.3564,2.3901,2.3564,2.3901,49250,0
1993-08-03,2.3957,2.3957,2.3283,2.362,45930,0
1993-08-04,2.3283,2.362,2.2947,2.362,55543,0
1993-08-05,2.3292,2.3629,2.2309,2.2309,58726,0
1993-08-06,2.2253,2.259,2.2253,2.259,46385,0
1993-08-09,2.259,2.259,2.2253,2.259,42103,0
1993-08-10,2.291,2.3582,2.291,2.3245,39943,0
1993-08-11,2.3564,2.3901,2.323,2.3901,23554,0
1993-08-12,2.3564,2.3901,2.3564,2.3901,10350,0
1993-08-13,2.3901,2.3901,2.3564,2.3901,65666,0
1993-08-16,2.3564,2.3901,2.3564,2.3901,69234,0
1993-08-17,2.3901,2.3901,2.3564,2.3901,36402,0
1993-08-18,2.3901,2.3901,2.3564,2.3901,48536,0
1993-08-19,2.3901,2.3901,2.3564,2.3901,57101,0
1993-08-20,2.3564,2.3901,2.3564,2.3901,57457,0
1993-08-23,2.3901,2.3901,2.3564,2.3901,147034,0
1993-08-24,2.3901,2.3901,2.3901,2.3901,15346,0
1993-08-25,2.3564,2.3901,2.3564,2.3901,20342,0
1993-08-26,2.3564,2.3901,2.323,2.3901,62097,0
1993-08-27,2.3901,2.3901,2.3564,2.3901,43539,0
1993-08-30,2.3957,2.3957,2.362,2.362,30620,0
1993-08-31,2.3901,2.4239,2.3901,2.3901,158812,0
1993-09-01,2.3957,2.4294,2.362,2.362,103965,0
1993-09-02,2.3957,2.3957,2.362,2.362,187637,0
1993-09-03,2.3957,2.3957,2.362,2.362,40234,0
1993-09-07,2.2947,2.3957,2.2947,2.362,135298,0
1993-09-08,2.3639,2.3977,2.2965,2.2965,103529,0
1993-09-09,2.2898,2.3235,2.259,2.259,151284,0
1993-09-10,2.2637,2.362,2.2637,2.362,106103,0
1993-09-13,2.3886,2.4558,2.3886,2.4558,602455,0
1993-09-14,2.4222,2.4558,2.4222,2.4558,80352,0
1993-09-15,2.4893,2.4893,2.4222,2.4558,32855,0
1993-09-16,2.4596,2.4933,2.4596,2.4933,44927,0
1993-09-17,2.4933,2.4933,2.4933,2.4933,42786,0
1993-09-20,2.5252,2.5589,2.5252,2.5589,218832,0
1993-09-21,2.5551,2.5551,2.4906,2.5214,203459,0
1993-09-22,2.5252,2.5589,2.4944,2.5589,78052,0
1993-09-23,2.5589,2.5925,2.5589,2.5589,111912,0
1993-09-24,2.5572,2.6245,2.5572,2.6245,134810,0
1993-09-27,2.6564,2.6902,2.6229,2.6902,150239,0
1993-09-28,2.7209,2.7209,2.6564,2.6902,115623,0
1993-09-29,2.6956,2.7266,2.662,2.662,50926,0
1993-09-30,2.6902,2.7209,2.6564,2.6902,39968,0
1993-10-01,2.7221,2.7557,2.6912,2.7557,54577,0
1993-10-04,2.6951,2.7933,2.6951,2.7933,76587,0
1993-10-05,2.7933,2.7933,2.7258,2.7933,110072,0
1993-10-06,2.7933,2.8269,2.7258,2.7933,69463,0
1993-10-07,2.7933,2.7933,2.7258,2.7933,76944,0
1993-10-08,2.7266,2.7266,2.662,2.662,70869,0
1993-10-11,2.662,2.7266,2.662,2.662,292378,0
1993-10-12,2.7276,2.795,2.7276,2.7276,96117,0
1993-10-13,2.7933,2.7933,2.7595,2.7933,78724,0
1993-10-14,2.7933,2.7933,2.7595,2.7933,61270,0
1993-10-15,2.7578,2.8588,2.7241,2.8588,124040,0
1993-10-18,2.7595,2.8269,2.7258,2.7933,178466,0
1993-10-19,2.7276,2.8287,2.7276,2.7276,141683,0
1993-10-20,2.7613,2.7613,2.7276,2.7276,38090,0
1993-10-21,2.7557,2.7557,2.7221,2.7557,55290,0
1993-10-22,2.7613,2.795,2.7276,2.7276,199711,0
1993-10-25,2.7613,2.7613,2.6966,2.7276,88642,0
1993-10-26,2.7613,2.7613,2.7276,2.7276,82590,0
1993-10-27,2.7557,2.7557,2.7221,2.7557,44589,0
1993-10-28,2.7221,2.7557,2.7221,2.7557,21760,0
1993-10-29,2.7221,2.7557,2.7221,2.7557,22116,0
1993-11-01,2.7276,2.7613,2.6966,2.7276,50194,0
1993-11-02,2.6956,2.6956,2.662,2.662,46296,0
1993-11-03,2.6582,2.6582,2.5572,2.6245,123397,0
1993-11-04,2.6638,2.6638,2.5964,2.5964,40926,0
1993-11-05,2.5577,2.5577,2.4596,2.4933,131571,0
1993-11-08,2.5589,2.5925,2.5252,2.5589,120822,0
1993-11-09,2.5964,2.6302,2.5964,2.5964,71888,0
1993-11-10,2.5572,2.6245,2.5572,2.6245,45650,0
1993-11-11,2.5909,2.6582,2.5572,2.6245,75964,0
1993-11-12,2.5964,2.6302,2.5964,2.5964,23132,0
1993-11-15,2.5909,2.6582,2.5909,2.6245,116621,0
1993-11-16,2.6582,2.6582,2.6245,2.6245,75608,0
1993-11-17,2.6245,2.6582,2.6245,2.6245,55992,0
1993-11-18,2.6229,2.7209,2.6229,2.6902,70302,0
1993-11-19,2.6956,2.7266,2.662,2.662,80484,0
1993-11-22,2.6917,2.7227,2.6245,2.6245,190088,0
1993-11-23,2.6283,2.662,2.6283,2.662,76922,0
1993-11-24,2.662,2.662,2.6283,2.662,11396,0
1993-11-26,2.662,2.6956,2.662,2.662,99359,0
1993-11-29,2.6912,2.7893,2.6912,2.7557,169081,0
1993-11-30,2.7595,2.7933,2.7595,2.7933,174904,0
1993-12-01,2.7595,2.8269,2.7595,2.7933,104729,0
1993-12-02,2.7595,2.7933,2.7595,2.7933,93330,0
1993-12-03,2.7613,2.7613,2.7276,2.7276,80454,0
1993-12-06,2.6582,2.6917,2.6245,2.6245,211130,0
1993-12-07,2.5557,2.6902,2.5557,2.6902,152737,0
1993-12-08,2.6564,2.6902,2.6229,2.6902,52816,0
1993-12-09,2.6283,2.662,2.6283,2.662,78348,0
1993-12-10,2.6564,2.6902,2.6564,2.6902,108844,0
1993-12-13,2.5946,2.662,2.561,2.662,128918,0
1993-12-14,2.6564,2.7209,2.6564,2.6902,75654,0
1993-12-15,2.6902,2.6902,2.6564,2.6902,64949,0
1993-12-16,2.6912,2.7557,2.6912,2.7557,140544,0
1993-12-17,2.7258,2.7933,2.7258,2.7933,79793,0
1993-12-20,2.7557,2.7893,2.7221,2.7557,164801,0
1993-12-21,2.7525,2.9513,2.719,2.887,404265,0
1993-12-22,2.9292,3.1595,2.8956,3.0275,590710,0
1993-12-23,3.1588,3.2262,3.0942,3.1588,598334,0
1993-12-27,3.1517,3.2524,3.0873,3.2524,684998,0
1993-12-28,3.3551,3.5205,3.3551,3.4869,648252,0
1993-12-29,3.5542,3.8849,3.5542,3.7868,1595466,0
1993-12-30,3.7173,3.7509,3.6501,3.6837,504414,0
1993-12-31,3.6576,3.7586,3.624,3.7586,177766,0
1994-01-03,3.6521,3.6521,3.4195,3.4869,399583,0
1994-01-04,3.5184,3.6837,3.5184,3.6837,329493,0
1994-01-05,3.7228,3.7566,3.6219,3.6555,341829,0
1994-01-06,3.6938,3.6938,3.5618,3.5618,251533,0
1994-01-07,3.5655,3.5655,3.4305,3.4305,213906,0
1994-01-10,3.5926,3.6263,3.5618,3.5618,329201,0
1994-01-11,3.6274,3.6611,3.5628,3.6274,185211,0
1994-01-12,3.6274,3.6611,3.5628,3.6274,186635,0
1994-01-13,3.6601,3.6601,3.5618,3.5618,156763,0
1994-01-14,3.6601,3.6938,3.5618,3.5618,281104,0
1994-01-17,3.7923,3.7923,3.725,3.7586,377901,0
1994-01-18,3.7643,3.7979,3.6968,3.7305,210385,0
1994-01-19,3.6579,3.6579,3.425,3.4586,855222,0
1994-01-20,3.4601,3.6931,3.4601,3.6931,281513,0
1994-01-21,3.6948,3.6948,3.5938,3.6274,238993,0
1994-01-24,3.4643,3.5318,3.3323,3.4305,608260,0
1994-01-25,3.392,3.4257,3.2939,3.3275,249497,0
1994-01-26,3.331,3.331,3.1963,3.1963,357109,0
1994-01-27,3.1909,3.2245,2.7927,2.9244,993981,0
1994-01-28,2.9244,2.9244,2.7927,2.9244,621283,0
1994-01-31,2.8268,3.1577,2.8268,3.0932,992755,0
1994-02-01,3.1588,3.1588,3.0943,3.1588,356112,0
1994-02-02,3.1588,3.1588,3.1251,3.1588,424197,0
1994-02-03,3.1577,3.1577,3.0932,3.0932,271724,0
1994-02-04,3.0591,3.1235,2.9244,2.9244,235031,0
1994-02-07,2.8599,2.9581,2.8263,2.9244,470065,0
1994-02-08,2.9569,2.9569,2.8252,2.8588,460615,0
1994-02-09,2.8624,2.8624,2.6602,2.7276,704517,0
1994-02-10,2.6609,2.6609,2.5964,2.5964,308169,0
1994-02-11,2.6348,2.6995,2.6011,2.6995,387274,0
1994-02-14,2.6976,2.8663,2.6976,2.7651,530595,0
1994-02-15,2.8946,3.0294,2.8636,2.9619,493318,0
1994-02-16,3.065,3.065,2.9977,3.065,329609,0
1994-02-17,3.0932,3.1239,3.0595,3.0932,504580,0
1994-02-18,3.0254,3.0591,2.8263,2.9244,213989,0
1994-02-22,3.0294,3.0294,2.8946,2.9619,235439,0
1994-02-23,2.9283,3.0294,2.9283,2.9619,205164,0
1994-02-24,3.1296,3.1296,3.0312,3.065,244181,0
1994-02-25,3.0323,3.1306,3.0323,3.1306,134506,0
1994-02-28,2.9244,2.9581,2.8908,2.9244,485757,0
1994-03-01,2.9569,2.9569,2.7916,2.8588,277583,0
1994-03-02,2.7933,2.7933,2.6586,2.7933,348733,0
1994-03-03,2.7933,2.8269,2.7595,2.7933,139065,0
1994-03-04,2.8007,2.8007,2.6995,2.6995,98507,0
1994-03-07,2.6639,2.7651,2.6639,2.7651,196792,0
1994-03-08,2.7651,2.8326,2.7313,2.7651,241632,0
1994-03-09,2.662,2.662,2.6311,2.662,185897,0
1994-03-10,2.6245,2.6554,2.6245,2.6245,70690,0
1994-03-11,2.756,2.756,2.6245,2.6245,92825,0
1994-03-14,2.5942,2.5942,2.4933,2.4933,224275,0
1994-03-15,2.4979,2.5316,2.3995,2.3995,243437,0
1994-03-16,2.4314,2.4989,2.4004,2.4651,141591,0
1994-03-17,2.4951,2.4951,2.3968,2.4277,117938,0
1994-03-18,2.4596,2.5606,2.3951,2.4933,282395,0
1994-03-21,2.3935,2.3935,2.2253,2.259,373930,0
1994-03-22,2.259,2.2925,2.2253,2.259,180543,0
1994-03-23,2.1923,2.1923,1.9931,2.1278,731276,0
1994-03-24,2.1334,2.1334,1.9984,2.0996,283915,0
1994-03-25,2.0658,2.0996,2.0658,2.0996,148717,0
1994-03-28,2.0958,2.0958,2.0284,2.0621,142216,0
1994-03-29,2.0677,2.1999,2.034,2.034,318492,0
1994-03-30,2.0302,2.0639,1.9964,1.9964,123219,0
1994-03-31,2.0302,2.0975,1.9319,1.9964,249644,0
1994-04-04,1.9964,1.9964,1.9628,1.9964,82264,0
1994-04-05,2.0321,2.1334,1.9984,2.0996,315580,0
1994-04-06,2.1334,2.1334,2.0996,2.0996,211334,0
1994-04-07,2.1278,2.1278,2.0941,2.1278,133413,0
1994-04-08,2.1334,2.1672,2.0996,2.0996,240153,0
1994-04-11,2.034,2.0677,2.034,2.034,81401,0
1994-04-12,2.0996,2.1672,2.0996,2.0996,191055,0
1994-04-13,2.1294,2.1632,2.0621,2.0621,67009,0
1994-04-14,2.0284,2.0621,2.0284,2.0621,6772,0
1994-04-15,2.0677,2.0677,2.034,2.034,82822,0
1994-04-18,2.0958,2.1294,2.0284,2.0621,78771,0
1994-04-19,2.034,2.1015,2.034,2.034,74291,0
1994-04-20,2.0621,2.0958,2.0284,2.0621,62732,0
1994-04-21,2.0268,2.1278,2.0268,2.1278,76695,0
1994-04-22,2.1325,2.2309,2.1325,2.2309,438497,0
1994-04-25,2.227,2.227,2.1625,2.1933,157945,0
1994-04-26,2.1923,2.1923,2.1278,2.1278,97741,0
1994-04-28,2.169,2.169,2.034,2.034,170620,0
1994-04-29,2.0621,2.0621,2.0284,2.0621,81979,0
1994-05-02,2.0263,2.0263,1.9282,1.959,90630,0
1994-05-03,1.9618,1.9618,1.9309,1.9309,78746,0
1994-05-04,1.9596,1.9596,1.7942,1.8278,236505,0
1994-05-05,1.7997,1.8334,1.7321,1.7997,172477,0
1994-05-06,1.7942,1.8614,1.7942,1.8278,32818,0
1994-05-09,1.8597,1.8933,1.8597,1.8933,93542,0
1994-05-10,1.899,1.899,1.8652,1.8652,46989,0
1994-05-11,1.8933,1.8933,1.8597,1.8933,44986,0
1994-05-12,1.9009,1.9009,1.7997,1.7997,91396,0
1994-05-13,1.8294,1.8294,1.7285,1.7622,66288,0
1994-05-16,1.7622,1.7622,1.7285,1.7622,41341,0
1994-05-17,1.761,1.761,1.6965,1.6965,47073,0
1994-05-18,1.7268,1.8278,1.7268,1.8278,61712,0
1994-05-19,1.8308,2.0975,1.8308,1.9964,160612,0
1994-05-20,2.0621,2.0958,2.0284,2.0621,279443,0
1994-05-23,2.0599,2.0599,1.9282,1.959,35681,0
1994-05-24,1.8973,1.9309,1.8973,1.9309,71262,0
1994-05-25,1.8981,1.9964,1.8645,1.9964,133904,0
1994-05-26,2.0302,2.0302,1.9964,1.9964,50213,0
1994-05-27,1.9926,1.9926,1.9282,1.959,29972,0
1994-05-31,1.9577,1.9577,1.8597,1.8933,81404,0
1994-06-01,1.959,1.959,1.9282,1.959,66368,0
1994-06-02,1.9618,1.9618,1.9309,1.9309,54872,0
1994-06-03,1.899,1.899,1.8652,1.8652,142036,0
1994-06-06,1.868,2.1351,1.868,2.034,282945,0
1994-06-07,2.0599,2.0599,1.9282,1.959,129524,0
1994-06-08,1.9666,2.034,1.9666,2.034,78912,0
1994-06-09,2.0291,2.0291,1.9309,1.9309,50953,0
1994-06-10,1.9309,1.9618,1.9309,1.9309,74826,0
1994-06-13,1.9309,1.9618,1.9309,1.9309,45964,0
1994-06-14,1.9271,1.9577,1.8933,1.8933,46057,0
1994-06-15,1.899,1.899,1.8652,1.8652,110710,0
1994-06-16,1.8933,1.8933,1.8597,1.8933,217432,0
1994-06-17,1.899,1.899,1.8652,1.8652,103590,0
1994-06-20,1.8652,1.899,1.8652,1.8652,85080,0
1994-06-21,1.8614,1.8614,1.8278,1.8278,92034,0
1994-06-22,1.8933,1.8933,1.8933,1.8933,39987,0
1994-06-23,1.8652,1.899,1.8652,1.8652,22782,0
1994-06-24,1.8278,1.8951,1.8278,1.8278,127706,0
1994-06-27,1.7942,1.8278,1.7942,1.8278,86682,0
1994-06-28,1.8278,1.8278,1.7942,1.8278,13556,0
1994-06-29,1.8294,1.8294,1.7622,1.7622,67000,0
1994-06-30,1.7622,1.7958,1.7285,1.7622,142908,0
1994-07-01,1.767,1.767,1.6684,1.6684,103785,0
1994-07-05,1.6965,1.6965,1.6629,1.6965,67755,0
1994-07-06,1.6629,1.7274,1.6629,1.6965,126239,0
1994-07-07,1.6965,1.7274,1.6965,1.6965,58840,0
1994-07-08,1.7031,1.7678,1.7031,1.7341,175488,0
1994-07-11,1.8016,1.8016,1.7341,1.7341,202486,0
1994-07-12,1.7321,1.7997,1.7321,1.7997,73969,0
1994-07-13,1.7659,1.7997,1.7321,1.7997,37696,0
1994-07-14,1.8334,1.8334,1.7659,1.7997,68280,0
1994-07-15,1.7942,1.8278,1.7942,1.8278,37812,0
1994-07-18,1.8298,1.9309,1.7962,1.9309,225546,0
1994-07-19,1.9636,1.9636,1.8316,1.8652,84368,0
1994-07-20,1.8933,1.8933,1.8597,1.8933,26063,0
1994-07-21,1.8973,1.9309,1.8973,1.9309,24943,0
1994-07-22,1.8973,1.9309,1.8973,1.9309,46677,0
1994-07-25,1.9326,1.9326,1.8652,1.8652,112135,0
1994-07-26,1.8973,1.9309,1.8635,1.9309,23517,0
1994-07-27,1.8933,1.9271,1.8933,1.8933,10712,0
1994-07-28,1.9271,1.9271,1.8933,1.8933,64266,0
1994-07-29,1.8933,1.8933,1.8597,1.8933,29633,0
1994-08-01,1.899,1.899,1.8652,1.8652,18155,0
1994-08-02,1.8614,1.8614,1.8278,1.8278,81331,0
1994-08-03,1.8672,1.8672,1.7659,1.7997,172121,0
1994-08-04,1.8316,1.8652,1.7979,1.8652,40938,0
1994-08-05,1.8316,1.8652,1.7979,1.8652,36666,0
1994-08-08,1.899,1.899,1.8316,1.8652,197213,0
1994-08-09,1.8652,1.899,1.8652,1.8652,19935,0
1994-08-10,1.8973,1.9309,1.8973,1.9309,132192,0
1994-08-11,1.8933,1.9271,1.8933,1.8933,115322,0
1994-08-12,1.8973,1.9309,1.8973,1.9309,50241,0
1994-08-15,1.9611,2.0621,1.9611,2.0621,79127,0
1994-08-16,2.0641,2.1652,2.0641,2.1652,171277,0
1994-08-17,2.1625,2.227,2.1625,2.1933,218913,0
1994-08-18,2.1923,2.1923,2.1278,2.1278,48513,0
1994-08-19,2.1625,2.1933,2.1625,2.1933,69525,0
1994-08-22,2.198,2.2317,2.0996,2.0996,100331,0
1994-08-23,2.1294,2.1294,1.9948,2.0621,117266,0
1994-08-24,2.0302,2.0302,1.9964,1.9964,57336,0
1994-08-25,2.0002,2.0677,2.0002,2.034,63627,0
1994-08-26,2.0302,2.0302,1.9964,1.9964,45228,0
1994-08-29,1.9964,1.9964,1.9964,1.9964,16025,0
1994-08-30,1.9964,2.0302,1.9628,1.9964,103276,0
1994-08-31,1.959,1.9926,1.959,1.959,52810,0
1994-09-01,1.9926,1.9926,1.959,1.959,32113,0
1994-09-02,1.9964,1.9964,1.9964,1.9964,8903,0
1994-09-06,1.959,1.9926,1.959,1.959,50310,0
1994-09-07,1.9926,1.9926,1.959,1.959,158782,0
1994-09-08,1.9628,1.9964,1.9628,1.9964,87963,0
1994-09-09,1.959,2.0263,1.959,1.959,129881,0
1994-09-12,2.0002,2.034,2.0002,2.034,101661,0
1994-09-13,1.9628,2.0302,1.9628,1.9964,68019,0
1994-09-14,2.0284,2.0621,2.0284,2.0621,26732,0
1994-09-15,2.0621,2.0621,2.0621,2.0621,36355,0
1994-09-16,2.025,2.025,1.8933,1.8933,281341,0
1994-09-19,1.8945,1.959,1.8945,1.959,58161,0
1994-09-20,1.9271,1.9271,1.8933,1.8933,60337,0
1994-09-21,1.899,1.899,1.8652,1.8652,94335,0
1994-09-22,1.899,1.9326,1.8652,1.8652,42362,0
1994-09-23,1.8933,1.9271,1.8933,1.8933,19280,0
1994-09-26,1.8973,1.9309,1.8973,1.9309,48815,0
1994-09-27,1.8973,1.9309,1.8635,1.9309,21023,0
1994-09-28,1.8945,1.959,1.8945,1.959,34254,0
1994-09-29,1.9618,1.9618,1.9309,1.9309,16391,0
1994-09-30,1.9282,1.959,1.9282,1.959,17840,0
1994-10-03,1.9309,1.9618,1.9309,1.9309,8552,0
1994-10-04,1.9577,1.9577,1.8933,1.8933,41415,0
1994-10-05,1.8933,1.9271,1.8933,1.8933,119248,0
1994-10-06,1.899,1.899,1.8652,1.8652,92199,0
1994-10-07,1.8278,1.8614,1.8278,1.8278,46016,0
1994-10-10,1.8672,1.8672,1.7997,1.7997,38762,0
1994-10-11,1.8262,1.8933,1.8262,1.8933,74263,0
1994-10-12,1.9271,1.9271,1.8933,1.8933,32847,0
1994-10-13,1.8652,1.9326,1.8652,1.8652,161972,0
1994-10-14,1.8652,1.8652,1.8652,1.8652,57669,0
1994-10-17,1.8672,1.8672,1.7997,1.7997,51921,0
1994-10-18,1.7659,1.9009,1.7659,1.7997,102419,0
1994-10-19,1.8652,1.8652,1.7979,1.8652,43430,0
1994-10-20,1.8672,1.8672,1.7659,1.7997,81794,0
1994-10-21,1.7678,1.8016,1.7341,1.7341,148135,0
1994-10-24,1.7678,1.7678,1.7341,1.7341,89520,0
1994-10-25,1.7031,1.7341,1.7031,1.7341,59680,0
1994-10-26,1.7321,1.7997,1.7321,1.7997,112022,0
1994-10-27,1.8316,1.8652,1.8316,1.8652,71552,0
1994-10-28,1.8672,1.8672,1.7997,1.7997,39119,0
1994-10-31,1.8278,1.8278,1.7942,1.8278,21403,0
1994-11-01,1.8334,1.8334,1.7659,1.7997,11025,0
1994-11-02,1.7659,1.7997,1.7659,1.7997,23472,0
1994-11-03,1.7942,1.8278,1.7942,1.8278,115220,0
1994-11-04,1.8652,1.8652,1.8316,1.8652,38445,0
1994-11-07,1.8597,1.9271,1.8597,1.8933,181014,0
1994-11-08,1.9271,1.9271,1.8933,1.8933,59625,0
1994-11-09,1.9326,1.9326,1.8652,1.8652,114270,0
1994-11-10,1.8597,1.8933,1.8597,1.8933,54984,0
1994-11-11,1.8672,1.8672,1.7997,1.7997,55833,0
1994-11-14,1.8262,1.8933,1.8262,1.8933,46772,0
1994-11-15,1.8652,1.899,1.8316,1.8652,90775,0
1994-11-16,1.8652,1.899,1.8316,1.8652,50193,0
1994-11-17,1.8316,1.8652,1.8316,1.8652,45566,0
1994-11-18,1.8278,1.8614,1.8278,1.8278,83472,0
1994-11-21,1.8334,1.8334,1.7997,1.7997,22049,0
1994-11-22,1.8294,1.8294,1.7622,1.7622,39915,0
1994-11-23,1.7622,1.8294,1.7622,1.7622,75553,0
1994-11-25,1.7997,1.7997,1.7997,1.7997,3200,0
1994-11-28,1.7997,1.8334,1.7997,1.7997,37340,0
1994-11-29,1.8334,1.8672,1.7997,1.7997,86417,0
1994-11-30,1.8652,1.8652,1.8316,1.8652,64433,0
1994-12-01,1.8278,1.8278,1.7942,1.8278,14269,0
1994-12-02,1.8294,1.8294,1.7622,1.7622,120457,0
1994-12-05,1.7622,1.7958,1.7622,1.7622,147898,0
1994-12-06,1.7678,1.7678,1.7341,1.7341,154529,0
1994-12-07,1.761,1.761,1.6965,1.6965,44576,0
1994-12-08,1.7292,1.7292,1.631,1.631,166006,0
1994-12-09,1.631,1.6646,1.6141,1.631,199136,0
1994-12-12,1.6684,1.6684,1.6347,1.6684,82459,0
1994-12-13,1.6684,1.7022,1.6347,1.6684,223206,0
1994-12-14,1.6629,1.6965,1.6292,1.6965,69895,0
1994-12-15,1.6646,1.6983,1.631,1.631,208755,0
1994-12-16,1.6646,1.6646,1.631,1.631,47023,0
1994-12-19,1.631,1.631,1.631,1.631,76947,0
1994-12-20,1.5973,1.631,1.5973,1.631,79440,0
1994-12-21,1.631,1.631,1.5973,1.631,58424,0
1994-12-22,1.5934,1.6271,1.5934,1.5934,58919,0
1994-12-23,1.6271,1.6271,1.5934,1.5934,50705,0
1994-12-27,1.5934,1.6271,1.5934,1.5934,91415,0
1994-12-28,1.5934,1.6271,1.5934,1.5934,103198,0
1994-12-29,1.5934,1.5934,1.5598,1.5934,184971,0
1994-12-30,1.5335,1.5673,1.4997,1.4997,375303,0
1995-01-03,1.4997,1.5335,1.4997,1.4997,88495,0
1995-01-04,1.5299,1.631,1.4962,1.631,72672,0
1995-01-05,1.5991,1.5991,1.5316,1.5653,49462,0
1995-01-06,1.6028,1.6028,1.6028,1.6028,30228,0
1995-01-09,1.5372,1.571,1.5372,1.5372,60382,0
1995-01-10,1.5372,1.571,1.5372,1.5372,47240,0
1995-01-11,1.5317,1.5653,1.5317,1.5653,98387,0
1995-01-12,1.571,1.571,1.5372,1.5372,72459,0
1995-01-13,1.5653,1.599,1.5653,1.5653,36004,0
1995-01-16,1.5317,1.5653,1.5317,1.5653,60245,0
1995-01-17,1.571,1.571,1.5372,1.5372,35519,0
1995-01-18,1.5653,1.5653,1.5317,1.5653,49549,0
1995-01-19,1.5701,1.5701,1.4715,1.4715,50110,0
1995-01-20,1.4715,1.5026,1.4715,1.4715,52243,0
1995-01-23,1.4359,1.4359,1.3684,1.3684,107827,0
1995-01-24,1.4022,1.4022,1.3684,1.3684,29537,0
1995-01-25,1.4022,1.4022,1.3684,1.3684,40569,0
1995-01-26,1.4022,1.4022,1.3684,1.3684,55871,0
1995-01-27,1.406,1.4398,1.406,1.406,115346,0
1995-01-30,1.3721,1.406,1.3721,1.406,62464,0
1995-01-31,1.406,1.406,1.406,1.406,8872,0
1995-02-01,1.406,1.406,1.3721,1.406,79146,0
1995-02-02,1.406,1.406,1.3721,1.406,44719,0
1995-02-03,1.406,1.406,1.3721,1.406,45074,0
1995-02-06,1.406,1.406,1.406,1.406,6744,0
1995-02-07,1.4022,1.4022,1.3684,1.3684,60496,0
1995-02-08,1.4013,1.4997,1.4013,1.4997,82251,0
1995-02-09,1.4715,1.5026,1.4041,1.4715,73923,0
1995-02-10,1.4678,1.4678,1.4005,1.4341,121506,0
1995-02-13,1.4736,1.4736,1.406,1.406,58560,0
1995-02-14,1.406,1.4398,1.406,1.406,39395,0
1995-02-15,1.4398,1.4398,1.406,1.406,20230,0
1995-02-16,1.406,1.406,1.406,1.406,47558,0
1995-02-17,1.406,1.406,1.406,1.406,17746,0
1995-02-21,1.406,1.4398,1.406,1.406,72757,0
1995-02-22,1.4341,1.4678,1.4005,1.4341,51310,0
1995-02-23,1.4724,1.5372,1.4724,1.5372,77786,0
1995-02-24,1.5323,1.5323,1.4341,1.4341,36345,0
1995-02-27,1.4715,1.5026,1.4715,1.4715,220701,0
1995-02-28,1.5026,1.5026,1.4379,1.4715,51177,0
1995-03-01,1.4678,1.4678,1.4341,1.4341,20310,0
1995-03-02,1.4398,1.4736,1.406,1.406,65659,0
1995-03-03,1.4715,1.4715,1.4379,1.4715,9951,0
1995-03-06,1.4041,1.5026,1.4041,1.4715,83517,0
1995-03-07,1.4678,1.4678,1.4341,1.4341,90506,0
1995-03-08,1.5362,1.5362,1.4715,1.4715,159218,0
1995-03-09,1.4678,1.4678,1.4341,1.4341,116517,0
1995-03-10,1.4678,1.4678,1.4341,1.4341,145379,0
1995-03-13,1.4688,1.4997,1.4351,1.4997,172338,0
1995-03-14,1.5026,1.5026,1.4715,1.4715,70013,0
1995-03-15,1.4678,1.4678,1.4341,1.4341,30287,0
1995-03-16,1.4688,1.4997,1.4688,1.4997,321886,0
1995-03-17,1.569,1.6028,1.569,1.6028,139049,0
1995-03-20,1.6392,1.839,1.6392,1.7715,202739,0
1995-03-21,1.8333,1.8333,1.7352,1.7997,112197,0
1995-03-22,1.6667,1.7341,1.6329,1.7341,105492,0
1995-03-23,1.7397,1.7397,1.7059,1.7059,17050,0
1995-03-24,1.7004,1.7341,1.7004,1.7341,109057,0
1995-03-27,1.6721,1.7397,1.6721,1.7059,55417,0
1995-03-28,1.6721,1.7059,1.6721,1.7059,31616,0
1995-03-29,1.7004,1.7648,1.7004,1.7341,56310,0
1995-03-30,1.7059,1.7059,1.6721,1.7059,26997,0
1995-03-31,1.7014,1.7997,1.7014,1.7997,77647,0
1995-04-03,1.8054,1.8054,1.7715,1.7715,77048,0
1995-04-04,1.7997,1.8333,1.7997,1.7997,82989,0
1995-04-05,1.766,1.7997,1.766,1.7997,144608,0
1995-04-06,1.8034,1.8372,1.8034,1.8372,52960,0
1995-04-07,1.7997,1.7997,1.7997,1.7997,177376,0
1995-04-10,1.8372,1.9046,1.8372,1.8372,312434,0
1995-04-11,1.8671,1.8671,1.7997,1.7997,146389,0
1995-04-12,1.8747,1.9084,1.8747,1.8747,202199,0
1995-04-13,1.9045,2.0368,1.9045,2.0059,232114,0
1995-04-17,2.0059,2.0059,1.9721,2.0059,136140,0
1995-04-18,1.9683,1.9683,1.9348,1.9683,165600,0
1995-04-19,1.9683,2.002,1.9683,1.9683,66596,0
1995-04-20,1.9721,2.0059,1.9721,2.0059,86021,0
1995-04-21,2.0059,2.0059,1.9721,2.0059,56872,0
1995-04-24,2.034,2.034,2.0031,2.034,440311,0
1995-04-25,2.0059,2.0368,2.0059,2.0059,98816,0
1995-04-26,2.0368,2.0368,1.9721,2.0059,185193,0
1995-04-27,2.0078,2.0078,1.9403,1.9403,144173,0
1995-04-28,1.9703,1.9703,1.9027,1.9027,83968,0
1995-05-01,1.9084,1.9084,1.8408,1.8747,210712,0
1995-05-02,1.8709,1.8709,1.8372,1.8372,47275,0
1995-05-03,1.8747,1.8747,1.8747,1.8747,37247,0
1995-05-04,1.869,1.9365,1.8353,1.9027,109586,0
1995-05-05,1.9065,1.9403,1.9065,1.9403,52911,0
1995-05-08,1.9741,1.9741,1.9403,1.9403,132100,0
1995-05-09,1.9703,1.9703,1.9027,1.9027,83613,0
1995-05-10,1.9423,1.9423,1.8747,1.8747,31926,0
1995-05-11,1.8747,1.9084,1.8747,1.8747,67045,0
1995-05-12,1.9065,1.9403,1.8727,1.9403,55042,0
1995-05-15,1.9365,1.9365,1.869,1.9027,63333,0
1995-05-16,1.8709,1.8709,1.8372,1.8372,58648,0
1995-05-17,1.8372,1.8709,1.8372,1.8372,27013,0
1995-05-18,1.8333,1.8333,1.7997,1.7997,94743,0
1995-05-19,1.7648,1.7648,1.6667,1.7341,152892,0
1995-05-22,1.6704,1.6704,1.6028,1.6028,226531,0
1995-05-23,1.601,1.7022,1.601,1.6684,55539,0
1995-05-24,1.7068,1.7715,1.7068,1.7715,69946,0
1995-05-25,1.7352,1.8671,1.7352,1.7997,79428,0
1995-05-26,1.839,1.839,1.7405,1.7715,25920,0
1995-05-30,1.7668,1.8003,1.6684,1.6684,93990,0
1995-05-31,1.6684,1.6684,1.6347,1.6684,450725,0
1995-06-01,1.7059,1.7397,1.7059,1.7059,82058,0
1995-06-02,1.7004,1.7341,1.7004,1.7341,26016,0
1995-06-05,1.8069,1.8747,1.8069,1.8747,192266,0
1995-06-06,1.8747,1.8747,1.8408,1.8747,89393,0
1995-06-07,1.8747,1.9423,1.8747,1.8747,306491,0
1995-06-08,1.8747,1.9084,1.8747,1.8747,43987,0
1995-06-09,1.8747,1.8747,1.8408,1.8747,17028,0
1995-06-12,1.9403,1.9741,1.9065,1.9403,191048,0
1995-06-13,1.9365,1.9365,1.9027,1.9027,62976,0
1995-06-14,1.9403,1.9403,1.9065,1.9403,19887,0
1995-06-15,1.9084,1.9084,1.8747,1.8747,53565,0
1995-06-16,1.8408,1.8747,1.8408,1.8747,29088,0
1995-06-19,1.8709,1.8709,1.8372,1.8372,66111,0
1995-06-20,1.8709,1.8709,1.8372,1.8372,8176,0
1995-06-21,1.8372,1.8372,1.8034,1.8372,65046,0
1995-06-22,1.8034,1.8372,1.8034,1.8372,30568,0
1995-06-23,1.7715,1.839,1.7715,1.7715,73852,0
1995-06-26,1.7341,1.7648,1.7004,1.7341,393814,0
1995-06-27,1.7341,1.7341,1.7004,1.7341,72348,0
1995-06-28,1.7341,1.7341,1.7004,1.7341,81970,0
1995-06-29,1.7397,1.7397,1.7059,1.7059,118293,0
1995-06-30,1.7059,1.7397,1.7059,1.7059,122201,0
1995-07-03,1.6684,1.7022,1.6684,1.6684,127813,0
1995-07-05,1.7059,1.7059,1.6721,1.7059,92004,0
1995-07-06,1.6684,1.7022,1.6684,1.6684,361718,0
1995-07-07,1.6684,1.6684,1.601,1.6684,331101,0
1995-07-10,1.6347,1.6684,1.601,1.6684,144545,0
1995-07-11,1.6684,1.6684,1.6347,1.6684,71205,0
1995-07-12,1.6684,1.7022,1.6684,1.6684,81885,0
1995-07-13,1.6684,1.7022,1.6684,1.6684,145615,0
1995-07-14,1.7022,1.7022,1.6684,1.6684,102179,0
1995-07-17,1.6684,1.6684,1.6347,1.6684,90786,0
1995-07-18,1.6742,1.6742,1.6403,1.6403,121700,0
1995-07-19,1.6742,1.6742,1.6065,1.6403,136247,0
1995-07-20,1.6742,1.6742,1.6403,1.6403,190178,0
1995-07-21,1.6366,1.6366,1.6028,1.6028,226531,0
1995-07-24,1.6684,1.6684,1.6684,1.6684,157006,0
1995-07-25,1.6677,1.8333,1.6677,1.7997,274614,0
1995-07-26,1.8333,1.8333,1.7997,1.7997,80496,0
1995-07-27,1.8372,1.8372,1.8034,1.8372,122271,0
1995-07-28,1.8333,1.8671,1.7997,1.7997,172746,0
1995-07-31,1.8333,1.8333,1.7997,1.7997,42742,0
1995-08-01,1.8054,1.8054,1.7405,1.7715,126401,0
1995-08-02,1.7715,1.8054,1.7405,1.7715,46867,0
1995-08-03,1.7707,1.7707,1.6721,1.7059,242269,0
1995-08-04,1.6684,1.7022,1.6684,1.6684,50200,0
1995-08-07,1.6684,1.6684,1.6684,1.6684,102535,0
1995-08-08,1.6704,1.6704,1.6028,1.6028,244313,0
1995-08-09,1.6065,1.6403,1.6065,1.6403,336714,0
1995-08-10,1.6403,1.6403,1.6403,1.6403,75219,0
1995-08-11,1.6347,1.6684,1.601,1.6684,21361,0
1995-08-14,1.6366,1.6366,1.6028,1.6028,113088,0
1995-08-15,1.6028,1.6366,1.6028,1.6028,61167,0
1995-08-16,1.6065,1.6403,1.6065,1.6403,58899,0
1995-08-17,1.6742,1.6742,1.6403,1.6403,50028,0
1995-08-18,1.6403,1.6403,1.6403,1.6403,35480,0
1995-08-21,1.6326,1.6326,1.5653,1.5653,160057,0
1995-08-22,1.569,1.6028,1.569,1.6028,23472,0
1995-08-23,1.599,1.599,1.5653,1.5653,11764,0
1995-08-24,1.571,1.571,1.5372,1.5372,99098,0
1995-08-25,1.5372,1.5372,1.5372,1.5372,105846,0
1995-08-28,1.571,1.571,1.5372,1.5372,66065,0
1995-08-29,1.5317,1.5653,1.5317,1.5653,8198,0
1995-08-31,1.571,1.571,1.5372,1.5372,43689,0
1995-09-01,1.571,1.571,1.5372,1.5372,12786,0
1995-09-05,1.571,1.571,1.5372,1.5372,24509,0
1995-09-06,1.5372,1.5372,1.5372,1.5372,22022,0
1995-09-07,1.5372,1.554,1.5372,1.5372,78852,0
1995-09-08,1.5372,1.571,1.5372,1.5372,47951,0
1995-09-11,1.5727,1.6403,1.5727,1.6403,139441,0
1995-09-12,1.6742,1.6742,1.5727,1.6403,122765,0
1995-09-13,1.6366,1.6366,1.6028,1.6028,88551,0
1995-09-14,1.5653,1.599,1.5653,1.5653,81276,0
1995-09-15,1.6028,1.6366,1.569,1.6028,54411,0
1995-09-18,1.5653,1.5653,1.5653,1.5653,19250,0
1995-09-19,1.5653,1.599,1.5653,1.5653,17467,0
1995-09-20,1.5335,1.5335,1.4997,1.4997,115366,0
1995-09-21,1.4997,1.5335,1.4997,1.4997,80472,0
1995-09-22,1.5035,1.5372,1.5035,1.5372,52924,0
1995-09-25,1.5372,1.5372,1.5035,1.5372,70328,0
1995-09-26,1.571,1.571,1.5035,1.5372,28060,0
1995-09-27,1.5026,1.5362,1.4715,1.4715,43004,0
1995-09-28,1.4688,1.4997,1.4688,1.4997,29553,0
1995-09-29,1.4997,1.5335,1.4997,1.4997,12462,0
1995-10-02,1.5026,1.5362,1.4715,1.4715,47622,0
1995-10-03,1.5035,1.5372,1.4724,1.5372,57896,0
1995-10-04,1.5026,1.5362,1.4715,1.4715,51888,0
1995-10-05,1.5035,1.571,1.5035,1.5372,55410,0
1995-10-06,1.5317,1.5653,1.5317,1.5653,63096,0
1995-10-09,1.6028,1.6366,1.569,1.6028,160030,0
1995-10-10,1.6048,1.6048,1.5372,1.5372,67841,0
1995-10-11,1.571,1.571,1.5035,1.5372,53278,0
1995-10-12,1.5335,1.5335,1.4997,1.4997,75842,0
1995-10-13,1.4997,1.5335,1.4997,1.4997,111807,0
1995-10-16,1.5035,1.5372,1.5035,1.5372,62158,0
1995-10-17,1.5653,1.599,1.5653,1.5653,44558,0
1995-10-18,1.6028,1.6366,1.569,1.6028,75392,0
1995-10-19,1.6065,1.6403,1.6065,1.6403,50382,0
1995-10-20,1.6065,1.6403,1.6065,1.6403,51802,0
1995-10-23,1.6403,1.6403,1.6065,1.6403,43642,0
1995-10-24,1.6366,1.6366,1.6028,1.6028,19915,0
1995-10-25,1.599,1.599,1.5653,1.5653,7130,0
1995-10-26,1.571,1.571,1.5372,1.5372,24863,0
1995-10-27,1.498,1.5653,1.498,1.5653,17467,0
1995-10-30,1.6028,1.6028,1.569,1.6028,35206,0
1995-10-31,1.5653,1.599,1.5653,1.5653,6059,0
1995-11-01,1.6028,1.6028,1.6028,1.6028,49788,0
1995-11-02,1.5653,1.599,1.5653,1.5653,57749,0
1995-11-03,1.5317,1.5653,1.5317,1.5653,28874,0
1995-11-06,1.5372,1.5372,1.5035,1.5372,42267,0
1995-11-07,1.4997,1.5335,1.4688,1.4997,149192,0
1995-11-08,1.4997,1.5335,1.4997,1.4997,8902,0
1995-11-09,1.5035,1.5372,1.5035,1.5372,26285,0
1995-11-10,1.5026,1.5362,1.4715,1.4715,64327,0
1995-11-13,1.4715,1.5026,1.4715,1.4715,86717,0
1995-11-14,1.4379,1.4715,1.4379,1.4715,127587,0
1995-11-15,1.4715,1.5026,1.4379,1.4715,55797,0
1995-11-16,1.4997,1.4997,1.4688,1.4997,26705,0
1995-11-17,1.4688,1.4997,1.4688,1.4997,15310,0
1995-11-20,1.4715,1.5026,1.4715,1.4715,47622,0
1995-11-21,1.4987,1.4987,1.4341,1.4341,70907,0
1995-11-22,1.4715,1.4715,1.4715,1.4715,34474,0
1995-11-24,1.4678,1.4678,1.4341,1.4341,42045,0
1995-11-27,1.4341,1.4678,1.4005,1.4341,112955,0
1995-11-28,1.4005,1.4341,1.4005,1.4341,85517,0
1995-11-29,1.4379,1.5026,1.4379,1.4715,187295,0
1995-11-30,1.4997,1.4997,1.4688,1.4997,58039,0
1995-12-01,1.4341,1.4341,1.4005,1.4341,173173,0
1995-12-04,1.4005,1.4987,1.4005,1.4341,89793,0
1995-12-05,1.4379,1.5026,1.4379,1.4715,118347,0
1995-12-06,1.4715,1.4715,1.4379,1.4715,63262,0
1995-12-07,1.4379,1.4715,1.4379,1.4715,63262,0
1995-12-08,1.4997,1.4997,1.4688,1.4997,75842,0
1995-12-11,1.4724,1.5372,1.4724,1.5372,154863,0
1995-12-12,1.5335,1.5335,1.4997,1.4997,94714,0
1995-12-13,1.4715,1.5026,1.4715,1.4715,75345,0
1995-12-14,1.4997,1.4997,1.4997,1.4997,82251,0
1995-12-15,1.4997,1.5335,1.4997,1.4997,36320,0
1995-12-18,1.5035,1.571,1.5035,1.5372,93771,0
1995-12-19,1.5335,1.5335,1.4997,1.4997,26705,0
1995-12-20,1.5035,1.571,1.5035,1.5372,133197,0
1995-12-21,1.5372,1.5372,1.5035,1.5372,113661,0
1995-12-22,1.4997,1.5335,1.4997,1.4997,119283,0
1995-12-26,1.5026,1.5026,1.4715,1.4715,60061,0
1995-12-27,1.4678,1.4678,1.4341,1.4341,57724,0
1995-12-28,1.406,1.4398,1.406,1.406,97956,0
1995-12-29,1.4341,1.4341,1.4005,1.4341,124711,0
1996-01-02,1.4341,1.4341,1.4341,1.4341,71620,0
1996-01-03,1.4351,1.4997,1.4351,1.4997,141716,0
1996-01-04,1.5026,1.5362,1.4715,1.4715,101999,0
1996-01-05,1.4724,1.5372,1.4724,1.5372,27705,0
1996-01-08,1.4688,1.4997,1.4688,1.4997,61244,0
1996-01-09,1.5354,1.6028,1.5016,1.6028,190615,0
1996-01-10,1.599,1.6326,1.5653,1.5653,199982,0
1996-01-11,1.6028,1.6366,1.6028,1.6028,157896,0
1996-01-12,1.6366,1.6366,1.6028,1.6028,49788,0
1996-01-15,1.6347,1.6684,1.6347,1.6684,160922,0
1996-01-16,1.6383,1.7059,1.6383,1.7059,115805,0
1996-01-17,1.7341,1.7341,1.7004,1.7341,83396,0
1996-01-18,1.7357,1.7357,1.6347,1.6684,59101,0
1996-01-19,1.7059,1.7059,1.6721,1.7059,90940,0
1996-01-22,1.7022,1.7022,1.6684,1.6684,99686,0
1996-01-23,1.7059,1.7059,1.6721,1.7059,42627,0
1996-01-24,1.6684,1.6684,1.6347,1.6684,50557,0
1996-01-25,1.6742,1.6742,1.6065,1.6403,61027,0
1996-01-26,1.6403,1.6403,1.6065,1.6403,206146,0
1996-01-29,1.6028,1.6366,1.6028,1.6028,34494,0
1996-01-30,1.6403,1.6403,1.6065,1.6403,105023,0
1996-01-31,1.6347,1.7022,1.6347,1.6684,205425,0
1996-02-01,1.7014,1.7997,1.7014,1.7997,256093,0
1996-02-02,1.8054,1.8054,1.7405,1.7715,91961,0
1996-02-05,1.708,1.7417,1.6403,1.6403,300170,0
1996-02-06,1.6742,1.6742,1.6403,1.6403,7095,0
1996-02-07,1.6347,1.6684,1.6347,1.6684,117131,0
1996-02-08,1.6742,1.6742,1.6403,1.6403,57481,0
1996-02-09,1.6347,1.6684,1.6347,1.6684,21717,0
1996-02-12,1.599,1.599,1.5317,1.5653,231709,0
1996-02-13,1.5372,1.571,1.5372,1.5372,104425,0
1996-02-14,1.5317,1.5653,1.5317,1.5653,122270,0
1996-02-15,1.569,1.6028,1.569,1.6028,96017,0
1996-02-16,1.6028,1.6028,1.6028,1.6028,158963,0
1996-02-20,1.5727,1.6403,1.5727,1.6403,133409,0
1996-02-21,1.6065,1.6403,1.6065,1.6403,21644,0
1996-02-22,1.6366,1.6366,1.6028,1.6028,27384,0
1996-02-23,1.6065,1.6403,1.6065,1.6403,98283,0
1996-02-26,1.6684,1.7022,1.6684,1.6684,158786,0
1996-02-27,1.7341,1.7648,1.7004,1.7341,381697,0
1996-02-28,1.7405,1.8054,1.7405,1.7715,169364,0
1996-02-29,1.8054,1.8054,1.7715,1.7715,100836,0
1996-03-01,1.7715,1.8054,1.7715,1.7715,136343,0
1996-03-04,1.7997,1.8333,1.7997,1.7997,179870,0
1996-03-05,1.8034,1.8372,1.8034,1.8372,72865,0
1996-03-06,1.8372,1.8372,1.8372,1.8372,297860,0
1996-03-07,1.8034,1.8372,1.8034,1.8372,199758,0
1996-03-08,1.873,1.873,1.7068,1.7715,352218,0
1996-03-11,1.7707,1.7707,1.7059,1.7059,153816,0
1996-03-12,1.7707,1.7707,1.7059,1.7059,52574,0
1996-03-13,1.7059,1.7059,1.7059,1.7059,16696,0
1996-03-14,1.7405,1.7715,1.7405,1.7715,28050,0
1996-03-15,1.7405,1.8054,1.7405,1.7715,53613,0
1996-03-18,1.8054,1.8054,1.7715,1.7715,131017,0
1996-03-19,1.7648,1.7648,1.7341,1.7341,32432,0
1996-03-20,1.7397,1.7707,1.7059,1.7059,74954,0
1996-03-21,1.7004,1.7341,1.7004,1.7341,67358,0
1996-03-22,1.7341,1.7648,1.7341,1.7341,21739,0
1996-03-25,1.7357,1.7357,1.6684,1.6684,75477,0
1996-03-26,1.6684,1.7022,1.6684,1.6684,30261,0
1996-03-27,1.6684,1.6684,1.6684,1.6684,6764,0
1996-03-28,1.6684,1.7022,1.6347,1.6684,331458,0
1996-03-29,1.6347,1.6684,1.6347,1.6684,24566,0
1996-04-01,1.6742,1.6742,1.6403,1.6403,64931,0
1996-04-02,1.6347,1.6684,1.6347,1.6684,26345,0
1996-04-03,1.6742,1.6742,1.6403,1.6403,37965,0
1996-04-04,1.6403,1.6742,1.6403,1.6403,43997,0
1996-04-08,1.6065,1.6742,1.6065,1.6403,109992,0
1996-04-09,1.6742,1.6742,1.6065,1.6403,45772,0
1996-04-10,1.6366,1.6366,1.6028,1.6028,94239,0
1996-04-11,1.6028,1.6366,1.6028,1.6028,9957,0
1996-04-12,1.6065,1.6403,1.6065,1.6403,20225,0
1996-04-15,1.6028,1.6028,1.6028,1.6028,79660,0
1996-04-16,1.599,1.6326,1.5653,1.5653,167899,0
1996-04-17,1.599,1.599,1.5653,1.5653,28874,0
1996-04-18,1.599,1.599,1.5653,1.5653,23171,0
1996-04-19,1.6028,1.6028,1.569,1.6028,44808,0
1996-04-22,1.6028,1.6028,1.6028,1.6028,92106,0
1996-04-23,1.5727,1.6403,1.5727,1.6403,91895,0
1996-04-24,1.6366,1.6366,1.6028,1.6028,41963,0
1996-04-25,1.599,1.599,1.5653,1.5653,100169,0
1996-04-26,1.571,1.6048,1.5372,1.5372,114017,0
1996-04-29,1.5372,1.5372,1.5035,1.5372,139589,0
1996-04-30,1.5372,1.5372,1.5035,1.5372,53989,0
1996-05-01,1.4997,1.5335,1.4997,1.4997,103260,0
1996-05-02,1.5335,1.5672,1.4997,1.4997,83675,0
1996-05-03,1.498,1.5653,1.498,1.5653,61314,0
1996-05-06,1.5317,1.5653,1.5317,1.5653,85198,0
1996-05-07,1.5727,1.6403,1.5727,1.6403,150439,0
1996-05-08,1.601,1.6684,1.601,1.6684,132085,0
1996-05-09,1.6721,1.7397,1.6383,1.7059,160566,0
1996-05-10,1.7004,1.7648,1.6667,1.7341,306854,0
1996-05-13,1.7352,1.7997,1.7352,1.7997,235435,0
1996-05-14,1.7987,1.7987,1.7341,1.7341,130440,0
1996-05-15,1.7397,1.7397,1.6721,1.7059,181879,0
1996-05-16,1.6684,1.7022,1.6684,1.6684,81172,0
1996-05-17,1.6721,1.7059,1.6721,1.7059,24156,0
1996-05-20,1.7059,1.7397,1.7059,1.7059,73533,0
1996-05-21,1.7068,1.7715,1.7068,1.7715,58230,0
1996-05-22,1.7341,1.7341,1.7004,1.7341,45262,0
1996-05-23,1.7397,1.7397,1.7059,1.7059,42273,0
1996-05-24,1.7068,1.7715,1.7068,1.7715,98351,0
1996-05-28,1.7022,1.7022,1.6684,1.6684,146325,0
1996-05-29,1.6742,1.708,1.6065,1.6403,138730,0
1996-05-30,1.6065,1.6403,1.6065,1.6403,87285,0
1996-05-31,1.6742,1.6742,1.6065,1.6403,57125,0
1996-06-03,1.6065,1.6403,1.6065,1.6403,135183,0
1996-06-04,1.599,1.6326,1.5653,1.5653,163621,0
1996-06-05,1.569,1.6028,1.569,1.6028,89972,0
1996-06-06,1.5653,1.599,1.5653,1.5653,82703,0
1996-06-07,1.5727,1.6403,1.5727,1.6403,81252,0
1996-06-10,1.6326,1.6326,1.5653,1.5653,67373,0
1996-06-11,1.5653,1.599,1.5653,1.5653,21033,0
1996-06-12,1.6028,1.6366,1.6028,1.6028,117356,0
1996-06-13,1.6403,1.6403,1.6065,1.6403,28030,0
1996-06-14,1.6403,1.6403,1.6065,1.6403,23418,0
1996-06-17,1.6065,1.6403,1.6065,1.6403,53222,0
1996-06-18,1.6065,1.6403,1.6065,1.6403,21288,0
1996-06-19,1.6065,1.6403,1.6065,1.6403,57125,0
1996-06-20,1.6366,1.6366,1.6028,1.6028,13869,0
1996-06-21,1.6366,1.6366,1.6028,1.6028,42319,0
1996-06-24,1.6065,1.6403,1.6065,1.6403,17031,0
1996-06-25,1.6326,1.6326,1.5317,1.5653,145085,0
1996-06-26,1.5317,1.5653,1.5317,1.5653,101952,0
1996-06-27,1.5653,1.599,1.5653,1.5653,36718,0
1996-06-28,1.569,1.6028,1.569,1.6028,55122,0
1996-07-01,1.6028,1.6366,1.6028,1.6028,31294,0
1996-07-02,1.6028,1.6028,1.6028,1.6028,13514,0
1996-07-03,1.6028,1.6028,1.6028,1.6028,136204,0
1996-07-05,1.569,1.6028,1.569,1.6028,73969,0
1996-07-08,1.6028,1.6366,1.6028,1.6028,235423,0
1996-07-09,1.6385,1.6385,1.5372,1.5372,100874,0
1996-07-10,1.5317,1.599,1.5317,1.5653,54897,0
1996-07-11,1.571,1.571,1.5372,1.5372,75654,0
1996-07-12,1.5372,1.5372,1.5372,1.5372,34098,0
1996-07-15,1.5335,1.5335,1.4688,1.4997,232870,0
1996-07-16,1.4678,1.4678,1.4005,1.4341,274011,0
1996-07-17,1.4379,1.4715,1.4379,1.4715,50110,0
1996-07-18,1.4688,1.4997,1.4688,1.4997,96140,0
1996-07-19,1.4678,1.4987,1.4341,1.4341,76253,0
1996-07-22,1.4341,1.4341,1.4005,1.4341,63426,0
1996-07-23,1.406,1.406,1.406,1.406,97600,0
1996-07-24,1.3684,1.4022,1.3684,1.3684,37010,0
1996-07-25,1.4022,1.4022,1.3684,1.3684,88611,0
1996-07-26,1.4081,1.4081,1.3404,1.3404,146359,0
1996-07-29,1.3684,1.3684,1.3348,1.3684,130248,0
1996-07-30,1.3742,1.3742,1.3404,1.3404,39691,0
1996-07-31,1.3742,1.3742,1.3404,1.3404,63434,0
1996-08-01,1.3684,1.3684,1.3684,1.3684,210317,0
1996-08-02,1.4005,1.4341,1.4005,1.4341,147874,0
1996-08-05,1.4398,1.4398,1.406,1.406,38686,0
1996-08-06,1.4022,1.4022,1.3684,1.3684,23844,0
1996-08-07,1.3667,1.4341,1.3667,1.4341,16391,0
1996-08-08,1.4398,1.4398,1.406,1.406,28392,0
1996-08-09,1.406,1.406,1.406,1.406,10292,0
1996-08-12,1.406,1.406,1.3721,1.406,42234,0
1996-08-13,1.3721,1.406,1.3721,1.406,28038,0
1996-08-14,1.3684,1.4022,1.3684,1.3684,43417,0
1996-08-15,1.4022,1.4022,1.3684,1.3684,11388,0
1996-08-16,1.3684,1.3684,1.3684,1.3684,101422,0
1996-08-19,1.406,1.406,1.3721,1.406,53946,0
1996-08-20,1.4022,1.4022,1.3684,1.3684,86475,0
1996-08-21,1.4022,1.4022,1.3684,1.3684,41281,0
1996-08-22,1.3684,1.4022,1.3348,1.3684,97863,0
1996-08-23,1.3684,1.4022,1.3348,1.3684,141279,0
1996-08-26,1.3684,1.4022,1.3684,1.3684,82561,0
1996-08-27,1.3721,1.406,1.3384,1.406,57496,0
1996-08-28,1.3684,1.3684,1.3684,1.3684,16013,0
1996-08-29,1.3721,1.406,1.3721,1.406,20940,0
1996-08-30,1.4022,1.4022,1.3348,1.3684,89679,0
1996-09-03,1.3348,1.3684,1.3348,1.3684,63344,0
1996-09-04,1.3365,1.3705,1.3029,1.3029,147833,0
1996-09-05,1.3066,1.3404,1.3066,1.3404,15238,0
1996-09-06,1.3365,1.3365,1.3029,1.3029,33405,0
1996-09-09,1.3404,1.3404,1.3404,1.3404,24806,0
1996-09-10,1.3348,1.3684,1.3348,1.3684,40212,0
1996-09-11,1.3365,1.3705,1.3029,1.3029,31983,0
1996-09-12,1.3066,1.3742,1.3066,1.3404,77964,0
1996-09-13,1.3404,1.3742,1.3404,1.3404,37210,0
1996-09-16,1.3742,1.3742,1.3404,1.3404,113756,0
1996-09-17,1.406,1.406,1.3721,1.406,195911,0
1996-09-18,1.3721,1.4398,1.3721,1.406,73822,0
1996-09-19,1.4398,1.4398,1.406,1.406,4968,0
1996-09-20,1.4341,1.4341,1.4005,1.4341,82310,0
1996-09-23,1.4341,1.4341,1.4005,1.4341,67345,0
1996-09-24,1.406,1.406,1.406,1.406,38330,0
1996-09-25,1.406,1.4398,1.406,1.406,24133,0
1996-09-26,1.4341,1.4341,1.4341,1.4341,13184,0
1996-09-27,1.406,1.406,1.3721,1.406,86244,0
1996-09-30,1.3684,1.4022,1.3684,1.3684,72597,0
1996-10-01,1.3742,1.3742,1.3404,1.3404,85051,0
1996-10-02,1.3684,1.4022,1.3684,1.3684,83273,0
1996-10-03,1.4022,1.4022,1.3684,1.3684,74376,0
1996-10-04,1.4022,1.4022,1.3684,1.3684,35231,0
1996-10-07,1.3684,1.4022,1.3684,1.3684,154802,0
1996-10-08,1.3684,1.4022,1.3684,1.3684,109963,0
1996-10-09,1.4022,1.4022,1.3684,1.3684,67970,0
1996-10-10,1.3684,1.4022,1.3684,1.3684,18861,0
1996-10-11,1.3684,1.3684,1.3684,1.3684,107472,0
1996-10-14,1.3684,1.4022,1.3684,1.3684,36655,0
1996-10-15,1.3721,1.406,1.3721,1.406,43299,0
1996-10-16,1.3742,1.3742,1.3404,1.3404,35438,0
1996-10-17,1.3742,1.3742,1.3404,1.3404,35084,0
1996-10-18,1.3684,1.3684,1.3684,1.3684,58718,0
1996-10-21,1.4005,1.4678,1.4005,1.4341,233747,0
1996-10-22,1.4678,1.4678,1.4341,1.4341,138966,0
1996-10-23,1.4379,1.4715,1.4379,1.4715,92759,0
1996-10-24,1.4678,1.4678,1.4341,1.4341,44896,0
1996-10-25,1.4736,1.4736,1.406,1.406,54656,0
1996-10-28,1.4678,1.4678,1.4341,1.4341,82667,0
1996-10-29,1.4678,1.4678,1.4341,1.4341,52735,0
1996-10-30,1.4341,1.4341,1.4005,1.4341,36345,0
1996-10-31,1.4341,1.4678,1.4341,1.4341,50242,0
1996-11-01,1.4678,1.4678,1.4341,1.4341,145023,0
1996-11-04,1.4379,1.4715,1.4379,1.4715,31986,0
1996-11-05,1.4736,1.4736,1.406,1.406,39040,0
1996-11-06,1.4341,1.4341,1.4005,1.4341,32781,0
1996-11-07,1.4398,1.4398,1.3721,1.406,93697,0
1996-11-08,1.406,1.4398,1.406,1.406,47913,0
1996-11-11,1.4341,1.4678,1.4341,1.4341,52380,0
1996-11-12,1.4341,1.4678,1.4341,1.4341,28505,0
1996-11-13,1.4341,1.4341,1.4005,1.4341,25299,0
1996-11-14,1.4379,1.4715,1.4041,1.4715,173788,0
1996-11-15,1.4398,1.4398,1.406,1.406,82694,0
1996-11-18,1.4005,1.4341,1.4005,1.4341,112955,0
1996-11-19,1.406,1.406,1.406,1.406,31942,0
1996-11-20,1.406,1.406,1.406,1.406,81630,0
1996-11-21,1.406,1.4398,1.3721,1.406,273283,0
1996-11-22,1.4022,1.4022,1.3684,1.3684,262273,0
1996-11-25,1.406,1.406,1.3721,1.406,74887,0
1996-11-26,1.3684,1.4022,1.3684,1.3684,60496,0
1996-11-27,1.3684,1.3684,1.3684,1.3684,71884,0
1996-11-29,1.406,1.406,1.3721,1.406,85178,0
1996-12-02,1.3721,1.406,1.3721,1.406,34782,0
1996-12-03,1.3684,1.4022,1.3684,1.3684,60853,0
1996-12-04,1.3684,1.4022,1.3684,1.3684,57651,0
1996-12-05,1.3684,1.4022,1.3684,1.3684,65479,0
1996-12-06,1.3404,1.3742,1.3404,1.3404,70167,0
1996-12-09,1.3684,1.4022,1.3684,1.3684,81494,0
1996-12-10,1.3667,1.4341,1.3667,1.4341,236596,0
1996-12-11,1.4022,1.4359,1.3684,1.3684,169037,0
1996-12-12,1.406,1.406,1.3721,1.406,65305,0
1996-12-13,1.406,1.406,1.3721,1.406,81275,0
1996-12-16,1.406,1.406,1.3721,1.406,169649,0
1996-12-17,1.3742,1.3742,1.3404,1.3404,89304,0
1996-12-18,1.3721,1.406,1.3721,1.406,63530,0
1996-12-19,1.3684,1.3684,1.3684,1.3684,50177,0
1996-12-20,1.3684,1.3684,1.3684,1.3684,61921,0
1996-12-23,1.3721,1.406,1.3721,1.406,139126,0
1996-12-24,1.3684,1.3684,1.3684,1.3684,24910,0
1996-12-26,1.3721,1.406,1.3721,1.406,143030,0
1996-12-27,1.4435,1.4435,1.4088,1.4435,22169,0
1996-12-30,1.4773,1.5465,1.4773,1.5465,618975,0
1996-12-31,1.5465,1.5465,1.512,1.5465,244333,0
1997-01-02,1.512,1.5465,1.512,1.5465,162195,0
1997-01-03,1.512,1.5465,1.512,1.5465,93920,0
1997-01-06,1.5841,1.6186,1.5465,1.5841,326820,0
1997-01-07,1.6187,1.6187,1.5465,1.5465,113675,0
1997-01-08,1.5841,1.5841,1.5465,1.5841,47134,0
1997-01-09,1.5841,1.5841,1.5465,1.5841,70008,0
1997-01-10,1.5841,1.5841,1.5465,1.5841,160118,0
1997-01-13,1.6179,1.6871,1.6179,1.6871,192784,0
1997-01-14,1.69,1.7622,1.69,1.7622,173775,0
1997-01-15,1.7968,1.7968,1.7622,1.7622,184852,0
1997-01-16,1.7997,1.7997,1.7649,1.7997,115783,0
1997-01-17,1.7968,1.7968,1.7622,1.7622,201815,0
1997-01-20,1.7623,1.7969,1.7247,1.7247,97962,0
1997-01-21,1.7622,1.7968,1.7622,1.7622,106966,0
1997-01-22,1.7649,1.7997,1.7649,1.7997,44240,0
1997-01-23,1.796,1.8652,1.796,1.8652,564173,0
1997-01-24,1.9404,1.975,1.9027,1.9027,447828,0
1997-01-27,1.974,2.1128,1.974,2.0433,579202,0
1997-01-28,2.0444,2.0791,1.9403,1.9403,486238,0
1997-01-29,1.9403,1.9403,1.9027,1.9403,211649,0
1997-01-30,1.9027,1.9749,1.9027,1.9403,429868,0
1997-01-31,1.9403,1.9403,1.9027,1.9403,106516,0
1997-02-03,1.9027,1.9403,1.9027,1.9403,314706,0
1997-02-04,1.9027,1.9027,1.8681,1.9027,274575,0
1997-02-05,1.8652,1.8999,1.8652,1.8652,155156,0
1997-02-06,1.868,1.9403,1.868,1.9403,82308,0
1997-02-07,1.9027,1.9404,1.9027,1.9027,80228,0
1997-02-10,1.9404,1.9404,1.8681,1.9027,87837,0
1997-02-11,1.8681,1.9027,1.8681,1.9027,93369,0
1997-02-12,1.9027,1.9027,1.8681,1.9027,101669,0
1997-02-13,1.9027,1.9403,1.9027,1.9403,143866,0
1997-02-14,1.9027,1.9749,1.9027,1.9403,108591,0
1997-02-18,1.9403,1.9749,1.9403,1.9403,208881,0
1997-02-19,1.9749,1.9749,1.9403,1.9403,107900,0
1997-02-20,1.9403,1.9749,1.9403,1.9403,33545,0
1997-02-21,1.9403,1.9403,1.9403,1.9403,33545,0
1997-02-24,1.9403,1.9749,1.9403,1.9403,219256,0
1997-02-25,1.9429,1.9778,1.9429,1.9778,95315,0
1997-02-26,1.9403,1.9403,1.868,1.9403,133145,0
1997-02-27,1.8999,1.8999,1.8652,1.8652,98358,0
1997-02-28,1.8681,1.9027,1.8334,1.9027,97865,0
1997-03-03,1.8652,1.8999,1.8306,1.8652,112211,0
1997-03-04,1.8316,1.8316,1.7247,1.7247,228808,0
1997-03-05,1.6952,1.8372,1.6604,1.8372,355799,0
1997-03-06,1.8372,1.8372,1.73,1.8372,113538,0
1997-03-07,1.8372,1.8719,1.8024,1.8372,434481,0
1997-03-10,1.7968,1.7968,1.7622,1.7622,195583,0
1997-03-11,1.7997,1.7997,1.7649,1.7997,40092,0
1997-03-12,1.7968,1.7968,1.7622,1.7622,47424,0
1997-03-13,1.7622,1.7968,1.7622,1.7622,42232,0
1997-03-14,1.7622,1.7622,1.7622,1.7622,24578,0
1997-03-17,1.7622,1.7622,1.7246,1.7622,122197,0
1997-03-18,1.73,1.8719,1.73,1.8372,218448,0
1997-03-19,1.8372,1.8719,1.8372,1.8372,71781,0
1997-03-20,1.8343,1.8343,1.7997,1.7997,387787,0
1997-03-21,1.7997,1.8343,1.7997,1.7997,90898,0
1997-03-24,1.8024,1.8372,1.7677,1.8372,120440,0
1997-03-25,1.8316,1.8316,1.7622,1.7622,76156,0
1997-03-26,1.7997,1.7997,1.7649,1.7997,15208,0
1997-03-27,1.7969,1.7969,1.7247,1.7247,97616,0
1997-03-31,1.7247,1.7969,1.7247,1.7247,49847,0
1997-04-01,1.7622,1.7622,1.7622,1.7622,13155,0
1997-04-02,1.7273,1.7997,1.7273,1.7997,61175,0
1997-04-03,1.7649,1.7997,1.7649,1.7997,41821,0
1997-04-04,1.7649,1.7997,1.7649,1.7997,32833,0
1997-04-07,1.7969,1.7969,1.7247,1.7247,48115,0
1997-04-08,1.7246,1.7622,1.7246,1.7622,130158,0
1997-04-09,1.7622,1.7622,1.7246,1.7622,77194,0
1997-04-10,1.7247,1.7247,1.69,1.7247,100039,0
1997-04-11,1.6871,1.6871,1.6871,1.6871,85296,0
1997-04-14,1.6938,1.7285,1.6591,1.6591,125372,0
1997-04-15,1.6591,1.7285,1.6591,1.6591,48007,0
1997-04-16,1.6526,1.7217,1.6526,1.6871,24619,0
1997-04-17,1.6526,1.6871,1.6526,1.6871,28779,0
1997-04-18,1.6591,1.6938,1.6591,1.6591,12433,0
1997-04-21,1.6591,1.6938,1.6591,1.6591,80127,0
1997-04-22,1.6591,1.6938,1.6591,1.6591,37991,0
1997-04-23,1.6938,1.6938,1.6591,1.6591,11052,0
1997-04-24,1.6216,1.6216,1.5869,1.6216,51202,0
1997-04-25,1.5841,1.5841,1.5465,1.5841,118529,0
1997-04-28,1.5465,1.5841,1.5465,1.5465,105011,0
1997-04-29,1.5119,1.5841,1.5119,1.5841,44015,0
1997-04-30,1.5841,1.5841,1.5465,1.5841,35351,0
1997-05-01,1.5465,1.5841,1.5465,1.5841,44015,0
1997-05-02,1.5465,1.5841,1.5465,1.5841,54413,0
1997-05-05,1.5465,1.5841,1.5465,1.5465,54412,0
1997-05-06,1.5841,1.5841,1.5465,1.5841,122341,0
1997-05-07,1.5869,1.6216,1.5493,1.6216,166753,0
1997-05-08,1.5841,1.6186,1.5841,1.5841,64117,0
1997-05-09,1.5465,1.5841,1.5465,1.5465,112983,0
1997-05-12,1.5841,1.5841,1.5465,1.5465,33270,0
1997-05-13,1.5841,1.6186,1.5841,1.5841,95308,0
1997-05-14,1.5465,1.5841,1.5465,1.5465,20448,0
1997-05-15,1.5493,1.6216,1.5493,1.6216,61927,0
1997-05-16,1.5841,1.6186,1.5841,1.5841,21488,0
1997-05-19,1.6186,1.6186,1.5841,1.5841,158039,0
1997-05-20,1.6216,1.6216,1.6216,1.6216,148763,0
1997-05-21,1.5869,1.6216,1.5869,1.6216,80954,0
1997-05-22,1.6243,1.6591,1.6243,1.6591,17269,0
1997-05-23,1.6591,1.6591,1.6243,1.6591,90489,0
1997-05-27,1.6871,1.6871,1.6526,1.6871,130371,0
1997-05-28,1.6526,1.6871,1.6526,1.6871,89803,0
1997-05-29,1.6938,1.6938,1.6591,1.6591,58714,0
1997-05-30,1.69,1.7247,1.69,1.7247,35655,0
1997-06-02,1.7247,1.7247,1.69,1.7247,60577,0
1997-06-03,1.7246,1.7622,1.7246,1.7622,7962,0
1997-06-04,1.7622,1.7622,1.7246,1.7622,28039,0
1997-06-05,1.7622,1.7968,1.7622,1.7622,45002,0
1997-06-06,1.7649,1.7997,1.7649,1.7997,133756,0
1997-06-09,1.7997,1.7997,1.7649,1.7997,224308,0
1997-06-10,1.7997,1.7997,1.7649,1.7997,46312,0
1997-06-11,1.7622,1.7968,1.7622,1.7622,57809,0
1997-06-12,1.7649,1.8343,1.7649,1.7997,134446,0
1997-06-13,1.7968,1.7968,1.7246,1.7622,162005,0
1997-06-16,1.7217,1.7217,1.6871,1.6871,81482,0
1997-06-17,1.6526,1.6871,1.6526,1.6871,38141,0
1997-06-18,1.6591,1.6591,1.6591,1.6591,16578,0
1997-06-19,1.6591,1.6938,1.6591,1.6591,24866,0
1997-06-20,1.6871,1.7217,1.6871,1.6871,90844,0
1997-06-23,1.7247,1.7623,1.69,1.7247,148153,0
1997-06-24,1.7623,1.7623,1.7247,1.7247,73731,0
1997-06-25,1.7217,1.7392,1.6871,1.6871,73854,0
1997-06-26,1.7073,1.7247,1.69,1.7247,39808,0
1997-06-27,1.7677,1.8372,1.7677,1.8372,139075,0
1997-06-30,1.8667,1.9014,1.8667,1.884,86864,0
1997-07-01,1.8652,1.8999,1.8652,1.8652,31516,0
1997-07-02,1.8652,1.8826,1.8652,1.8652,75154,0
1997-07-03,1.8868,1.9418,1.8868,1.9215,145136,0
1997-07-07,1.9417,1.9764,1.9039,1.959,242601,0
1997-07-08,1.9604,1.9778,1.9429,1.9778,174398,0
1997-07-09,1.9707,1.9707,1.8465,1.8465,248510,0
1997-07-10,1.8693,1.959,1.8693,1.959,134432,0
1997-07-11,2.0125,2.0125,1.9778,1.9778,234142,0
1997-07-14,1.9604,2.0125,1.9429,1.9778,191666,0
1997-07-15,1.9764,1.9764,1.9039,1.959,67043,0
1997-07-16,1.92,1.9403,1.92,1.9403,80232,0
1997-07-17,1.9591,1.9591,1.9041,1.9215,27645,0
1997-07-18,1.9027,1.9404,1.9027,1.9027,53255,0
1997-07-21,1.9576,1.9576,1.9027,1.9027,50143,0
1997-07-22,1.8652,1.8826,1.848,1.8652,70998,0
1997-07-23,1.8306,1.8652,1.8306,1.8652,10390,0
1997-07-24,1.9707,1.9707,1.8465,1.8465,266533,0
1997-07-25,1.8372,1.8372,1.8372,1.8372,19326,0
1997-07-28,1.8372,1.8372,1.8372,1.8372,62808,0
1997-07-29,1.8291,1.8465,1.8291,1.8465,46790,0
1997-07-30,1.8639,1.8812,1.8465,1.8465,20795,0
1997-07-31,1.8507,1.9201,1.8507,1.9027,62246,0
1997-08-01,1.9374,1.9374,1.8652,1.8652,40521,0
1997-08-04,1.9403,1.9923,1.9403,1.9403,43228,0
1997-08-05,1.975,1.975,1.9027,1.9027,34236,0
1997-08-06,1.9027,1.9575,1.9027,1.9403,56025,0
1997-08-07,1.8854,1.9403,1.8854,1.9403,107900,0
1997-08-08,1.9027,1.9027,1.9027,1.9027,204029,0
1997-08-11,1.9736,1.9736,1.884,1.884,107281,0
1997-08-12,1.9014,1.9014,1.884,1.884,32877,0
1997-08-13,1.9027,1.9404,1.9027,1.9027,38039,0
1997-08-14,1.9014,1.9014,1.8667,1.884,23878,0
1997-08-15,1.8639,1.8639,1.8465,1.8465,23221,0
1997-08-18,1.8291,1.8639,1.8291,1.8465,64121,0
1997-08-19,1.8372,1.8544,1.8372,1.8372,12078,0
1997-08-20,1.8372,1.8544,1.8372,1.8372,11733,0
1997-08-21,1.8372,1.8544,1.8372,1.8372,62463,0
1997-08-22,1.8357,1.8357,1.801,1.8184,107752,0
1997-08-25,1.7983,1.7983,1.7259,1.7809,181939,0
1997-08-26,1.801,1.8184,1.801,1.8184,12777,0
1997-08-27,1.817,1.817,1.7823,1.7997,14861,0
1997-08-28,1.7809,1.7809,1.7636,1.7809,81631,0
1997-08-29,1.7623,1.7623,1.7247,1.7247,21809,0
1997-09-02,1.7622,1.7622,1.7246,1.7622,132928,0
1997-09-03,1.8156,1.8156,1.7809,1.7809,48078,0
1997-09-04,1.8198,1.8372,1.8198,1.8372,49349,0
1997-09-05,1.8465,1.8465,1.8291,1.8465,42285,0
1997-09-08,1.8854,1.9403,1.8854,1.9403,132107,0
1997-09-09,1.92,1.9575,1.9027,1.9403,75046,0
1997-09-10,1.9403,1.9575,1.92,1.9403,57408,0
1997-09-11,1.9417,1.9764,1.9417,1.959,106094,0
1997-09-12,1.9764,1.9764,1.959,1.959,39051,0
1997-09-15,1.9886,2.0405,1.9886,2.0059,175321,0
1997-09-16,2.0059,2.0059,1.9713,2.0059,110527,0
1997-09-17,2.0087,2.0433,2.0087,2.0433,124559,0
1997-09-18,2.0072,2.042,1.9899,2.0246,168964,0
1997-09-19,1.974,2.0433,1.974,2.0433,106914,0
1997-09-22,2.0059,2.0405,1.9886,2.0059,76919,0
1997-09-23,2.0087,2.0433,2.0087,2.0433,162273,0
1997-09-24,2.0433,2.0781,2.0433,2.0433,128020,0
1997-09-25,2.0836,2.1184,2.0662,2.1184,221887,0
1997-09-26,2.1156,2.1156,2.0809,2.0809,83964,0
1997-09-29,2.1076,2.1623,2.1076,2.1278,149840,0
1997-09-30,2.0822,2.117,2.0822,2.0996,84254,0
1997-10-01,2.0771,2.236,2.0771,2.1839,165811,0
1997-10-02,2.2054,2.2402,2.2054,2.2402,223197,0
1997-10-03,2.2402,2.275,2.2402,2.2402,137165,0
1997-10-06,2.2724,2.362,2.2724,2.362,188161,0
1997-10-07,2.362,2.3794,2.362,2.362,118640,0
1997-10-08,2.3433,2.3779,2.3433,2.3433,133592,0
1997-10-09,2.346,2.3808,2.346,2.3808,69482,0
1997-10-10,2.346,2.3808,2.3287,2.3808,46667,0
1997-10-13,2.4117,2.4464,2.4117,2.4464,198731,0
1997-10-14,2.5055,2.5401,2.4331,2.5401,486675,0
1997-10-15,2.5375,2.5375,2.4479,2.4651,291352,0
1997-10-16,2.5026,2.5374,2.5026,2.5026,144988,0
1997-10-17,2.5711,2.6578,2.5711,2.6058,347541,0
1997-10-20,2.6771,2.7637,2.6771,2.7463,519417,0
1997-10-21,2.7637,2.7985,2.7463,2.7463,156172,0
1997-10-22,2.7675,2.7848,2.6259,2.6807,229958,0
1997-10-23,2.5068,2.6457,2.4518,2.5589,641524,0
1997-10-24,2.5748,2.6443,2.4504,2.5401,145864,0
1997-10-27,2.3136,2.3136,1.8706,1.9778,382295,0
1997-10-28,1.6953,2.2777,1.6953,2.2777,312648,0
1997-10-29,2.4633,2.4633,2.287,2.287,226825,0
1997-10-30,2.188,2.2053,2.0809,2.0809,127845,0
1997-10-31,2.109,2.1464,2.0917,2.1464,235352,0
1997-11-03,2.1721,2.259,2.1721,2.259,108423,0
1997-11-04,2.2013,2.2533,2.1839,2.1839,86885,0
1997-11-05,2.3287,2.3982,2.3287,2.3808,146916,0
1997-11-06,2.3419,2.3593,2.2524,2.287,57832,0
1997-11-07,2.073,2.1623,2.0556,2.1278,182790,0
1997-11-10,2.1998,2.2345,2.1652,2.1652,80362,0
1997-11-11,2.1373,2.1373,2.0648,2.0996,160567,0
1997-11-12,2.0299,2.0299,1.9604,1.9778,219983,0
1997-11-13,1.9027,1.9749,1.868,1.9403,169457,0
1997-11-14,1.9039,1.959,1.9039,1.959,104712,0
1997-11-17,2.0405,2.0405,2.0059,2.0059,130278,0
1997-11-18,2.0836,2.1908,2.0836,2.1184,111807,0
1997-11-19,2.1373,2.172,2.0996,2.0996,40746,0
1997-11-20,2.1315,2.1315,2.0246,2.0246,184892,0
1997-11-21,2.0648,2.0996,2.0648,2.0996,286602,0
1997-11-24,1.9027,1.9575,1.9027,1.9403,394593,0
1997-11-25,1.9429,1.9778,1.9429,1.9778,100150,0
1997-11-26,1.9698,2.0216,1.9352,1.9871,267678,0
1997-11-28,1.9778,1.9778,1.9778,1.9778,124669,0
1997-12-01,1.868,1.9403,1.868,1.9403,84383,0
1997-12-02,1.974,2.0433,1.974,2.0433,192721,0
1997-12-03,2.0982,2.0982,2.0809,2.0809,119554,0
1997-12-04,2.1451,2.1451,2.1076,2.1278,43010,0
1997-12-05,2.0982,2.0982,2.0809,2.0809,94675,0
1997-12-08,2.1097,2.1097,1.9713,2.0059,40538,0
1997-12-09,1.9886,2.0059,1.9886,2.0059,123349,0
1997-12-10,1.9951,1.9951,1.9604,1.9778,138482,0
1997-12-11,1.9173,1.9173,1.8652,1.8652,114635,0
1997-12-12,1.8639,1.8639,1.8465,1.8465,30154,0
1997-12-15,1.9041,1.9215,1.8868,1.9215,61165,0
1997-12-16,1.884,1.9014,1.8493,1.884,93439,0
1997-12-17,1.9027,1.9201,1.8854,1.9027,24553,0
1997-12-18,1.9404,1.9576,1.8854,1.9027,323336,0
1997-12-19,1.9201,1.9404,1.8854,1.9027,54293,0
1997-12-22,1.959,1.9764,1.9417,1.959,59096,0
1997-12-23,1.9764,1.9764,1.9039,1.959,166572,0
1997-12-24,1.9417,1.9937,1.9417,1.959,44235,0
1997-12-26,1.9525,2.0045,1.9525,1.9871,20803,0
1997-12-29,2.0156,2.0714,2.0156,2.0714,58033,0
1997-12-30,2.0915,2.2006,2.0915,2.1652,155939,0
1997-12-31,2.1652,2.1652,2.1269,2.1652,110173,0
1998-01-02,2.1663,2.2017,2.1663,2.1839,35916,0
1998-01-05,2.2423,2.2777,2.2215,2.2777,161803,0
1998-01-06,2.2944,2.2944,2.259,2.259,41656,0
1998-01-07,2.2579,2.2579,2.2402,2.2402,36930,0
1998-01-08,2.2589,2.2589,2.185,2.2028,53172,0
1998-01-09,2.165,2.165,2.109,2.109,120355,0
1998-01-12,1.9997,2.0528,1.9789,2.0528,93919,0
1998-01-13,2.1464,2.1464,2.1288,2.1464,89755,0
1998-01-14,2.1242,2.1242,2.0153,2.0153,163936,0
1998-01-15,1.9962,1.9962,1.9403,1.9403,66571,0
1998-01-16,2.0734,2.1648,2.0528,2.0528,151899,0
1998-01-20,2.109,2.1267,2.0913,2.109,123406,0
1998-01-21,2.0923,2.1278,2.0923,2.1278,21348,0
1998-01-22,2.0508,2.0714,2.0508,2.0714,21380,0
1998-01-23,2.0528,2.0911,2.0528,2.0528,28142,0
1998-01-26,2.0539,2.1278,2.0539,2.1278,29819,0
1998-01-27,2.1068,2.1068,2.0714,2.0714,54299,0
1998-01-28,2.0734,2.1088,2.0528,2.0528,38314,0
1998-01-29,2.0329,2.0329,2.0153,2.0153,111667,0
1998-01-30,2.0165,2.0902,2.0165,2.0902,80051,0
1998-02-02,2.0911,2.0911,2.0173,2.0528,43739,0
1998-02-03,2.0153,2.0153,1.9416,2.0153,41408,0
1998-02-04,1.9424,1.9778,1.9246,1.9778,50552,0
1998-02-05,1.914,1.914,1.8933,1.8933,106476,0
1998-02-06,1.9131,1.9131,1.8006,1.8747,214079,0
1998-02-09,1.8538,1.8538,1.7624,1.8184,175139,0
1998-02-10,1.78,1.8184,1.7624,1.8184,160911,0
1998-02-11,1.8372,1.8903,1.8372,1.8372,112405,0
1998-02-12,1.8382,1.8736,1.8382,1.8559,33162,0
1998-02-13,1.839,1.8747,1.839,1.8747,61890,0
1998-02-17,1.839,1.9131,1.839,1.8747,16234,0
1998-02-18,1.8757,1.914,1.8757,1.8933,55098,0
1998-02-19,1.8381,1.8381,1.7997,1.7997,28087,0
1998-02-20,1.7998,1.8736,1.7998,1.8559,12182,0
1998-02-23,1.9403,1.9756,1.9226,1.9403,96461,0
1998-02-24,1.9497,1.9497,1.8933,1.8933,34478,0
1998-02-25,1.9486,1.9486,1.8747,1.8747,89623,0
1998-02-26,1.8832,1.9215,1.8832,1.9215,75784,0
1998-02-27,1.8924,1.8924,1.8747,1.8747,150497,0
1998-03-02,2.0592,2.0592,1.8933,1.8933,291034,0
1998-03-03,1.8677,1.9973,1.8677,1.959,62460,0
1998-03-04,1.9403,1.9403,1.8843,1.9403,36682,0
1998-03-05,1.9049,1.9403,1.9049,1.9403,7812,0
1998-03-06,1.959,1.959,1.9413,1.959,32249,0
1998-03-09,1.9975,2.0153,1.9975,2.0153,63131,0
1998-03-10,2.0161,2.0337,1.9601,1.9778,52927,0
1998-03-11,1.9391,1.9391,1.9215,1.9215,39421,0
1998-03-12,1.9381,1.9381,1.9027,1.9027,33323,0
1998-03-13,1.9049,1.9403,1.8667,1.9403,95440,0
1998-03-16,1.9558,1.9558,1.8821,1.9027,153015,0
1998-03-17,1.9226,1.9403,1.9226,1.9403,6793,0
1998-03-18,1.9497,1.9674,1.8757,1.8933,115940,0
1998-03-19,1.8715,1.8715,1.8184,1.8184,56234,0
1998-03-20,1.8372,1.8548,1.8372,1.8372,59927,0
1998-03-23,1.8757,1.914,1.8757,1.8933,78420,0
1998-03-24,1.8194,1.8372,1.7988,1.8372,259005,0
1998-03-25,1.9027,1.9204,1.8821,1.9027,281547,0
1998-03-26,1.9381,1.9381,1.9027,1.9027,118331,0
1998-03-27,1.9381,1.9381,1.9027,1.9027,18022,0
1998-03-30,1.8645,1.9381,1.8645,1.9027,59165,0
1998-03-31,1.9474,1.9474,1.7643,1.8559,2384234,0
1998-04-01,1.8747,1.8747,1.839,1.8747,130883,0
1998-04-02,1.9131,1.9131,1.8747,1.8747,71022,0
1998-04-03,1.9215,1.9215,1.8832,1.9215,371441,0
1998-04-06,1.9237,1.959,1.9237,1.959,249842,0
1998-04-07,1.9413,1.9767,1.9413,1.959,367634,0
1998-04-08,1.9962,1.9962,1.9403,1.9403,116159,0
1998-04-09,1.9604,2.034,1.9604,2.034,111609,0
1998-04-13,2.0714,2.1068,2.0714,2.0714,171721,0
1998-04-14,2.128,2.1839,2.1101,2.1839,417105,0
1998-04-15,2.2413,2.3506,2.2413,2.259,173729,0
1998-04-16,2.3358,2.3536,2.2974,2.3152,296942,0
1998-04-17,2.3444,2.3798,2.3444,2.362,151432,0
1998-04-20,2.36,2.36,2.3245,2.3245,219203,0
1998-04-21,2.3631,2.4368,2.3631,2.3808,241301,0
1998-04-22,2.4558,2.4736,2.4205,2.4558,241511,0
1998-04-23,2.4183,2.436,2.3977,2.4183,94720,0
1998-04-24,2.3713,2.3713,2.2974,2.3152,316220,0
1998-04-27,2.1289,2.2589,2.1289,2.2028,406748,0
1998-04-28,2.1446,2.183,2.1446,2.1652,93225,0
1998-04-29,2.2037,2.2423,2.2037,2.2214,98508,0
1998-04-30,2.3051,2.3433,2.3051,2.3433,332559,0
1998-05-01,2.3433,2.3786,2.3433,2.3433,73033,0
1998-05-04,2.3444,2.362,2.3444,2.362,22410,0
1998-05-05,2.3609,2.3609,2.3433,2.3433,78808,0
1998-05-06,2.3433,2.3433,2.3257,2.3433,89679,0
1998-05-07,2.2965,2.2965,2.1871,2.2965,101843,0
1998-05-08,2.3152,2.3358,2.3152,2.3152,30776,0
1998-05-11,2.3433,2.3433,2.3433,2.3433,268696,0
1998-05-12,2.3141,2.3526,2.2965,2.2965,95076,0
1998-05-13,2.2863,2.3421,2.2863,2.3245,258966,0
1998-05-14,2.3444,2.418,2.3444,2.362,365681,0
1998-05-15,2.3433,2.3433,2.3257,2.3433,167808,0
1998-05-18,2.3111,2.3111,2.1841,2.2402,57598,0
1998-05-19,2.1839,2.2017,2.1663,2.1839,24057,0
1998-05-20,2.2196,2.2933,2.2196,2.2402,36252,0
1998-05-21,2.2579,2.2579,2.2402,2.2402,51838,0
1998-05-22,2.259,2.259,2.2413,2.259,20658,0
1998-05-26,2.2776,2.2776,2.186,2.2214,116788,0
1998-05-27,2.0714,2.1068,2.0714,2.0714,116404,0
1998-05-28,2.0902,2.0902,2.0902,2.0902,16960,0
1998-05-29,2.1079,2.1255,2.0519,2.0902,70892,0
1998-06-01,2.0514,2.0514,1.9778,1.9778,28499,0
1998-06-02,2.0141,2.0318,1.9964,1.9964,271337,0
1998-06-03,2.0173,2.0734,2.0173,2.0528,59674,0
1998-06-04,2.1288,2.2026,2.1288,2.1464,46402,0
1998-06-05,2.2194,2.2194,2.1839,2.1839,39982,0
1998-06-08,2.2196,2.2933,2.2196,2.2402,77926,0
1998-06-09,2.2028,2.2205,2.185,2.2028,32174,0
1998-06-10,2.1839,2.2017,2.1839,2.1839,95890,0
1998-06-11,2.1837,2.2015,2.1278,2.1278,66417,0
1998-06-12,2.1446,2.1652,2.1269,2.1652,135599,0
1998-06-15,2.0505,2.0711,2.0153,2.0153,49215,0
1998-06-16,2.0517,2.0517,2.034,2.034,31887,0
1998-06-17,2.0923,2.1455,2.0923,2.1278,21348,0
1998-06-18,2.1278,2.1455,2.1278,2.1278,33209,0
1998-06-19,2.1278,2.1837,2.1278,2.1278,8810,0
1998-06-22,2.0725,2.0902,2.0725,2.0902,9497,0
1998-06-23,2.0923,2.1278,2.0923,2.1278,19314,0
1998-06-24,2.1255,2.1638,2.0902,2.0902,12889,0
1998-06-25,2.1288,2.1848,2.1288,2.1464,13887,0
1998-06-26,2.1079,2.1079,2.0902,2.0902,18656,0
1998-06-29,2.109,2.165,2.109,2.109,57295,0
1998-06-30,2.1141,2.3152,2.1141,2.3152,91991,0
1998-07-01,2.2402,2.2579,2.2402,2.2402,195832,0
1998-07-02,2.26,2.2777,2.26,2.2777,21325,0
1998-07-06,2.3464,2.3995,2.3464,2.3995,600780,0
1998-07-07,2.38,2.436,2.38,2.4183,75368,0
1998-07-08,2.436,2.436,2.4183,2.4183,42437,0
1998-07-09,2.3995,2.4202,2.3995,2.3995,55634,0
1998-07-10,2.3974,2.3974,2.3444,2.362,84544,0
1998-07-13,2.3631,2.3808,2.3631,2.3808,91634,0
1998-07-14,2.3995,2.4202,2.3642,2.3995,110930,0
1998-07-15,2.3808,2.3986,2.3808,2.3808,75683,0
1998-07-16,2.3977,2.4536,2.3977,2.4183,133083,0
1998-07-17,2.4194,2.4371,2.3988,2.4371,66173,0
1998-07-20,2.4202,2.4202,2.3995,2.3995,152314,0
1998-07-21,2.38,2.4183,2.38,2.4183,90985,0
1998-07-22,2.4183,2.436,2.3977,2.4183,79782,0
1998-07-23,2.4183,2.436,2.4183,2.4183,37683,0
1998-07-24,2.4202,2.4202,2.3995,2.3995,90914,0
1998-07-27,2.3977,2.4183,2.38,2.4183,27838,0
1998-07-28,2.4202,2.4202,2.3995,2.3995,5767,0
1998-07-29,2.3962,2.4169,2.3433,2.3433,76430,0
1998-07-30,2.3267,2.362,2.3267,2.362,4414,0
1998-07-31,2.3421,2.36,2.3245,2.3245,21071,0
1998-08-03,2.2863,2.36,2.2863,2.3245,310963,0
1998-08-04,2.3131,2.3339,2.2777,2.2777,82255,0
1998-08-05,2.2412,2.2412,2.1465,2.2028,51139,0
1998-08-06,2.1673,2.259,2.1673,2.259,74842,0
1998-08-07,2.2402,2.2579,2.2402,2.2402,73183,0
1998-08-10,2.1446,2.2006,2.1446,2.1652,233568,0
1998-08-11,2.1232,2.1232,1.9964,1.9964,654739,0
1998-08-12,2.0153,2.0153,1.9593,2.0153,85872,0
1998-08-13,1.9391,1.9391,1.9215,1.9215,56753,0
1998-08-14,1.8747,1.8747,1.8747,1.8747,18939,0
1998-08-17,1.8569,1.8924,1.8569,1.8747,10484,0
1998-08-18,1.8747,1.8924,1.8569,1.8747,28747,0
1998-08-19,1.907,1.9778,1.907,1.9778,72265,0
1998-08-20,1.9381,1.9381,1.8469,1.9027,100310,0
1998-08-21,1.8715,1.8715,1.8184,1.8184,44715,0
1998-08-24,1.8184,1.8184,1.7978,1.8184,100950,0
1998-08-25,1.8214,1.8747,1.8214,1.8747,57156,0
1998-08-26,1.7226,1.817,1.6871,1.6871,116964,0
1998-08-27,1.5744,1.5744,1.5185,1.5185,103305,0
1998-08-28,1.5081,1.5081,1.4341,1.4341,276641,0
1998-08-31,1.4497,1.4675,1.3966,1.3966,109732,0
1998-09-01,1.4006,1.4715,1.4006,1.4715,82744,0
1998-09-02,1.504,1.6693,1.504,1.631,59676,0
1998-09-03,1.5921,1.6097,1.5185,1.5185,45535,0
1998-09-04,1.5434,1.5434,1.4341,1.4341,70683,0
1998-09-08,1.4715,1.5101,1.4538,1.4715,159408,0
1998-09-09,1.3976,1.4685,1.3976,1.4153,69716,0
1998-09-10,1.3976,1.4153,1.3592,1.4153,197982,0
1998-09-11,1.3414,1.3591,1.3414,1.3591,218643,0
1998-09-14,1.3423,1.3986,1.3423,1.3779,42952,0
1998-09-15,1.3591,1.3591,1.3237,1.3591,242673,0
1998-09-16,1.3236,1.3236,1.2852,1.3029,151979,0
1998-09-17,1.2464,1.2464,1.1903,1.1903,85525,0
1998-09-18,1.2841,1.3402,1.2664,1.2841,133468,0
1998-09-21,1.283,1.283,1.2093,1.2654,44074,0
1998-09-22,1.3423,1.3779,1.3423,1.3779,15219,0
1998-09-23,1.4696,1.4696,1.4164,1.4341,70683,0
1998-09-24,1.5101,1.5101,1.4715,1.4715,36475,0
1998-09-25,1.4341,1.4696,1.4341,1.4341,253304,0
1998-09-28,1.3976,1.4331,1.3976,1.4153,19290,0
1998-09-29,1.436,1.4715,1.436,1.4715,5741,0
1998-09-30,1.4308,1.4308,1.3217,1.3217,34576,0
1998-10-01,1.2455,1.2455,1.228,1.228,60110,0
1998-10-02,1.2081,1.2081,1.1903,1.1903,26473,0
1998-10-05,1.1147,1.1705,1.1147,1.1529,40122,0
1998-10-06,1.1561,1.2091,1.1354,1.2091,91213,0
1998-10-07,1.2059,1.2059,1.1323,1.1529,23122,0
1998-10-08,1.1901,1.2284,1.1342,1.1342,23423,0
1998-10-09,1.2091,1.2091,1.1738,1.2091,37298,0
1998-10-12,1.155,1.2081,1.155,1.1903,132699,0
1998-10-13,1.1903,1.1903,1.1903,1.1903,17309,0
1998-10-14,1.1727,1.1903,1.1727,1.1903,124214,0
1998-10-15,1.2091,1.2091,1.2091,1.2091,15937,0
1998-10-16,1.1738,1.2652,1.1738,1.2091,133938,0
1998-10-19,1.1914,1.2091,1.1914,1.2091,6103,0
1998-10-20,1.2487,1.3578,1.2487,1.2841,397015,0
1998-10-21,1.301,1.4308,1.301,1.3217,75253,0
1998-10-22,1.359,1.359,1.2321,1.3029,56526,0
1998-10-23,1.3236,1.3236,1.2852,1.3029,21324,0
1998-10-26,1.3019,1.3019,1.2841,1.2841,19309,0
1998-10-27,1.2644,1.282,1.2467,1.2467,16966,0
1998-10-28,1.3392,1.3392,1.2093,1.2654,47463,0
1998-10-29,1.3224,1.3224,1.2841,1.2841,33198,0
1998-10-30,1.2477,1.2654,1.2477,1.2654,188499,0
1998-11-02,1.3217,1.3571,1.3217,1.3217,153896,0
1998-11-03,1.362,1.4715,1.362,1.4715,101994,0
1998-11-04,1.5364,1.6101,1.5364,1.5747,93771,0
1998-11-05,1.6108,1.6108,1.5372,1.5372,277434,0
1998-11-06,1.5766,1.5766,1.556,1.556,13235,0
1998-11-09,1.6101,1.6101,1.5747,1.5747,43147,0
1998-11-10,1.5434,1.5434,1.3779,1.3779,122768,0
1998-11-11,1.3768,1.3768,1.3414,1.3591,147229,0
1998-11-12,1.3203,1.3203,1.2467,1.2467,259574,0
1998-11-13,1.2852,1.3029,1.2675,1.3029,55172,0
1998-11-16,1.3247,1.3779,1.3247,1.3779,35174,0
1998-11-17,1.3226,1.358,1.3226,1.3404,155131,0
1998-11-18,1.3402,1.3402,1.2664,1.2841,183263,0
1998-11-19,1.2455,1.2809,1.228,1.228,213613,0
1998-11-20,1.2841,1.3402,1.2841,1.2841,436312,0
1998-11-23,1.3592,1.4331,1.3592,1.4153,213211,0
1998-11-24,1.301,1.3217,1.301,1.3217,182031,0
1998-11-25,1.3591,1.3591,1.3237,1.3591,147566,0
1998-11-27,1.4173,1.509,1.4173,1.4529,163233,0
1998-11-30,1.4497,1.4497,1.3966,1.3966,133439,0
1998-12-01,1.3975,1.3975,1.3591,1.3591,47722,0
1998-12-02,1.4144,1.4144,1.3759,1.3966,119892,0
1998-12-03,1.3986,1.3986,1.3779,1.3779,190071,0
1998-12-04,1.3423,1.3779,1.3247,1.3779,62906,0
1998-12-07,1.3779,1.3779,1.3779,1.3779,37879,0
1998-12-08,1.3779,1.3779,1.3779,1.3779,36526,0
1998-12-09,1.3404,1.358,1.3226,1.3404,107710,0
1998-12-10,1.3404,1.3404,1.3404,1.3404,12871,0
1998-12-11,1.3404,1.358,1.3404,1.3404,12193,0
1998-12-14,1.3571,1.3748,1.3217,1.3217,43728,0
1998-12-15,1.3029,1.3029,1.3029,1.3029,46033,0
1998-12-16,1.282,1.282,1.2467,1.2467,240234,0
1998-12-17,1.2467,1.2644,1.2467,1.2467,112991,0
1998-12-18,1.2487,1.3019,1.2487,1.2841,44037,0
1998-12-21,1.2487,1.3019,1.2487,1.2841,148034,0
1998-12-22,1.2832,1.3217,1.2832,1.3217,82033,0
1998-12-23,1.3029,1.3414,1.3029,1.3029,47726,0
1998-12-24,1.3029,1.3029,1.3029,1.3029,46371,0
1998-12-28,1.3236,1.3414,1.3029,1.3029,145209,0
1998-12-29,1.2373,1.2727,1.2373,1.2373,48312,0
1998-12-30,1.256,1.2738,1.256,1.256,65153,0
1998-12-31,1.2934,1.3853,1.2727,1.2934,87839,0
1999-01-04,1.3862,1.3862,1.3684,1.3684,64482,0
1999-01-05,1.406,1.4238,1.406,1.406,106871,0
1999-01-06,1.4463,1.4997,1.4463,1.4997,122233,0
1999-01-07,1.4612,1.4612,1.4227,1.4435,57018,0
1999-01-08,1.4453,1.481,1.4246,1.481,61997,0
1999-01-11,1.4622,1.48,1.4444,1.4622,186111,0
1999-01-12,1.4435,1.4435,1.4227,1.4435,118084,0
1999-01-13,1.403,1.403,1.2934,1.2934,89528,0
1999-01-14,1.3467,1.3467,1.2727,1.2934,57096,0
1999-01-15,1.3311,1.3311,1.257,1.2748,213523,0
1999-01-19,1.3112,1.3112,1.255,1.2934,154394,0
1999-01-20,1.2944,1.3122,1.2737,1.3122,87098,0
1999-01-21,1.3122,1.3301,1.2944,1.3122,14516,0
1999-01-22,1.3122,1.3122,1.3122,1.3122,6753,0
1999-01-25,1.2727,1.3112,1.2727,1.2934,135137,0
1999-01-26,1.3133,1.3133,1.2748,1.2748,96473,0
1999-01-27,1.33,1.3684,1.33,1.3684,247460,0
1999-01-28,1.329,1.329,1.2727,1.2934,112501,0
1999-01-29,1.3319,1.3498,1.3142,1.3498,10787,0
1999-02-01,1.3318,1.406,1.3318,1.406,117659,0
1999-02-02,1.3684,1.3684,1.3684,1.3684,13166,0
1999-02-03,1.3318,1.4445,1.3318,1.406,247791,0
1999-02-04,1.4435,1.4435,1.405,1.4435,24965,0
1999-02-05,1.4051,1.4436,1.3872,1.3872,211863,0
1999-02-08,1.3872,1.3872,1.3872,1.3872,24628,0
1999-02-09,1.3882,1.406,1.3704,1.406,52255,0
1999-02-10,1.4069,1.4248,1.4069,1.4248,12465,0
1999-02-11,1.4227,1.4435,1.4227,1.4435,77935,0
1999-02-12,1.4612,1.4612,1.4435,1.4435,70850,0
1999-02-16,1.5476,1.583,1.5476,1.5653,303713,0
1999-02-17,1.6038,1.657,1.6038,1.6216,191626,0
1999-02-18,1.6571,1.7133,1.6393,1.6778,252888,0
1999-02-19,1.7548,1.7548,1.7163,1.7341,63533,0
1999-02-22,1.6798,1.7153,1.6592,1.7153,125448,0
1999-02-23,1.7153,1.7153,1.7153,1.7153,31784,0
1999-02-24,1.732,1.7883,1.732,1.7528,62928,0
1999-02-25,1.7528,1.7528,1.7528,1.7528,18607,0
1999-02-26,1.7726,1.808,1.7726,1.7902,24331,0
1999-03-01,1.807,1.807,1.7715,1.7715,106509,0
1999-03-02,1.8081,1.882,1.8081,1.8465,105773,0
1999-03-03,1.884,1.884,1.8662,1.884,59751,0
1999-03-04,1.8475,1.883,1.8475,1.8652,96935,0
1999-03-05,1.882,1.882,1.8465,1.8465,34806,0
1999-03-08,1.8277,1.8455,1.7715,1.7715,59172,0
1999-03-09,1.7331,1.7715,1.7331,1.7715,37532,0
1999-03-10,1.7726,1.9027,1.7726,1.9027,48324,0
1999-03-11,1.884,1.9047,1.884,1.884,783179,0
1999-03-12,1.884,1.9047,1.8485,1.884,48949,0
1999-03-15,1.9215,1.9215,1.9215,1.9215,85115,0
1999-03-16,1.8099,1.9964,1.8099,1.9964,164746,0
1999-03-17,1.959,1.959,1.959,1.959,17546,0
1999-03-18,1.9956,1.9956,1.9215,1.9215,24656,0
1999-03-19,1.9956,1.9956,1.9778,1.9778,26682,0
1999-03-22,1.959,1.959,1.959,1.959,4386,0
1999-03-23,2.0321,2.0321,1.9224,1.9403,111065,0
1999-03-24,1.9225,1.9225,1.884,1.884,22956,0
1999-03-25,1.9393,1.9569,1.9036,1.9215,18577,0
1999-03-26,2.0143,2.032,1.9964,1.9964,91824,0
1999-03-29,1.9964,2.0143,1.9964,1.9964,22618,0
1999-03-30,2.0143,2.0143,1.9224,1.9964,197153,0
1999-03-31,1.9786,1.9964,1.9786,1.9964,27681,0
1999-04-01,2.0311,2.0311,1.9778,1.9778,85790,0
1999-04-05,1.9403,1.9964,1.9403,1.9964,35448,0
1999-04-06,1.9974,2.0714,1.9974,2.0714,44205,0
1999-04-07,2.0921,2.1278,2.0921,2.1278,115248,0
1999-04-08,2.1269,2.1269,1.9994,2.0528,61355,0
1999-04-09,1.9393,1.9393,1.6609,1.8652,135438,0
1999-04-12,1.8475,1.8652,1.8475,1.8652,43569,0
1999-04-13,1.8287,1.8287,1.6985,1.7341,94623,0
1999-04-14,1.7715,1.8455,1.7715,1.7715,40913,0
1999-04-15,1.8465,1.9205,1.8288,1.8465,100704,0
1999-04-16,1.9589,2.033,1.9589,2.0153,67823,0
1999-04-19,2.0143,2.0705,1.9579,1.9964,155293,0
1999-04-20,2.0996,2.1913,2.0996,2.1559,132736,0
1999-04-21,2.1933,2.1933,2.1579,2.1933,138363,0
1999-04-22,2.1559,2.1735,2.1559,2.1559,11512,0
1999-04-23,2.213,2.213,2.1745,2.1745,115413,0
1999-04-26,2.2121,2.2475,2.2121,2.2121,72798,0
1999-04-27,2.2506,2.3067,2.2506,2.2683,107528,0
1999-04-28,2.287,2.3609,2.287,2.287,83252,0
1999-04-29,2.3422,2.3422,2.2683,2.2683,706366,0
1999-04-30,2.2495,2.2495,2.2495,2.2495,1199226,0
1999-05-03,2.2901,2.3433,2.2516,2.3433,28052,0
1999-05-04,2.3048,2.3048,2.2664,2.287,11844,0
1999-05-05,2.3068,2.363,2.3068,2.3245,44970,0
1999-05-06,2.3413,2.362,2.3413,2.362,89640,0
1999-05-07,2.3433,2.364,2.3433,2.3433,37178,0
1999-05-10,2.362,2.362,2.362,2.362,4060,0
1999-05-11,2.364,2.3995,2.364,2.3995,61513,0
1999-05-12,2.363,2.5286,2.3245,2.3245,190705,0
1999-05-13,2.3068,2.3245,2.3068,2.3245,16568,0
1999-05-14,2.364,2.3995,2.364,2.3995,41910,0
1999-05-17,2.3618,2.3618,2.2495,2.2495,30785,0
1999-05-18,2.287,2.287,2.287,2.287,26398,0
1999-05-19,2.289,2.3245,2.289,2.3245,101439,0
1999-05-20,2.287,2.287,2.287,2.287,45010,0
1999-05-24,2.286,2.286,2.2121,2.2121,91760,0
1999-05-25,2.1923,2.1923,2.1745,2.1745,30122,0
1999-05-26,2.214,2.214,2.1579,2.1933,46685,0
1999-05-27,2.1745,2.1745,2.1391,2.1745,41291,0
1999-05-28,2.1382,2.1913,2.1382,2.1559,31830,0
1999-06-01,2.1278,2.1486,2.1278,2.1278,4044,0
1999-06-02,2.1071,2.1071,2.0153,2.0153,25644,0
1999-06-03,2.0329,2.0714,2.0329,2.0714,12822,0
1999-06-04,2.1099,2.1486,2.1099,2.1278,15502,0
1999-06-07,2.1464,2.1464,2.1464,2.1464,11807,0
1999-06-08,2.0734,2.109,2.0734,2.109,30005,0
1999-06-09,2.109,2.109,2.109,2.109,34387,0
1999-06-10,2.1079,2.1464,2.1079,2.1464,17876,0
1999-06-11,2.1745,2.213,2.1745,2.1745,30122,0
1999-06-14,2.1464,2.1464,2.1464,2.1464,10456,0
1999-06-15,2.1559,2.1559,2.1559,2.1559,13884,0
1999-06-16,2.108,2.108,2.0724,2.0902,16865,0
1999-06-17,2.0819,2.1735,2.0819,2.1559,15576,0
1999-06-18,2.1756,2.1933,2.1579,2.1933,19283,0
1999-06-21,2.156,2.2121,2.1176,2.2121,66364,0
1999-06-22,2.1559,2.1559,2.1382,2.1559,15576,0
1999-06-23,2.1465,2.1465,2.0517,2.0902,52279,0
1999-06-24,2.0715,2.0715,2.0153,2.0153,46566,0
1999-06-25,2.033,2.033,1.959,1.959,4724,0
1999-06-28,1.9225,1.9225,1.884,1.884,20592,0
1999-06-29,1.9057,1.9797,1.9057,1.959,25982,0
1999-06-30,1.9993,2.1475,1.9993,2.109,26971,0
1999-07-01,2.1391,2.1745,2.1391,2.1745,8123,0
1999-07-02,2.1465,2.1465,2.0902,2.0902,14503,0
1999-07-06,2.0736,2.0736,2.0528,2.0528,52590,0
1999-07-07,2.033,2.033,1.959,1.959,12821,0
1999-07-08,2.0161,2.0518,2.0161,2.034,32378,0
1999-07-09,2.0518,2.0518,2.034,2.034,12480,0
1999-07-12,2.0517,2.1465,2.0517,2.0902,202370,0
1999-07-13,2.0921,2.1841,2.0921,2.1278,74135,0
1999-07-14,2.1579,2.1933,2.1579,2.1933,34845,0
1999-07-15,2.2121,2.2121,2.2121,2.2121,28104,0
1999-07-16,2.2131,2.2485,2.2131,2.2309,167867,0
1999-07-19,2.2664,2.287,2.2664,2.287,38581,0
1999-07-20,2.3245,2.363,2.2506,2.3245,104143,0
1999-07-21,2.3245,2.3245,2.3068,2.3245,35504,0
1999-07-22,2.289,2.3245,2.289,2.3245,72698,0
1999-07-23,2.289,2.3067,2.2683,2.2683,23670,0
1999-07-26,2.213,2.213,2.1745,2.1745,77506,0
1999-07-27,2.2141,2.3236,2.2141,2.3059,153239,0
1999-07-28,2.2664,2.287,2.2486,2.287,24028,0
1999-07-29,2.288,2.288,2.2495,2.2495,3044,0
1999-07-30,2.1736,2.2298,2.1736,2.2121,23701,0
1999-08-02,2.2121,2.2121,2.2121,2.2121,18624,0
1999-08-03,2.2475,2.2475,2.2121,2.2121,6434,0
1999-08-04,2.1745,2.1745,2.1745,2.1745,1354,0
1999-08-05,2.2226,2.2226,2.1278,2.1278,12132,0
1999-08-06,2.0998,2.2121,2.0998,2.2121,51128,0
1999-08-09,2.2319,2.288,2.1934,2.2495,51419,0
1999-08-10,2.2494,2.2494,2.1933,2.1933,68336,0
1999-08-11,2.1653,2.2009,2.109,2.109,22251,0
1999-08-12,2.0714,2.0714,2.0714,2.0714,6074,0
1999-08-13,2.084,2.1933,2.084,2.1933,48038,0
1999-08-16,2.1475,2.1475,2.109,2.109,56637,0
1999-08-17,2.0517,2.0902,2.0517,2.0902,52616,0
1999-08-18,2.0912,2.1475,2.0912,2.109,22588,0
1999-08-19,2.0725,2.1081,2.034,2.034,35750,0
1999-08-20,1.9965,1.9965,1.81,1.884,82032,0
1999-08-23,1.81,1.884,1.81,1.884,161362,0
1999-08-24,1.882,1.882,1.8465,1.8465,63869,0
1999-08-25,1.8485,1.884,1.8485,1.884,56037,0
1999-08-26,1.81,1.9047,1.81,1.884,282552,0
1999-08-27,1.9403,1.9964,1.9224,1.9403,206265,0
1999-08-30,1.9956,2.0696,1.9392,1.9778,101327,0
1999-08-31,1.9797,2.0715,1.9797,2.0153,76259,0
1999-09-01,1.9797,2.0153,1.9797,2.0153,3712,0
1999-09-02,1.9778,2.0133,1.9778,1.9778,15876,0
1999-09-03,2.0507,2.0714,2.0507,2.0714,47917,0
1999-09-07,2.1653,2.2217,2.109,2.109,179353,0
1999-09-08,2.1757,2.2495,2.1579,2.2495,184366,0
1999-09-09,2.288,2.288,2.2319,2.2495,39580,0
1999-09-10,2.2881,2.3412,2.2881,2.3059,134634,0
1999-09-13,2.289,2.363,2.289,2.3245,145734,0
1999-09-14,2.3048,2.3048,2.287,2.287,32150,0
1999-09-15,2.2882,2.362,2.2882,2.362,61565,0
1999-09-16,2.3669,2.5328,2.3669,2.5121,92158,0
1999-09-17,2.4933,2.4933,2.4015,2.4371,30394,0
1999-09-20,2.4745,2.4745,2.436,2.4745,137164,0
1999-09-21,2.4755,2.4755,2.4371,2.4371,14184,0
1999-09-22,2.4183,2.4568,2.4005,2.4183,37838,0
1999-09-23,2.4183,2.4568,2.4183,2.4183,12163,0
1999-09-24,2.3995,2.3995,2.3995,2.3995,10817,0
1999-09-27,2.3986,2.434,2.3245,2.3245,58496,0
1999-09-28,2.364,2.364,2.3433,2.3433,3379,0
1999-09-29,2.3402,2.3402,2.287,2.287,13537,0
1999-09-30,2.2495,2.2495,2.2495,2.2495,10150,0
1999-10-01,2.2328,2.3245,2.2328,2.3245,14201,0
1999-10-04,2.287,2.287,2.287,2.287,6430,0
1999-10-05,2.289,2.3422,2.289,2.3245,11497,0
1999-10-06,2.3411,2.3411,2.1756,2.1933,71043,0
1999-10-07,2.1933,2.1933,2.1933,2.1933,1014,0
1999-10-08,2.2121,2.2121,2.2121,2.2121,1694,0
1999-10-11,2.1008,2.2309,2.1008,2.2309,28767,0
1999-10-12,2.2208,2.2208,1.9983,2.0902,51267,0
1999-10-13,2.0902,2.0902,2.0902,2.0902,7083,0
1999-10-14,2.0819,2.1559,2.0643,2.1559,34201,0
1999-10-15,2.1664,2.2405,2.1099,2.1278,149957,0
1999-10-18,2.1664,2.1664,2.1278,2.1278,24938,0
1999-10-19,2.0842,2.3619,2.0842,2.3059,66302,0
1999-10-20,2.2671,2.2671,2.1579,2.1933,23682,0
1999-10-21,2.1257,2.1642,2.0723,2.1464,19226,0
1999-10-22,2.1767,2.2683,2.1767,2.2683,27050,0
1999-10-25,2.3077,2.3433,2.3077,2.3433,24673,0
1999-10-26,2.364,2.4558,2.364,2.3995,203127,0
1999-10-27,2.3651,2.436,2.3651,2.4183,46285,0
1999-10-28,2.4371,2.4371,2.4371,2.4371,176621,0
1999-10-29,2.4183,2.4568,2.4183,2.4183,61486,0
1999-11-01,2.4193,2.4371,2.4193,2.4371,20262,0
1999-11-02,2.3995,2.4172,2.3995,2.3995,11492,0
1999-11-03,2.435,2.4736,2.435,2.4558,53063,0
1999-11-04,2.585,2.585,2.5495,2.5495,101652,0
1999-11-05,2.5672,2.585,2.5317,2.5495,50995,0
1999-11-08,2.5672,2.6058,2.5495,2.5495,30395,0
1999-11-09,2.6255,2.6432,2.6255,2.6432,73567,0
1999-11-10,2.71,2.8577,2.71,2.7838,203705,0
1999-11-11,2.9328,2.9505,2.8767,2.9151,277696,0
1999-11-12,2.9516,3.064,2.9516,2.9901,154860,0
1999-11-15,2.9901,3.0078,2.9516,2.9901,142011,0
1999-11-16,2.9516,2.9901,2.9338,2.9901,134573,0
1999-11-17,2.9338,2.9901,2.9338,2.9901,65934,0
1999-11-18,2.9162,2.9901,2.9162,2.9901,84191,0
1999-11-19,2.992,3.0097,2.9713,2.9713,63525,0
1999-11-22,3.0295,3.2516,3.0295,3.1775,189441,0
1999-11-23,3.2121,3.2121,3.0847,3.1025,67895,0
1999-11-24,3.066,3.1193,3.0275,3.0275,59133,0
1999-11-26,3.0265,3.0265,2.9525,2.9525,41913,0
1999-11-29,2.9536,2.992,2.9536,2.9713,154757,0
1999-11-30,3.0275,3.1015,3.0275,3.0839,61159,0
1999-12-01,3.1616,3.4757,3.1616,3.3275,212956,0
1999-12-02,3.3942,3.542,3.3942,3.4681,102144,0
1999-12-03,3.6724,3.6724,3.5806,3.5806,206479,0
1999-12-06,3.6942,3.7681,3.6942,3.7681,51014,0
1999-12-07,3.8046,3.843,3.7305,3.7305,97272,0
1999-12-08,4.0632,4.0632,3.8055,3.8055,213744,0
1999-12-09,3.8833,4.1234,3.8833,3.993,497241,0
1999-12-10,4.248,4.4493,4.248,4.3961,524948,0
1999-12-13,4.7585,4.8325,4.593,4.7053,338126,0
1999-12-14,4.5056,4.5056,4.3398,4.3961,272608,0
1999-12-15,4.5085,4.5647,4.4728,4.5647,156978,0
1999-12-16,4.4855,4.7606,4.4855,4.7429,403551,0
1999-12-17,4.6679,4.742,4.6679,4.6679,105948,0
1999-12-20,4.6865,4.7785,4.6865,4.7429,150459,0
1999-12-21,4.7793,4.8535,4.7793,4.8178,225646,0
1999-12-22,4.7803,4.8545,4.7626,4.7803,52942,0
1999-12-23,4.7615,4.8357,4.7615,4.8178,61388,0
1999-12-27,5.0799,5.3025,5.0799,5.2491,203557,0
1999-12-28,5.3237,5.3237,5.0803,5.0803,125023,0
1999-12-29,5.0269,5.0803,4.9884,5.0803,73801,0
1999-12-30,5.1571,5.2106,5.1571,5.1927,48866,0
1999-12-31,5.1935,5.2855,5.1935,5.2677,24936,0
2000-01-03,5.3052,5.3052,5.1954,5.3052,84210,0
2000-01-04,5.6334,5.7817,5.5593,5.5771,459706,0
2000-01-05,5.503,5.5772,5.503,5.5208,499495,0
2000-01-06,5.4084,5.4084,5.2958,5.3521,222035,0
2000-01-07,5.3521,5.3729,5.3166,5.3521,183229,0
2000-01-10,5.3718,5.4458,5.3333,5.4458,340880,0
2000-01-11,5.4478,5.4834,5.4272,5.4272,154859,0
2000-01-12,5.5011,5.5958,5.5011,5.5396,491579,0
2000-01-13,5.7091,5.8011,5.7091,5.7833,261651,0
2000-01-14,5.9283,6.5211,5.9283,6.2987,404502,0
2000-01-18,6.4301,6.5575,6.2818,6.4301,424691,0
2000-01-19,6.27,6.27,6.0268,6.0832,609283,0
2000-01-20,6.0457,6.0813,6.0249,6.0457,173269,0
2000-01-21,5.9307,5.9486,5.7082,5.7082,200314,0
2000-01-24,5.7075,5.8202,5.6333,5.6333,305577,0
2000-01-25,5.6305,5.6305,5.2779,5.4646,202131,0
2000-01-26,5.6313,5.6313,5.575,5.5957,177469,0
2000-01-27,5.6706,5.7449,5.635,5.7271,85980,0
2000-01-28,5.6905,5.821,5.6905,5.7082,152427,0
2000-01-31,5.4833,5.5012,5.4092,5.4833,146089,0
2000-02-01,5.4834,5.519,5.4093,5.4272,127868,0
2000-02-02,5.3599,5.3807,5.2115,5.2115,552930,0
2000-02-03,5.1929,5.2107,5.1009,5.1365,593791,0
2000-02-04,5.2958,5.4083,5.2958,5.4083,261180,0
2000-02-07,5.3729,5.4084,5.3521,5.3521,200101,0
2000-02-08,5.3343,5.5387,5.3343,5.4083,190655,0
2000-02-09,5.2276,5.2276,5.1177,5.1177,117298,0
2000-02-10,5.2497,5.3418,5.2112,5.324,82894,0
2000-02-11,5.2857,5.3421,5.2115,5.2115,31337,0
2000-02-14,5.1919,5.1919,5.1177,5.1177,210326,0
2000-02-15,5.1926,5.2668,5.1926,5.2491,38421,0
2000-02-16,5.2602,5.4084,5.2602,5.3521,56352,0
2000-02-17,5.2855,5.3242,5.2677,5.2677,296522,0
2000-02-18,5.2283,5.2283,5.1927,5.1927,17862,0
2000-02-22,4.891,4.891,4.6687,4.7429,162603,0
2000-02-24,4.6704,4.967,4.6704,4.8928,180080,0
2000-02-25,5.1776,5.3617,5.139,5.3052,140461,0
2000-02-28,5.2283,5.2669,5.1927,5.1927,78523,0
2000-02-29,5.2415,5.3719,5.2415,5.3334,197438,0
2000-03-01,5.561,5.6916,5.561,5.6707,72828,0
2000-03-02,5.5977,5.6333,5.577,5.6333,253971,0
2000-03-03,5.4092,5.6315,5.3352,5.4833,174091,0
2000-03-06,5.2947,5.4459,5.2947,5.3896,82014,0
2000-03-07,5.5198,5.7065,5.5198,5.5583,269529,0
2000-03-08,5.5189,5.6315,5.4833,5.4833,140354,0
2000-03-09,5.7455,5.8968,5.7277,5.8583,285888,0
2000-03-10,5.821,5.821,5.7082,5.7082,170639,0
2000-03-13,5.6117,5.6117,5.4458,5.4458,106989,0
2000-03-14,5.5188,5.667,5.5188,5.5957,52633,0
2000-03-15,5.6313,5.6313,5.5572,5.5957,93459,0
2000-03-16,5.6154,5.7428,5.6154,5.6895,98149,0
2000-03-17,5.7261,5.7261,5.7082,5.7082,27315,0
2000-03-20,5.6521,5.7262,5.6342,5.6521,202334,0
2000-03-21,5.653,5.6916,5.653,5.6707,17870,0
2000-03-22,5.649,5.649,5.5957,5.5957,131246,0
2000-03-23,5.5957,5.6136,5.5572,5.5957,13834,0
2000-03-24,5.6157,5.6157,5.5208,5.5208,35414,0
2000-03-27,5.5574,5.5574,5.4833,5.4833,154524,0
2000-03-28,5.4074,5.4636,5.3718,5.3896,49612,0
2000-03-29,5.3391,5.3391,5.1553,5.1553,172948,0
2000-03-30,4.966,5.04,4.8534,4.8741,90732,0
2000-03-31,5.0266,5.1927,4.9347,5.1927,188724,0
2000-04-03,5.1909,5.1909,5.1345,5.1553,48883,0
2000-04-04,5.1731,5.4133,5.0426,5.1553,78889,0
2000-04-05,5.0767,5.0767,4.8186,4.8928,94762,0
2000-04-06,5.158,5.2293,5.158,5.2115,109171,0
2000-04-07,5.1852,5.3897,5.1852,5.3334,59062,0
2000-04-10,5.3251,5.3251,5.2303,5.2303,16170,0
2000-04-11,5.2267,5.2267,4.9687,5.0428,75515,0
2000-04-12,5.1564,5.1919,5.0792,5.1177,38761,0
2000-04-13,5.3154,5.4458,5.2947,5.4458,90788,0
2000-04-14,5.4647,5.4647,5.3521,5.3521,196388,0
2000-04-17,5.0803,5.1189,5.009,5.0803,128729,0
2000-04-18,5.0258,5.1177,5.0258,5.1177,90332,0
2000-04-19,5.1177,5.1177,5.1177,5.1177,7416,0
2000-04-20,5.1177,5.1356,5.1177,5.1177,41121,0
2000-04-24,5.0803,5.0803,5.0803,5.0803,4718,0
2000-04-25,5.337,5.5594,5.3192,5.5208,431029,0
2000-04-26,5.5207,5.5978,5.5207,5.5771,310293,0
2000-04-27,5.5189,5.5189,5.4655,5.4833,133943,0
2000-04-28,5.6156,5.6334,5.5771,5.5771,182129,0
2000-05-01,5.6136,5.6136,5.5957,5.5957,118089,0
2000-05-02,5.6342,5.6699,5.6342,5.6521,165239,0
2000-05-03,5.6137,5.6137,5.5396,5.5396,316473,0
2000-05-04,5.3897,5.3897,5.3155,5.3334,33750,0
2000-05-05,5.3737,5.4272,5.3737,5.4272,7085,0
2000-05-08,5.2677,5.2677,5.2113,5.2677,35718,0
2000-05-09,5.3043,5.3429,5.2687,5.2865,29310,0
2000-05-10,5.2669,5.2669,5.1927,5.1927,54258,0
2000-05-11,5.2113,5.2855,5.1935,5.2677,74130,0
2000-05-12,5.1937,5.2115,5.1937,5.2115,11456,0
2000-05-15,5.0803,5.1011,5.0625,5.0803,37405,0
2000-05-16,5.1186,5.1927,5.1186,5.1927,23253,0
2000-05-17,5.1918,5.2097,5.1563,5.174,225162,0
2000-05-18,5.042,5.0598,4.9678,4.9678,161167,0
2000-05-19,4.892,4.892,4.8178,4.8178,83985,0
2000-05-22,4.7597,4.7597,4.6679,4.6679,189627,0
2000-05-23,4.566,4.566,4.4711,4.4711,168081,0
2000-05-24,4.5085,4.5263,4.4907,4.5085,38071,0
2000-05-25,4.6285,4.6285,4.5574,4.5929,61084,0
2000-05-26,4.5254,4.5254,4.4897,4.4897,37069,0
2000-05-30,4.4907,4.5263,4.4907,4.5085,34702,0
2000-05-31,4.577,4.6303,4.577,4.6303,34072,0
2000-06-01,4.7793,4.8178,4.7793,4.8178,18214,0
2000-06-05,4.9872,5.1356,4.9872,5.1177,21235,0
2000-06-06,5.1731,5.1731,5.1345,5.1553,18542,0
2000-06-07,5.1178,5.1178,5.0437,5.0615,16515,0
2000-06-08,5.0614,5.1177,5.0614,5.1177,10786,0
2000-06-12,5.1189,5.1189,5.009,5.0803,35046,0
2000-06-13,5.0064,5.0064,4.9678,4.9678,14836,0
2000-06-14,4.9285,4.9285,4.8928,4.8928,17873,0
2000-06-15,4.8536,4.8536,4.6285,4.6492,40160,0
2000-06-16,4.5742,4.5919,4.5742,4.5742,30379,0
2000-06-19,4.577,4.6303,4.577,4.6303,10120,0
2000-06-20,4.6679,4.7064,4.6679,4.6679,13835,0
2000-06-21,4.6293,4.6679,4.6293,4.6679,11136,0
2000-06-22,4.6695,4.8178,4.6695,4.8178,75215,0
2000-06-23,4.817,4.817,4.7429,4.7429,7084,0
2000-06-26,4.7063,4.7596,4.7063,4.7241,28005,0
2000-06-27,4.6679,4.7242,4.6501,4.6679,21595,0
2000-06-28,4.5909,4.5909,4.5554,4.5554,52669,0
2000-06-29,4.5263,4.5263,4.4877,4.5085,22910,0
2000-06-30,4.5358,4.5358,4.5179,4.5179,1012,0
2000-07-03,4.5188,4.5574,4.5188,4.5366,10798,0
2000-07-05,4.5751,4.6669,4.5751,4.6492,14174,0
2000-07-06,4.6689,4.6689,4.6303,4.6303,14168,0
2000-07-07,4.5948,4.6303,4.5592,4.6303,28336,0
2000-07-10,4.6686,4.8554,4.63,4.8554,167669,0
2000-07-11,4.6493,4.6669,4.5574,4.5929,58384,0
2000-07-12,4.5274,4.5274,4.379,4.4711,83535,0
2000-07-13,4.3764,4.3764,4.3023,4.3023,215362,0
2000-07-14,4.3013,4.337,4.2835,4.2835,90343,0
2000-07-17,4.188,4.188,4.0398,4.0961,145986,0
2000-07-18,4.0767,4.0767,3.8899,3.8899,104222,0
2000-07-19,3.9864,4.0399,3.9864,4.0399,36411,0
2000-07-20,4.0032,4.1159,3.9676,4.0774,64073,0
2000-07-21,4.1542,4.2285,4.1542,4.1899,46844,0
2000-07-24,4.1711,4.2274,4.1711,4.1711,29326,0
2000-07-25,4.2085,4.2263,4.2085,4.2085,135879,0
2000-07-26,4.1701,4.1701,4.1524,4.1524,58666,0
2000-07-27,4.1514,4.1514,4.1335,4.1335,47551,0
2000-07-28,4.2273,4.2658,4.2273,4.2273,41799,0
2000-07-31,4.2263,4.2263,4.1878,4.2085,29334,0
2000-08-01,4.2273,4.2273,4.2273,4.2273,24607,0
2000-08-02,4.2085,4.2085,4.2085,4.2085,16859,0
2000-08-03,4.1899,4.2107,4.1899,4.1899,37071,0
2000-08-04,4.1542,4.1899,4.1542,4.1899,32016,0
2000-08-07,4.1899,4.1899,4.1899,4.1899,56617,0
2000-08-08,4.0782,4.1524,4.0782,4.1524,52260,0
2000-08-09,4.0774,4.0951,4.0774,4.0774,6408,0
2000-08-10,4.0399,4.0399,4.0043,4.0399,15508,0
2000-08-11,4.0397,4.1524,4.0397,4.1524,7755,0
2000-08-14,4.1524,4.1879,4.1167,4.1524,33042,0
2000-08-15,4.1682,4.1682,4.0763,4.1149,150105,0
2000-08-16,4.036,4.036,3.9649,3.9649,160970,0
2000-08-17,3.9283,3.9668,3.9283,3.9461,103886,0
2000-08-18,3.9461,3.9461,3.9461,3.9461,1011,0
2000-08-21,4.0201,4.038,4.0024,4.0024,25298,0
2000-08-22,4.0043,4.0607,4.0043,4.0399,190485,0
2000-08-23,4.1149,4.1326,4.1149,4.1149,31370,0
2000-08-24,4.0763,4.1505,4.0763,4.1149,113000,0
2000-08-25,4.1158,4.1514,4.1158,4.1335,27653,0
2000-08-30,4.172,4.2107,4.172,4.1899,145251,0
2000-08-31,4.1326,4.1505,4.1149,4.1149,195982,0
2000-09-01,4.1345,4.1524,4.1167,4.1524,143968,0
2000-09-05,4.0962,4.117,4.0043,4.0399,129800,0
2000-09-06,3.9096,3.9452,3.9096,3.9273,57691,0
2000-09-07,3.8861,3.8861,3.738,3.7586,94195,0
2000-09-08,3.8149,3.8149,3.7586,3.7586,34437,0
2000-09-11,3.6944,3.6944,3.5993,3.5993,44112,0
2000-09-12,3.5616,3.6181,3.5616,3.6181,65700,0
2000-09-13,3.6193,3.6193,3.5627,3.5806,89594,0
2000-09-14,3.5421,3.5421,3.5243,3.5243,11461,0
2000-09-15,3.544,3.5618,3.5263,3.5618,50873,0
2000-09-18,3.428,3.428,3.2263,3.2619,110612,0
2000-09-19,3.2246,3.2601,3.0764,3.1119,73894,0
2000-09-20,3.2777,3.334,3.2244,3.2244,231139,0
2000-09-21,3.2441,3.2797,3.2441,3.2619,209420,0
2000-09-22,3.2263,3.2619,3.2263,3.2619,3372,0
2000-09-25,3.2973,3.3744,3.2973,3.3744,10117,0
2000-09-26,3.3764,3.3764,3.3555,3.3555,5393,0
2000-09-27,3.3764,3.3764,3.3378,3.3555,15167,0
2000-09-28,3.2806,3.3192,3.2806,3.2806,65404,0
2000-09-29,3.2815,3.2994,3.2637,3.2994,172561,0
2000-10-02,3.3202,3.3202,3.2994,3.2994,51230,0
2000-10-03,3.3191,3.3548,3.3191,3.3369,86309,0
2000-10-04,3.3959,3.4493,3.3959,3.4493,29982,0
2000-10-05,3.4465,3.4465,3.3753,3.3931,198247,0
2000-10-06,3.5635,3.6555,3.5635,3.6555,90923,0
2000-10-09,3.5993,3.5993,3.5993,3.5993,13806,0
2000-10-10,3.7398,3.8879,3.7398,3.8523,58716,0
2000-10-11,3.817,3.817,3.7399,3.7399,12486,0
2000-10-12,3.8327,3.886,3.8149,3.8149,69214,0
2000-10-13,3.8139,3.8139,3.6658,3.6837,31406,0
2000-10-16,3.8711,3.9273,3.8532,3.9273,82994,0
2000-10-17,3.8879,3.9087,3.8523,3.8523,5736,0
2000-10-18,3.8524,3.8524,3.7783,3.7962,155225,0
2000-10-19,3.8721,3.8899,3.8543,3.8899,87356,0
2000-10-20,3.9273,3.9273,3.9273,3.9273,44533,0
2000-10-23,3.8702,3.8702,3.8346,3.8523,7425,0
2000-10-24,3.8543,3.9107,3.8543,3.8899,11806,0
2000-10-25,3.8149,3.8506,3.7586,3.7586,86430,0
2000-10-26,3.7024,3.7202,3.6669,3.7024,77989,0
2000-10-27,3.7201,3.8149,3.7201,3.8149,35788,0
2000-10-30,3.8169,3.8169,3.7783,3.7962,6074,0
2000-10-31,3.796,3.9649,3.796,3.9649,33072,0
2000-11-01,4.021,4.0774,4.021,4.0774,18211,0
2000-11-02,4.1539,4.3023,4.1539,4.3023,53588,0
2000-11-03,4.3386,4.4335,4.3386,4.4335,53917,0
2000-11-06,4.3783,4.4346,4.3604,4.3961,60641,0
2000-11-07,4.3577,4.3577,4.2657,4.2835,23597,0
2000-11-08,4.1881,4.1881,4.0399,4.0399,30680,0
2000-11-09,4.0399,4.0399,4.0399,4.0399,83611,0
2000-11-10,4.0378,4.1149,4.0378,4.1149,15853,0
2000-11-13,4.036,4.036,3.9649,3.9649,10462,0
2000-11-14,3.9649,3.9649,3.9649,3.9649,9449,0
2000-11-15,4.0043,4.0607,4.0043,4.0399,17194,0
2000-11-16,4.0024,4.0201,3.9846,4.0024,17202,0
2000-11-17,3.9452,3.9452,3.9273,3.9273,24965,0
2000-11-20,3.817,3.8524,3.7399,3.7399,49941,0
2000-11-21,3.637,3.637,3.5449,3.5806,712371,0
2000-11-22,3.5618,3.5618,3.5618,3.5618,34028,0
2000-11-24,3.5983,3.637,3.5806,3.5806,84206,0
2000-11-27,3.5263,3.636,3.5263,3.5618,69739,0
2000-11-28,3.3738,3.3738,3.1306,3.1306,336972,0
2000-11-29,3.1701,3.1878,3.1316,3.1494,70140,0
2000-11-30,2.9244,3.034,2.9037,2.9244,238516,0
2000-12-01,2.8859,2.9244,2.7765,2.9244,96623,0
2000-12-04,2.6704,2.706,2.6348,2.6526,156718,0
2000-12-05,2.8172,3.1878,2.8172,3.1494,250545,0
2000-12-06,3.3745,3.4664,3.3181,3.3181,238428,0
2000-12-07,3.112,3.112,3.0378,3.0556,144748,0
2000-12-08,3.1127,3.2254,3.1127,3.187,132229,0
2000-12-11,3.1494,3.1878,3.1137,3.1494,6407,0
2000-12-12,3.1119,3.1119,3.1119,3.1119,26656,0
2000-12-13,3.1287,3.1287,3.0369,3.0369,15525,0
2000-12-14,3.0546,3.111,3.0546,3.0932,23964,0
2000-12-15,3.1278,3.1278,3.0743,3.0743,37476,0
2000-12-18,2.9283,2.9994,2.9075,2.9994,94134,0
2000-12-19,3.0783,3.1494,3.0783,3.1494,236382,0
2000-12-20,3.0292,3.0292,2.8718,2.9525,117760,0
2000-12-21,2.8656,2.891,2.8103,2.8401,148637,0
2000-12-22,2.8742,3.0616,2.8742,2.9807,165332,0
2000-12-26,2.9807,2.9807,2.9296,2.9807,36166,0
2000-12-27,3.0317,3.0317,2.8742,2.9807,165566,0
2000-12-28,2.9744,3.187,2.9744,3.187,50834,0
2000-12-29,3.2448,3.2746,3.1426,3.1681,114600,0
2001-01-02,3.1646,3.1646,3.0839,3.0839,11990,0
2001-01-03,3.0788,3.3462,3.0788,3.3462,146474,0
2001-01-04,3.3769,3.4025,3.2961,3.4025,114975,0
2001-01-05,3.3973,3.3973,3.3462,3.3462,6359,0
2001-01-08,3.4571,3.5124,3.4315,3.4869,44863,0
2001-01-09,3.5321,3.6638,3.5321,3.5618,21175,0
2001-01-10,3.7221,3.8028,3.7221,3.7774,66764,0
2001-01-11,3.7527,3.7527,3.6206,3.6462,66674,0
2001-01-12,3.6206,3.6718,3.6206,3.6462,24649,0
2001-01-16,3.5618,3.5618,3.4514,3.5618,157633,0
2001-01-17,3.5884,3.6947,3.5884,3.665,77381,0
2001-01-18,3.6718,3.6718,3.6462,3.6462,45780,0
2001-01-19,3.7733,3.8498,3.7181,3.8243,342418,0
2001-01-22,3.8567,3.8821,3.78,3.8055,127797,0
2001-01-23,3.8055,3.8055,3.78,3.8055,7753,0
2001-01-24,3.7212,3.7212,3.7212,3.7212,20928,0
2001-01-25,3.7212,3.7212,3.7212,3.7212,16696,0
2001-01-26,3.6718,3.7015,3.6206,3.6462,7748,0
2001-01-29,3.5712,3.5712,3.4989,3.5712,27285,0
2001-01-30,3.527,3.5524,3.527,3.5524,29851,0
2001-01-31,3.6112,3.6112,3.5517,3.59,88031,0
2001-02-01,3.6131,3.6555,3.5918,3.6555,40699,0
2001-02-02,3.6138,3.6138,3.5712,3.5712,31284,0
2001-02-05,3.4493,3.4493,3.4281,3.4493,19726,0
2001-02-06,3.4383,3.4681,3.4383,3.4681,5170,0
2001-02-07,3.3606,3.3606,3.2968,3.3181,104843,0
2001-02-08,3.0594,3.2294,3.0594,3.187,55070,0
2001-02-09,3.187,3.2082,3.187,3.187,11061,0
2001-02-12,3.0839,3.0839,3.0626,3.0839,55483,0
2001-02-13,3.1596,3.2363,3.1596,3.215,18082,0
2001-02-14,3.2654,3.2994,3.2654,3.2994,35703,0
2001-02-15,3.2558,3.2558,3.1494,3.1494,25612,0
2001-02-16,3.2984,3.2984,3.2431,3.2431,47461,0
2001-02-20,2.9407,2.979,2.9364,2.9619,128770,0
2001-02-21,2.5691,2.6115,2.5691,2.5775,641704,0
2001-02-22,2.4413,2.4497,2.3816,2.3901,779711,0
2001-02-23,2.3907,2.3907,2.2121,2.2121,501411,0
2001-02-26,2.4241,2.4241,2.2412,2.2965,1171738,0
2001-02-27,2.3859,2.3859,2.322,2.3433,146929,0
2001-02-28,2.3756,2.3799,2.2777,2.2777,166535,0
2001-03-01,2.3041,2.4277,2.3041,2.4277,47430,0
2001-03-02,2.4687,2.6176,2.4687,2.5495,206048,0
2001-03-05,2.5929,2.5929,2.5547,2.5589,97470,0
2001-03-06,2.5947,2.5947,2.5563,2.5775,89807,0
2001-03-07,2.5563,2.5775,2.5563,2.5775,59852,0
2001-03-08,2.5521,2.5733,2.5095,2.5308,460104,0
2001-03-09,2.5775,2.5775,2.5349,2.5775,110079,0
2001-03-12,2.5349,2.5349,2.3433,2.3433,162890,0
2001-03-13,2.2939,2.3364,2.2769,2.3152,56261,0
2001-03-14,2.3211,2.3211,2.189,2.1933,73963,0
2001-03-15,2.189,2.2529,2.1465,2.1933,116687,0
2001-03-16,2.2818,2.3202,2.1797,2.1839,111575,0
2001-03-19,2.2043,2.2043,2.1661,2.1745,58627,0
2001-03-20,2.2207,2.2207,2.1908,2.2121,61825,0
2001-03-21,2.206,2.206,2.1464,2.1464,95520,0
2001-03-22,2.1258,2.1258,2.0239,2.0621,105839,0
2001-03-23,2.1046,2.1046,2.0408,2.0621,51509,0
2001-03-26,2.0592,2.1652,2.0592,2.1652,21435,0
2001-03-27,2.1652,2.1652,2.161,2.1652,20728,0
2001-03-28,2.1658,2.1658,2.0809,2.0809,36264,0
2001-03-29,2.0374,2.0374,2.0205,2.0246,41848,0
2001-03-30,2.0263,2.0476,1.9668,2.0433,92788,0
2001-04-02,1.9991,2.0629,1.9778,1.9778,46082,0
2001-04-03,2.0238,2.0238,1.9683,1.9683,98813,0
2001-04-04,1.9402,1.9571,1.8933,1.8933,23267,0
2001-04-05,1.8962,1.9769,1.8962,1.9683,99027,0
2001-04-06,1.9717,2.0102,1.9377,1.959,26299,0
2001-04-09,2.0015,2.0314,1.9165,1.959,26769,0
2001-04-10,1.9633,2.0399,1.9633,2.0059,42032,0
2001-04-11,2.0384,2.0809,2.0384,2.0809,83124,0
2001-04-12,2.1302,2.2495,2.1302,2.2495,38024,0
2001-04-16,2.2852,2.2852,2.1577,2.2214,63332,0
2001-04-17,2.2515,2.3534,2.2515,2.3152,35781,0
2001-04-18,2.2795,2.3134,2.2752,2.2965,43502,0
2001-04-19,2.253,2.2914,2.2403,2.287,21406,0
2001-04-20,2.2454,2.2836,2.2113,2.2495,34568,0
2001-04-23,2.2266,2.2435,2.2266,2.2309,15533,0
2001-04-24,2.4007,2.4007,2.2309,2.2309,124024,0
2001-04-25,2.26,2.3152,2.2303,2.3152,19774,0
2001-04-26,2.4125,2.9943,2.387,2.7182,346579,0
2001-04-27,2.8886,2.9398,2.6842,2.7651,155849,0
2001-04-30,2.7978,2.9338,2.7638,2.9338,168630,0
2001-05-01,2.9108,2.9108,2.8086,2.8682,88827,0
2001-05-02,2.8682,2.9107,2.8513,2.8682,149441,0
2001-05-03,2.9168,2.938,2.8742,2.887,186471,0
2001-05-04,2.8417,2.8544,2.7651,2.7651,43723,0
2001-05-07,2.7395,2.7395,2.5775,2.5775,29339,0
2001-05-08,2.6844,2.7651,2.6844,2.7651,18806,0
2001-05-09,2.7029,2.7625,2.7029,2.737,122399,0
2001-05-10,2.6995,2.7504,2.6782,2.6995,22346,0
2001-05-11,2.6713,2.6713,2.6331,2.6713,13892,0
2001-05-14,2.7038,2.7463,2.7038,2.7463,10568,0
2001-05-15,2.6995,2.6995,2.6995,2.6995,2352,0
2001-05-16,2.7276,2.7787,2.7276,2.7276,31257,0
2001-05-17,2.812,2.8162,2.7268,2.812,46942,0
2001-05-18,2.9807,2.9892,2.9594,2.9807,100749,0
2001-05-21,2.9807,2.9807,2.9466,2.9807,69514,0
2001-05-22,2.9977,3.002,2.9765,2.9807,97834,0
2001-05-23,2.9713,2.9713,2.9244,2.9244,24431,0
2001-05-24,2.9319,2.9319,2.8682,2.8682,13415,0
2001-05-25,2.9006,2.9006,2.8452,2.8963,21365,0
2001-05-29,2.8494,2.8494,2.8069,2.8494,23983,0
2001-05-30,2.8094,2.8094,2.7667,2.7838,76115,0
2001-05-31,2.7047,2.7898,2.7047,2.7557,23479,0
2001-06-01,2.7182,2.7438,2.7182,2.7182,7770,0
2001-06-04,2.7924,2.8349,2.7668,2.8308,29600,0
2001-06-05,2.7864,2.799,2.7651,2.7651,17395,0
2001-06-06,2.7182,2.7182,2.6969,2.7182,16717,0
2001-06-07,2.7182,2.7182,2.6715,2.7182,88293,0
2001-06-08,2.7207,2.7632,2.6995,2.6995,15291,0
2001-06-11,2.6381,2.7105,2.6381,2.6807,13631,0
2001-06-12,2.6755,2.6968,2.6544,2.6713,23311,0
2001-06-13,2.6364,2.662,2.6364,2.662,14556,0
2001-06-14,2.6408,2.7046,2.6408,2.662,63158,0
2001-06-15,2.6713,2.6713,2.6288,2.6713,9404,0
2001-06-18,2.6057,2.6057,2.5589,2.5589,24467,0
2001-06-19,2.576,2.576,2.5547,2.5589,3288,0
2001-06-20,2.6552,2.6552,2.5915,2.6339,23539,0
2001-06-21,2.6245,2.6245,2.5775,2.5775,8685,0
2001-06-22,2.5725,2.6152,2.5725,2.6152,11759,0
2001-06-25,2.5527,2.5527,2.4464,2.4464,35256,0
2001-06-26,2.4719,2.4719,2.4251,2.4464,43247,0
2001-06-27,2.4039,2.4464,2.3613,2.4464,95191,0
2001-06-28,2.4425,2.5487,2.4425,2.5401,26367,0
2001-06-29,2.5129,2.5342,2.4703,2.5214,12209,0
2001-07-02,2.5214,2.5342,2.5214,2.5214,8688,0
2001-07-05,2.4779,2.4779,2.4651,2.4651,8221,0
2001-07-06,2.446,2.446,2.161,2.2121,92619,0
2001-07-09,2.2061,2.2146,2.1933,2.1933,16469,0
2001-07-10,2.1737,2.1737,2.1652,2.1652,5162,0
2001-07-11,2.0442,2.0867,1.959,1.959,88995,0
2001-07-12,2.127,2.2546,2.127,2.2121,83687,0
2001-07-13,2.2501,2.2501,2.144,2.1652,53232,0
2001-07-16,2.1665,2.1665,1.9752,1.9964,104288,0
2001-07-17,1.9984,2.0621,1.9984,2.0621,47040,0
2001-07-18,2.0673,2.0673,2.0246,2.0246,14076,0
2001-07-19,2.0205,2.0459,2.0205,2.0246,79231,0
2001-07-20,2.0451,2.2028,2.0451,2.2028,29339,0
2001-07-23,2.2376,2.259,2.2163,2.259,22524,0
2001-07-24,2.259,2.259,2.1184,2.2121,38008,0
2001-07-25,2.1642,2.1642,2.109,2.109,7996,0
2001-07-26,2.0714,2.0714,2.0246,2.0246,71322,0
2001-07-27,2.0246,2.0673,2.0033,2.0246,19706,0
2001-07-30,2.0205,2.0586,2.0161,2.0246,60548,0
2001-07-31,2.0681,2.0809,2.0469,2.0809,6594,0
2001-08-01,2.1278,2.1278,2.1065,2.1278,11514,0
2001-08-02,2.1269,2.2119,2.1184,2.1184,19278,0
2001-08-03,2.1609,2.1609,2.1056,2.1184,35028,0
2001-08-06,2.1141,2.1227,2.0714,2.0714,18769,0
2001-08-07,2.0654,2.0654,2.0528,2.0528,33342,0
2001-08-08,2.0528,2.0528,2.0528,2.0528,2348,0
2001-08-13,2.0536,2.0621,2.0408,2.0621,2821,0
2001-08-14,2.0639,2.0639,2.034,2.034,24205,0
2001-08-15,2.0331,2.0544,2.0246,2.0246,956178,0
2001-08-16,2.0288,2.0288,2.0205,2.0246,13401,0
2001-08-17,2.0246,2.0246,2.0246,2.0246,9384,0
2001-08-20,2.0171,2.0809,2.0171,2.0809,20957,0
2001-08-21,2.0433,2.1072,2.0433,2.0433,3524,0
2001-08-22,2.0834,2.0834,2.0408,2.0621,5409,0
2001-08-23,2.0433,2.0433,2.0433,2.0433,6107,0
2001-08-24,2.0434,2.0902,2.0434,2.0902,8003,0
2001-08-27,2.086,2.1371,2.086,2.1371,2818,0
2001-08-28,2.0852,2.1278,2.0852,2.1278,4699,0
2001-08-29,2.0919,2.0919,2.0536,2.0621,13876,0
2001-08-30,2.0621,2.0621,2.0621,2.0621,2118,0
2001-08-31,2.0621,2.0621,2.0621,2.0621,17875,0
2001-09-04,2.0177,2.0177,1.9964,1.9964,20717,0
2001-09-05,1.9957,1.9957,1.9871,1.9871,3532,0
2001-09-06,1.9991,1.9991,1.9778,1.9778,24216,0
2001-09-07,1.9785,1.9785,1.9403,1.9403,38544,0
2001-09-10,1.959,1.959,1.959,1.959,2348,0
2001-09-17,1.8907,1.8907,1.7971,1.8184,41425,0
2001-09-18,1.8003,1.8003,1.6684,1.6684,25845,0
2001-09-19,1.6939,1.6939,1.6684,1.6684,20441,0
2001-09-20,1.5424,1.6615,1.5338,1.6403,75108,0
2001-09-21,1.6412,1.6497,1.5773,1.6497,17828,0
2001-09-24,1.6506,1.6975,1.5994,1.6122,48300,0
2001-09-25,1.6403,1.6786,1.6403,1.6403,10093,0
2001-09-26,1.6785,1.6785,1.5934,1.5934,20945,0
2001-09-27,1.6333,1.6333,1.6122,1.6122,8957,0
2001-09-28,1.6615,1.6615,1.619,1.6403,6572,0
2001-10-01,1.6633,1.8765,1.6633,1.7059,56978,0
2001-10-02,1.6813,1.7153,1.6813,1.7153,2114,0
2001-10-03,1.6804,1.6804,1.6591,1.6591,3760,0
2001-10-04,1.7034,1.7247,1.7034,1.7247,5871,0
2001-10-05,1.7273,1.7273,1.7059,1.7059,3518,0
2001-10-08,1.6767,1.6767,1.5919,1.6216,25912,0
2001-10-09,1.5986,1.6241,1.5986,1.6028,18533,0
2001-10-10,1.6054,1.6394,1.6054,1.631,10332,0
2001-10-11,1.6348,1.7622,1.6348,1.7622,17428,0
2001-10-12,1.7273,1.7273,1.7059,1.7059,4690,0
2001-10-15,1.7332,1.7332,1.7034,1.7247,20666,0
2001-10-16,1.7443,1.757,1.7443,1.7528,45836,0
2001-10-17,1.7545,1.7545,1.7247,1.7247,8689,0
2001-10-18,1.7434,1.7434,1.7434,1.7434,14815,0
2001-10-19,1.7467,1.7809,1.7467,1.7809,12205,0
2001-10-22,1.8738,1.8738,1.8568,1.8652,51191,0
2001-10-23,1.873,1.9198,1.873,1.9027,119575,0
2001-10-24,1.9566,1.9778,1.9139,1.9778,14578,0
2001-10-25,2.0168,2.0168,1.9532,1.9871,38861,0
2001-10-26,1.9581,1.9581,1.9156,1.9497,24431,0
2001-10-29,2.0015,2.0015,1.959,1.959,27473,0
2001-10-30,1.9334,1.9334,1.9122,1.9122,5177,0
2001-10-31,1.896,1.9342,1.8747,1.8747,10587,0
2001-11-01,1.8909,1.9207,1.8909,1.9122,5413,0
2001-11-02,1.8747,1.8747,1.8747,1.8747,32860,0
2001-11-05,1.8714,1.9778,1.8714,1.9778,47494,0
2001-11-06,1.965,1.9778,1.965,1.9778,5878,0
2001-11-07,1.9958,2.034,1.9958,2.034,127404,0
2001-11-08,2.0561,2.0603,2.0433,2.0433,15269,0
2001-11-09,2.0552,2.0552,2.034,2.034,2350,0
2001-11-12,1.954,1.9964,1.954,1.9964,21423,0
2001-11-13,2.0187,2.0612,2.0187,2.0528,77883,0
2001-11-14,2.0316,2.0996,2.0316,2.0996,19763,0
2001-11-15,2.1874,2.1874,2.1661,2.1745,82877,0
2001-11-16,2.1763,2.2104,2.1763,2.1933,33811,0
2001-11-19,2.2326,2.3603,2.2326,2.3433,161305,0
2001-11-20,2.3876,2.3876,2.328,2.362,58742,0
2001-11-21,2.3365,2.3706,2.3365,2.362,32954,0
2001-11-23,2.362,2.362,2.2982,2.362,57566,0
2001-11-26,2.3383,2.3978,2.2958,2.3808,15290,0
2001-11-27,2.4039,2.4039,2.3442,2.3527,17362,0
2001-11-28,2.3378,2.3378,2.1464,2.1464,32467,0
2001-11-29,2.1652,2.1864,2.1652,2.1652,49228,0
2001-11-30,2.2163,2.2803,2.2163,2.259,72263,0
2001-12-03,2.259,2.259,2.2376,2.259,7977,0
2001-12-04,2.229,2.2631,2.2121,2.2121,12955,0
2001-12-05,2.2557,2.4472,2.2557,2.362,67200,0
2001-12-06,2.4081,2.4507,2.3953,2.3995,41998,0
2001-12-07,2.3979,2.4702,2.3637,2.4277,36627,0
2001-12-10,2.3859,2.4285,2.3433,2.3901,35441,0
2001-12-11,2.3484,2.4081,2.3484,2.3995,27217,0
2001-12-12,2.3568,2.3995,2.3568,2.3995,11967,0
2001-12-13,2.3689,2.3859,2.3306,2.3433,82149,0
2001-12-14,2.3392,2.3944,2.3392,2.3901,23042,0
2001-12-17,2.3662,2.3958,2.3152,2.3152,11063,0
2001-12-18,2.3194,2.3194,2.3152,2.3152,15065,0
2001-12-19,2.3229,2.3229,2.259,2.259,52320,0
2001-12-20,2.2563,2.2563,2.0647,2.0902,113927,0
2001-12-21,2.0888,2.1694,2.0803,2.1652,34860,0
2001-12-24,2.149,2.1703,2.1278,2.1278,9635,0
2001-12-26,2.1458,2.2733,2.1245,2.2309,35772,0
2001-12-27,2.2667,2.4114,2.2667,2.3433,67362,0
2001-12-28,2.2939,2.3238,2.2939,2.3152,32486,0
2001-12-31,2.2719,2.3185,2.2719,2.3059,34852,0
2002-01-02,2.3119,2.3756,2.3119,2.3714,45178,0
2002-01-03,2.3862,2.4839,2.3862,2.4839,46161,0
2002-01-04,2.5122,2.6185,2.4909,2.6058,116492,0
2002-01-07,2.7215,2.7641,2.6408,2.662,80426,0
2002-01-08,2.6671,2.6842,2.6671,2.6713,71118,0
2002-01-09,2.6671,2.6713,2.5775,2.5775,115948,0
2002-01-10,2.5527,2.5527,2.4464,2.4464,7050,0
2002-01-11,2.4243,2.4413,2.4243,2.4371,11285,0
2002-01-14,2.4464,2.4464,2.4251,2.4464,7990,0
2002-01-15,2.3817,2.4371,2.3817,2.4371,63484,0
2002-01-16,2.3868,2.3868,2.3442,2.3527,27451,0
2002-01-17,2.3383,2.3808,2.3383,2.3808,49631,0
2002-01-18,2.4991,2.4991,2.4227,2.4651,14352,0
2002-01-22,2.4677,2.4677,2.4464,2.4464,49358,0
2002-01-23,2.4628,2.4839,2.4628,2.4839,2591,0
2002-01-24,2.5129,2.5256,2.3851,2.4277,154729,0
2002-01-25,2.4839,2.5051,2.4203,2.4839,276026,0
2002-01-28,2.489,2.4933,2.4465,2.4933,54528,0
2002-01-29,2.495,2.5163,2.4695,2.5121,81735,0
2002-01-30,2.5052,2.5775,2.4966,2.5775,399948,0
2002-01-31,2.599,2.8332,2.599,2.812,92476,0
2002-02-04,2.662,2.7046,2.6237,2.662,46253,0
2002-02-05,2.6074,2.68,2.599,2.6245,24175,0
2002-02-06,2.5919,2.5919,2.5282,2.5495,36477,0
2002-02-07,2.558,2.558,2.5495,2.5495,11296,0
2002-02-08,2.5129,2.5129,2.4703,2.4745,7749,0
2002-02-11,2.4753,2.5775,2.4497,2.5775,26053,0
2002-02-12,2.5708,2.5708,2.5495,2.5495,11767,0
2002-02-13,2.5623,2.5964,2.5623,2.5964,23730,0
2002-02-14,2.575,2.575,2.5071,2.5495,25417,0
2002-02-15,2.5349,2.5349,2.5052,2.5308,3755,0
2002-02-19,2.4591,2.4591,2.4081,2.4464,20918,0
2002-02-20,2.4022,2.4277,2.4022,2.4277,57860,0
2002-02-21,2.3995,2.4208,2.3995,2.3995,13185,0
2002-02-22,2.3995,2.4038,2.3995,2.3995,11773,0
2002-02-25,2.295,2.38,2.295,2.3714,65884,0
2002-02-26,2.4125,2.4549,2.3784,2.4464,61922,0
2002-02-27,2.404,2.4719,2.404,2.4464,33434,0
2002-02-28,2.4062,2.4658,2.3596,2.3808,14583,0
2002-03-01,2.4285,2.4839,2.4072,2.4839,33329,0
2002-03-04,2.4644,2.5495,2.4644,2.5495,28711,0
2002-03-05,2.5264,2.5264,2.4839,2.4839,18135,0
2002-03-06,2.5121,2.5333,2.5121,2.5121,18084,0
2002-03-07,2.4839,2.5264,2.4839,2.4839,11541,0
2002-03-08,2.5296,2.5296,2.3808,2.3808,46573,0
2002-03-11,2.4021,2.4871,2.3171,2.3808,45161,0
2002-03-12,2.3731,2.3731,2.3433,2.3433,9623,0
2002-03-13,2.3415,2.3415,2.1287,2.2309,106875,0
2002-03-14,2.2309,2.2946,2.2309,2.2309,44950,0
2002-03-15,2.2565,2.2777,2.2351,2.2777,47447,0
2002-03-18,2.2606,2.2777,2.2606,2.2777,40166,0
2002-03-19,2.2642,2.3152,2.2642,2.3152,32251,0
2002-03-20,2.3152,2.3152,2.3152,2.3152,8239,0
2002-03-21,2.3587,2.4011,2.3587,2.3714,19294,0
2002-03-22,2.4148,2.4361,2.3808,2.3808,77856,0
2002-03-25,2.4695,2.5759,2.4695,2.5121,35936,0
2002-03-26,2.5537,2.5537,2.5112,2.5495,14331,0
2002-03-27,2.5554,2.5554,2.4745,2.4745,19522,0
2002-03-28,2.5095,2.5733,2.5095,2.5308,6113,0
2002-04-01,2.4864,2.5076,2.4482,2.4651,7764,0
2002-04-02,2.4641,2.4641,2.4003,2.409,18124,0
2002-04-03,2.4047,2.4047,2.362,2.362,15508,0
2002-04-04,2.363,2.4183,2.363,2.4183,16207,0
2002-04-05,2.4318,2.4362,2.4277,2.4277,14087,0
2002-04-08,2.3995,2.3995,2.3995,2.3995,236,0
2002-04-09,2.4446,2.4446,2.4277,2.4277,6821,0
2002-04-10,2.4115,2.4882,2.4115,2.4371,18810,0
2002-04-11,2.449,2.4618,2.4277,2.4277,23950,0
2002-04-12,2.443,2.4558,2.443,2.4558,3765,0
2002-04-15,2.4753,2.5094,2.4245,2.4839,20960,0
2002-04-16,2.4848,2.5102,2.4848,2.4933,32019,0
2002-04-17,2.5239,2.5281,2.5026,2.5026,19534,0
2002-04-18,2.529,2.6227,2.5121,2.5589,45095,0
2002-04-19,2.5915,2.6339,2.5574,2.6339,20950,0
2002-04-22,2.5938,2.6152,2.5938,2.6152,16698,0
2002-04-23,2.6176,2.6176,2.5368,2.5964,12217,0
2002-04-24,2.5112,2.5452,2.4687,2.5026,27960,0
2002-04-26,2.5026,2.5026,2.4984,2.5026,5177,0
2002-04-29,2.4702,2.4702,2.4277,2.4277,13382,0
2002-04-30,2.3851,2.4745,2.3851,2.4745,6586,0
2002-05-01,2.4549,2.4677,2.4464,2.4464,17628,0
2002-05-02,2.4626,2.4668,2.4201,2.4371,11542,0
2002-05-03,2.4294,2.4294,2.3995,2.3995,14077,0
2002-05-06,2.3535,2.362,2.3493,2.362,6814,0
2002-05-07,2.3646,2.3646,2.2921,2.3433,9857,0
2002-05-08,2.3859,2.4371,2.3859,2.4371,5399,0
2002-05-09,2.4285,2.4285,2.3901,2.3901,21358,0
2002-05-10,2.3842,2.3842,2.3671,2.3714,4228,0
2002-05-13,2.3433,2.3433,2.3433,2.3433,2347,0
2002-05-14,2.3059,2.3059,2.3016,2.3059,12201,0
2002-05-15,2.2717,2.2971,2.2547,2.259,16721,0
2002-05-16,2.2291,2.259,2.2291,2.259,26279,0
2002-05-17,2.3151,2.3405,2.2131,2.2683,36019,0
2002-05-20,2.2972,2.3442,2.259,2.259,10558,0
2002-05-21,2.3092,2.3348,2.2921,2.2965,31217,0
2002-05-22,2.2564,2.2691,2.2309,2.2309,9648,0
2002-05-23,2.2164,2.259,2.2164,2.259,3056,0
2002-05-24,2.2523,2.3245,2.2523,2.3245,10354,0
2002-05-28,2.2309,2.3242,2.2096,2.2309,28947,0
2002-05-29,2.2099,2.3245,2.2099,2.3245,25650,0
2002-05-30,2.2938,2.2938,2.2514,2.2683,10358,0
2002-06-03,2.2291,2.2461,2.2121,2.2121,22803,0
2002-06-04,2.1686,2.2069,2.1686,2.2028,23987,0
2002-06-05,2.1976,2.1976,2.1933,2.1933,12915,0
2002-06-06,2.1933,2.1933,2.1933,2.1933,7056,0
2002-06-07,2.1559,2.1559,2.0323,2.0621,25114,0
2002-06-10,2.0919,2.1258,2.0408,2.0621,19052,0
2002-06-11,2.0246,2.0673,2.0246,2.0246,19238,0
2002-06-12,1.9993,2.0714,1.9567,2.0714,24919,0
2002-06-13,2.1105,2.2719,2.0809,2.0809,44506,0
2002-06-14,2.0416,2.0416,1.9778,1.9778,19984,0
2002-06-17,2.0166,2.0166,1.9403,1.9403,28500,0
2002-06-18,1.9566,1.9778,1.9566,1.9778,13871,0
2002-06-19,1.9394,1.9394,1.8798,1.884,73666,0
2002-06-20,1.9104,1.9146,1.8933,1.8933,14103,0
2002-06-21,1.8677,1.8677,1.8465,1.8465,24500,0
2002-06-24,1.8897,1.8897,1.8091,1.8091,11067,0
2002-06-25,1.8091,1.8684,1.8091,1.8091,23549,0
2002-06-26,1.8065,1.832,1.7682,1.8278,17644,0
2002-06-27,1.8683,1.8683,1.6984,1.7622,38152,0
2002-06-28,1.6846,1.8124,1.6846,1.7997,23449,0
2002-07-01,1.832,1.8747,1.8236,1.8747,20655,0
2002-07-02,1.9093,1.9093,1.7009,1.7902,30100,0
2002-07-03,1.7408,1.7408,1.7026,1.7153,5653,0
2002-07-05,1.7034,1.7587,1.7034,1.7247,4472,0
2002-07-08,1.763,1.8525,1.746,1.7715,29353,0
2002-07-09,1.7528,1.7869,1.723,1.7528,8910,0
2002-07-10,1.7399,1.7399,1.7017,1.7059,79413,0
2002-07-11,1.7494,1.7494,1.7153,1.7153,32892,0
2002-07-12,1.7434,1.7562,1.735,1.7434,44683,0
2002-07-15,1.7314,1.7399,1.7059,1.7059,409322,0
2002-07-16,1.7401,1.791,1.7401,1.7528,526050,0
2002-07-17,1.9187,1.9187,1.838,1.8465,102947,0
2002-07-18,1.8526,1.9122,1.8526,1.9122,9159,0
2002-07-19,1.9189,1.9189,1.8807,1.8933,24154,0
2002-07-22,1.8482,1.8482,1.7888,1.8184,5884,0
2002-07-23,1.7885,1.7885,1.7077,1.7247,42138,0
2002-07-24,1.7119,1.763,1.7076,1.7247,67161,0
2002-07-25,1.7025,1.7025,1.6684,1.6684,29369,0
2002-07-26,1.6717,1.7486,1.6717,1.7059,26261,0
2002-07-29,1.6772,1.7622,1.6645,1.7622,28026,0
2002-07-30,1.8107,1.8874,1.8107,1.8278,5868,0
2002-07-31,1.8091,1.8091,1.8091,1.8091,2349,0
2002-08-01,1.8259,1.8259,1.7622,1.7622,5653,0
2002-08-02,1.8048,1.8559,1.8048,1.8559,7047,0
2002-08-05,1.8814,1.8814,1.8091,1.8091,16916,0
2002-08-06,1.7435,1.8201,1.7435,1.7902,52910,0
2002-08-07,1.7059,1.7273,1.7059,1.7059,54868,0
2002-08-08,1.7401,1.7528,1.6976,1.7528,91422,0
2002-08-09,1.7528,1.7528,1.7528,1.7528,1885,0
2002-08-12,1.7392,1.7392,1.6711,1.6965,31280,0
2002-08-13,1.6948,1.6948,1.6778,1.6778,78163,0
2002-08-14,1.6796,1.6965,1.6796,1.6965,6114,0
2002-08-15,1.6829,1.7467,1.6829,1.7341,30747,0
2002-08-16,1.769,1.769,1.6965,1.6965,57711,0
2002-08-19,1.6693,1.7203,1.6608,1.6778,20953,0
2002-08-20,1.6797,1.7434,1.6668,1.7434,59028,0
2002-08-21,1.7782,1.7782,1.7059,1.7059,18145,0
2002-08-22,1.7486,1.757,1.7486,1.7528,46427,0
2002-08-23,1.7153,1.7153,1.7153,1.7153,10834,0
2002-08-26,1.7374,1.7374,1.7205,1.7247,22600,0
2002-08-27,1.723,1.723,1.6718,1.7059,7991,0
2002-08-28,1.7059,1.7059,1.7059,1.7059,6096,0
2002-08-29,1.6871,1.6914,1.6871,1.6871,1882,0
2002-08-30,1.6973,1.6973,1.6591,1.6591,7757,0
2002-09-03,1.6216,1.647,1.6216,1.6216,27798,0
2002-09-04,1.6181,1.6437,1.6097,1.631,92994,0
2002-09-05,1.596,1.596,1.5322,1.5747,64615,0
2002-09-06,1.5764,1.6403,1.5551,1.6403,57035,0
2002-09-09,1.6292,1.6292,1.5654,1.6122,11989,0
2002-09-10,1.568,1.5934,1.568,1.5934,29182,0
2002-09-11,1.6122,1.6122,1.6122,1.6122,2357,0
2002-09-12,1.5976,1.5976,1.5934,1.5934,5413,0
2002-09-13,1.6343,1.6343,1.6216,1.6216,2585,0
2002-09-16,1.6667,1.6667,1.6497,1.6497,10791,0
2002-09-17,1.6122,1.6503,1.5952,1.6122,28521,0
2002-09-18,1.6002,1.6513,1.5747,1.5747,86232,0
2002-09-19,1.6531,1.6531,1.5934,1.5934,19012,0
2002-09-20,1.6258,1.6258,1.6216,1.6216,4240,0
2002-09-23,1.5934,1.6147,1.5934,1.5934,7296,0
2002-09-24,1.5711,1.5752,1.4903,1.4903,31794,0
2002-09-25,1.5279,1.5279,1.5279,1.5279,1414,0
2002-09-26,1.5705,1.5875,1.5408,1.5747,6597,0
2002-09-27,1.5542,1.5542,1.5372,1.5372,3288,0
2002-09-30,1.5116,1.5627,1.4733,1.4903,35227,0
2002-10-01,1.4912,1.5934,1.4912,1.5934,9155,0
2002-10-03,1.556,1.556,1.556,1.556,470,0
2002-10-07,1.5458,1.5458,1.533,1.5372,19022,0
2002-10-08,1.533,1.5372,1.5286,1.5372,18369,0
2002-10-09,1.5288,1.6138,1.5288,1.5841,12481,0
2002-10-10,1.5645,1.6071,1.5433,1.6028,14113,0
2002-10-11,1.5587,1.631,1.5333,1.631,19307,0
2002-10-16,1.6028,1.6028,1.6028,1.6028,13877,0
2002-10-17,1.6455,1.6582,1.6455,1.6497,13876,0
2002-10-18,1.656,1.7835,1.656,1.7622,31086,0
2002-10-21,1.8446,1.8489,1.764,1.7809,55994,0
2002-10-22,1.7655,1.7698,1.723,1.7528,57589,0
2002-10-23,1.7715,1.7715,1.7715,1.7715,3523,0
2002-10-24,1.7273,1.7784,1.7273,1.7528,42310,0
2002-10-25,1.7102,1.7102,1.7017,1.7059,17630,0
2002-10-28,1.6595,1.7528,1.6552,1.7528,16729,0
2002-10-29,1.7741,1.7741,1.7528,1.7528,1875,0
2002-10-30,1.7392,1.8455,1.7392,1.7434,333001,0
2002-10-31,1.7894,1.7894,1.7341,1.7341,1644,0
2002-11-01,1.7264,1.7434,1.7221,1.7434,95009,0
2002-11-04,1.7058,1.8465,1.6632,1.8465,94267,0
2002-11-05,1.8859,2.0859,1.8859,2.0433,222457,0
2002-11-06,2.0417,2.0417,1.9521,2.0246,41292,0
2002-11-07,2.1942,2.2369,2.109,2.109,152093,0
2002-11-08,2.0377,2.1184,1.9104,2.1184,79384,0
2002-11-11,2.1184,2.1311,2.0758,2.1184,61952,0
2002-11-12,2.109,2.126,1.9174,1.9683,137072,0
2002-11-13,1.9327,2.0177,1.9327,1.9964,303683,0
2002-11-14,2.0425,2.1234,1.9999,2.034,47941,0
2002-11-15,2.0912,2.1464,2.0827,2.1464,239975,0
2002-11-18,2.1441,2.2121,2.1441,2.2121,165104,0
2002-11-19,2.1908,2.2248,2.1142,2.2121,224965,0
2002-11-20,2.1815,2.2495,2.1815,2.2495,72291,0
2002-11-21,2.2472,2.3152,2.2472,2.3152,63911,0
2002-11-22,2.3115,2.3115,2.2309,2.2309,133202,0
2002-11-25,2.2119,2.2205,2.1354,2.1652,51113,0
2002-11-26,2.1362,2.1362,2.0852,2.1278,80603,0
2002-11-27,2.1302,2.1559,2.1302,2.1559,93181,0
2002-11-29,2.167,2.2137,2.167,2.1839,45570,0
2002-12-02,2.1756,2.2309,2.1586,2.2309,50127,0
2002-12-03,2.1942,2.2028,2.1942,2.2028,75342,0
2002-12-04,2.2028,2.2069,2.1815,2.2028,35676,0
2002-12-05,2.1985,2.2028,2.1773,2.2028,49621,0
2002-12-06,2.1602,2.2708,2.1602,2.2495,188125,0
2002-12-09,2.211,2.211,2.0835,2.109,88665,0
2002-12-10,2.1704,2.2342,2.1704,2.1745,37128,0
2002-12-11,2.1464,2.1464,2.1423,2.1464,21175,0
2002-12-12,2.1737,2.2291,2.1566,2.2121,42935,0
2002-12-13,2.2112,2.305,2.2112,2.2965,194107,0
2002-12-16,2.2511,2.2511,2.1618,2.1745,97003,0
2002-12-17,2.0814,2.0814,1.9371,1.9964,107349,0
2002-12-18,1.9174,1.9812,1.8022,1.8278,126275,0
2002-12-19,1.7495,1.7962,1.7452,1.7622,87867,0
2002-12-20,1.7648,1.7989,1.7648,1.7902,20929,0
2002-12-23,1.7519,1.769,1.7263,1.7434,77417,0
2002-12-24,1.7622,1.7622,1.7622,1.7622,12717,0
2002-12-26,1.7188,1.7444,1.7059,1.7059,26261,0
2002-12-27,1.7102,1.7271,1.6591,1.6591,44663,0
2002-12-30,1.6633,1.7059,1.6633,1.7059,25089,0
2002-12-31,1.7059,1.7102,1.6593,1.7059,106749,0
2003-01-02,1.7017,1.7528,1.6848,1.7528,88381,0
2003-01-03,1.7486,1.7613,1.7486,1.7528,14373,0
2003-01-06,1.7536,1.7622,1.7366,1.7622,76304,0
2003-01-07,1.6974,1.7059,1.6719,1.7059,72109,0
2003-01-08,1.6717,1.7273,1.6717,1.7059,10786,0
2003-01-09,1.6567,1.7247,1.6567,1.7247,33192,0
2003-01-13,1.7843,1.7843,1.746,1.7715,23483,0
2003-01-14,1.7282,1.7707,1.7282,1.7622,8693,0
2003-01-15,1.7715,1.7715,1.7034,1.7247,38747,0
2003-01-16,1.7034,1.7715,1.7034,1.7247,54714,0
2003-01-17,1.7103,1.7357,1.7059,1.7059,33061,0
2003-01-21,1.7613,1.7613,1.706,1.7528,44895,0
2003-01-22,1.7408,1.7622,1.7408,1.7622,86196,0
2003-01-23,1.7826,1.7869,1.7401,1.7528,18993,0
2003-01-24,1.7528,1.7826,1.7486,1.7528,16179,0
2003-01-27,1.7256,1.7809,1.7256,1.7809,8000,0
2003-01-28,1.7647,1.8329,1.7647,1.7902,16187,0
2003-01-29,1.7452,1.8218,1.6601,1.8091,27958,0
2003-01-30,1.7681,1.7809,1.7681,1.7809,1177,0
2003-01-31,1.8091,1.8303,1.8004,1.8091,69070,0
2003-02-03,1.7665,1.8091,1.7665,1.8091,12921,0
2003-02-04,1.8115,1.8115,1.7902,1.7902,46920,0
2003-02-05,1.7385,1.7851,1.7385,1.7809,15293,0
2003-02-06,1.7404,1.9102,1.7404,1.8465,107659,0
2003-02-07,1.8926,1.9521,1.85,1.9309,85351,0
2003-02-10,1.8229,1.9248,1.8229,1.9122,39772,0
2003-02-11,1.9497,2.0304,1.9497,1.9497,89935,0
2003-02-12,1.9759,1.9759,1.8611,1.9122,59776,0
2003-02-13,1.8201,1.8372,1.7945,1.8372,133959,0
2003-02-14,1.8739,1.9334,1.8739,1.9122,103313,0
2003-02-18,1.9574,2.2213,1.9405,2.1278,285988,0
2003-02-19,2.2321,2.2321,2.0408,2.0621,250955,0
2003-02-20,2.0723,2.0765,1.9872,2.034,153695,0
2003-02-21,2.0722,2.0892,1.983,2.034,98202,0
2003-02-24,2.0764,2.0764,1.983,2.034,190989,0
2003-02-25,2.0781,2.0781,2.0016,2.0059,65886,0
2003-02-26,2.0476,2.0476,2.022,2.0433,101927,0
2003-02-27,2.0654,2.0654,2.0528,2.0528,79600,0
2003-02-28,2.0442,2.0654,2.0357,2.0528,57412,0
2003-03-03,1.8747,1.947,1.832,1.8747,493364,0
2003-03-04,1.873,1.9667,1.873,1.9027,139543,0
2003-03-05,1.9097,1.9565,1.9097,1.9309,109103,0
2003-03-06,1.9122,1.9291,1.8952,1.9122,72249,0
2003-03-07,1.9164,1.9207,1.8696,1.9122,72322,0
2003-03-10,1.9139,2.0246,1.9139,2.0246,101566,0
2003-03-11,2.0389,2.0389,1.9668,1.9964,76273,0
2003-03-12,1.9991,2.0246,1.9778,1.9778,97130,0
2003-03-13,1.9294,2.0059,1.9167,2.0059,77182,0
2003-03-14,2.0102,2.0102,1.81,1.959,121869,0
2003-03-17,1.7863,2.05,1.7438,1.9778,793281,0
2003-03-18,2.1081,2.1167,1.9846,2.0996,166477,0
2003-03-19,1.9666,2.0345,1.7839,1.9027,298312,0
2003-03-20,1.889,1.9187,1.7404,1.8465,140876,0
2003-03-21,1.7681,1.798,1.7341,1.7809,237997,0
2003-03-24,1.6948,1.6948,1.6097,1.631,322897,0
2003-03-25,1.66,1.7919,1.6131,1.7153,177853,0
2003-03-26,1.7444,1.7444,1.642,1.7059,52054,0
2003-03-27,1.6931,1.7357,1.6717,1.7059,45487,0
2003-03-28,1.6676,1.7059,1.6676,1.7059,18992,0
2003-03-31,1.6295,1.7059,1.6168,1.7059,68338,0
2003-04-01,1.7057,1.7227,1.6421,1.6591,58447,0
2003-04-02,1.7069,1.7792,1.7069,1.7622,178554,0
2003-04-03,1.7961,1.8003,1.7408,1.7622,63350,0
2003-04-04,1.8941,1.8941,1.7665,1.8091,140255,0
2003-04-07,1.9137,1.9137,1.8329,1.8372,68899,0
2003-04-08,1.832,1.832,1.7681,1.7809,49055,0
2003-04-09,1.7988,1.8114,1.7434,1.7434,99712,0
2003-04-10,1.746,1.746,1.7077,1.7247,65442,0
2003-04-11,1.7144,1.7273,1.6889,1.7059,117003,0
2003-04-14,1.7553,1.7809,1.7553,1.7809,172513,0
2003-04-15,1.8039,1.8251,1.7827,1.7997,36990,0
2003-04-16,1.8108,1.8447,1.8108,1.8278,67049,0
2003-04-17,1.8236,1.8405,1.8236,1.8278,61259,0
2003-04-21,1.8661,1.9129,1.8449,1.8747,80925,0
2003-04-22,1.8602,1.9027,1.8602,1.9027,8926,0
2003-04-23,1.9079,1.9164,1.8951,1.9122,44380,0
2003-04-24,1.8772,1.8772,1.8517,1.8559,44166,0
2003-04-25,1.8611,1.9207,1.8611,1.9122,134379,0
2003-04-28,1.9189,1.9189,1.8891,1.8933,35098,0
2003-04-29,1.9027,1.9155,1.9027,1.9027,111588,0
2003-04-30,1.902,1.902,1.8339,1.8933,50410,0
2003-05-01,1.902,1.902,1.8849,1.8933,64307,0
2003-05-02,1.8951,1.9164,1.8951,1.9122,39449,0
2003-05-05,1.8985,1.9027,1.8942,1.9027,22133,0
2003-05-06,1.9096,1.9096,1.884,1.884,44575,0
2003-05-07,1.8703,1.8703,1.7214,1.8278,74812,0
2003-05-08,1.8534,1.8534,1.8278,1.8278,11764,0
2003-05-09,1.7853,1.8618,1.7853,1.8278,73400,0
2003-05-12,1.849,1.849,1.7894,1.8278,13613,0
2003-05-13,1.827,1.827,1.8184,1.8184,23953,0
2003-05-14,1.7945,1.7945,1.7902,1.7902,8231,0
2003-05-15,1.785,1.7893,1.7299,1.7341,55056,0
2003-05-16,1.7254,1.7851,1.7254,1.7809,19717,0
2003-05-19,1.7647,1.8071,1.7434,1.7434,32924,0
2003-05-20,1.763,1.7715,1.763,1.7715,25422,0
2003-05-21,1.8286,1.8457,1.8159,1.8372,44679,0
2003-05-22,1.8593,1.8635,1.8295,1.8465,18375,0
2003-05-23,1.8652,1.8993,1.8652,1.8652,55073,0
2003-05-27,1.9062,1.9104,1.8933,1.8933,75377,0
2003-05-28,1.9165,1.959,1.9165,1.959,270505,0
2003-05-29,1.9948,2.0246,1.9608,2.0246,72883,0
2003-05-30,2.0118,2.0246,1.9819,2.0246,24165,0
2003-06-02,2.029,2.1012,2.0248,2.0714,42640,0
2003-06-03,2.0306,2.0517,1.9964,1.9964,59558,0
2003-06-04,1.9983,2.0153,1.994,2.0153,16934,0
2003-06-05,2.0153,2.0153,2.0153,2.0153,14787,0
2003-06-06,1.9982,1.9982,1.947,1.9683,28400,0
2003-06-09,1.9751,1.9964,1.9497,1.9497,30070,0
2003-06-10,1.9539,2.0007,1.9539,1.9964,8692,0
2003-06-11,1.9566,1.9863,1.9309,1.9309,8914,0
2003-06-12,1.9104,1.9189,1.8891,1.8933,56063,0
2003-06-13,1.9035,1.9546,1.8994,1.9122,39772,0
2003-06-16,1.9301,1.9769,1.9131,1.9683,73389,0
2003-06-17,2.022,2.0647,2.022,2.0433,95372,0
2003-06-18,2.1191,2.1191,2.0255,2.034,66742,0
2003-06-19,2.0102,2.0825,2.0059,2.0059,41562,0
2003-06-20,2.0024,2.0024,1.9683,1.9683,20464,0
2003-06-23,1.9436,1.9778,1.9138,1.9778,25573,0
2003-06-24,1.969,1.9945,1.9097,1.9309,38645,0
2003-06-25,1.9181,1.9566,1.9181,1.9309,25806,0
2003-06-26,1.9224,1.9394,1.9181,1.9309,8719,0
2003-06-27,1.9394,1.999,1.9224,1.9309,19045,0
2003-06-30,1.9122,1.9164,1.9122,1.9122,19533,0
2003-07-01,1.9165,1.959,1.9165,1.959,11506,0
2003-07-02,2.0025,2.0663,2.0025,2.0621,53045,0
2003-07-03,2.0219,2.0559,1.9964,1.9964,26367,0
2003-07-07,1.9964,1.9964,1.9582,1.9964,101462,0
2003-07-08,1.9634,2.0059,1.9591,2.0059,11059,0
2003-07-09,1.9632,1.9632,1.9377,1.959,34592,0
2003-07-10,1.994,2.0025,1.947,1.9683,30043,0
2003-07-11,1.9667,1.9964,1.9667,1.9964,3289,0
2003-07-14,1.9683,2.0153,1.9683,1.9683,71587,0
2003-07-15,2.0067,2.028,1.977,2.0153,25402,0
2003-07-16,2.0262,2.0262,1.9795,1.9964,11535,0
2003-07-17,1.9991,2.0117,1.9566,1.9778,53136,0
2003-07-18,2.0093,2.0177,1.9795,1.9964,34841,0
2003-07-21,2.0016,2.0144,1.9803,2.0059,19489,0
2003-07-22,1.9889,1.9889,1.959,1.959,7983,0
2003-07-23,1.9428,1.9683,1.9344,1.9683,27521,0
2003-07-24,1.9427,1.9427,1.9215,1.9215,11996,0
2003-07-25,1.9394,1.9778,1.9394,1.9778,18768,0
2003-07-28,1.9497,1.971,1.9497,1.9497,2818,0
2003-07-29,1.9546,1.9546,1.9122,1.9122,38595,0
2003-07-30,1.9113,1.9197,1.8942,1.9027,14362,0
2003-07-31,1.9122,1.9164,1.8951,1.9122,66218,0
2003-08-01,1.8994,1.9122,1.8951,1.9122,123278,0
2003-08-04,1.9514,1.9769,1.9301,1.9683,87266,0
2003-08-05,2.011,2.0621,2.011,2.0621,74087,0
2003-08-06,2.051,2.0552,2.0298,2.034,27730,0
2003-08-07,2.08,2.1056,2.0673,2.0714,60297,0
2003-08-08,2.0756,2.1013,2.0375,2.0714,15282,0
2003-08-11,2.0979,2.1448,2.0979,2.1278,55929,0
2003-08-12,2.1685,2.1856,2.1303,2.1559,103712,0
2003-08-13,2.1362,2.1448,2.0894,2.1278,22559,0
2003-08-14,2.1294,2.1464,2.1294,2.1464,13853,0
2003-08-15,2.1302,2.143,2.109,2.109,81374,0
2003-08-18,2.1167,2.1464,2.1167,2.1464,50719,0
2003-08-19,2.1269,2.1269,2.1184,2.1184,80400,0
2003-08-20,2.1029,2.1029,2.0433,2.0433,58378,0
2003-08-21,2.0978,2.1446,2.0596,2.0809,39797,0
2003-08-22,2.1192,2.1278,2.1192,2.1278,30785,0
2003-08-25,2.1242,2.1242,2.0816,2.0902,34130,0
2003-08-26,2.0894,2.0894,2.0809,2.0809,15070,0
2003-08-27,2.051,2.0809,2.051,2.0809,11280,0
2003-08-28,2.0502,2.0714,2.0459,2.0714,22992,0
2003-08-29,2.0782,2.0782,2.0528,2.0528,4706,0
2003-09-02,2.0844,2.1184,2.0844,2.1184,73818,0
2003-09-03,2.1141,2.1226,2.1056,2.1184,286914,0
2003-09-04,2.0835,2.1259,2.0835,2.109,31280,0
2003-09-05,2.1208,2.1592,2.0954,2.1464,72555,0
2003-09-08,2.1269,2.1269,2.0844,2.1184,38084,0
2003-09-09,2.1353,2.1694,2.1353,2.1652,107432,0
2003-09-10,2.1756,2.2478,2.1756,2.2309,94842,0
2003-09-11,2.2565,2.2777,2.2138,2.2777,73284,0
2003-09-12,2.311,2.3322,2.2939,2.3152,62503,0
2003-09-15,2.3015,2.4337,2.2929,2.3527,279909,0
2003-09-16,2.3873,2.5487,2.3873,2.5401,313580,0
2003-09-17,2.5835,2.5919,2.4857,2.5495,473032,0
2003-09-18,2.5785,2.8085,2.5616,2.6807,536293,0
2003-09-19,2.7889,2.9253,2.7464,2.887,620709,0
2003-09-22,2.9744,3.187,2.9234,3.187,713313,0
2003-09-23,3.158,3.158,2.9792,3.1494,401085,0
2003-09-24,3.0309,3.099,2.9927,3.065,278130,0
2003-09-25,3.0161,3.0161,2.8802,2.9058,142182,0
2003-09-26,2.8858,2.9114,2.7626,2.7838,179994,0
2003-09-29,2.6794,2.8494,2.6666,2.8494,165769,0
2003-09-30,2.932,2.9746,2.8556,2.9151,241918,0
2003-10-01,2.9575,2.9575,2.9109,2.9151,24945,0
2003-10-02,2.9346,2.9772,2.8325,2.9432,89920,0
2003-10-03,2.9815,3.0242,2.9815,2.9901,141337,0
2003-10-06,3.0916,3.3299,3.0916,3.215,217746,0
2003-10-07,3.1894,3.1894,3.1299,3.1681,138035,0
2003-10-08,3.2118,3.2755,3.1564,3.2712,202873,0
2003-10-09,3.3172,3.4067,3.3172,3.4025,341207,0
2003-10-10,3.4007,3.4007,3.3541,3.3838,106095,0
2003-10-13,3.4031,3.4031,3.2244,3.2244,121538,0
2003-10-14,3.1834,3.2132,3.1068,3.1494,308510,0
2003-10-15,3.2576,3.3129,3.1937,3.215,103092,0
2003-10-16,3.1956,3.2806,3.1234,3.2806,235793,0
2003-10-17,3.2133,3.2218,3.1325,3.1963,175281,0
2003-10-20,3.231,3.3458,3.1247,3.1588,161360,0
2003-10-21,3.1887,3.2524,3.159,3.2524,81145,0
2003-10-22,3.2132,3.2387,3.1708,3.1963,81406,0
2003-10-23,3.1355,3.1568,3.0463,3.0463,108505,0
2003-10-24,3.0514,3.0641,3.0003,3.0089,71669,0
2003-10-27,3.008,3.0801,2.9739,2.9994,120749,0
2003-10-28,2.9904,3.1818,2.9818,3.1775,119425,0
2003-10-29,3.1876,3.1876,3.1238,3.1494,91403,0
2003-10-30,3.1894,3.1894,3.1469,3.1681,58553,0
2003-10-31,3.1689,3.1689,3.1265,3.1306,31032,0
2003-11-03,3.1608,3.3223,3.1608,3.2712,100509,0
2003-11-04,3.3224,3.3693,3.2585,3.365,53293,0
2003-11-05,3.3896,3.4067,3.3003,3.3088,38748,0
2003-11-06,3.1136,3.1903,3.0841,3.1775,114488,0
2003-11-07,3.1738,3.1738,3.0591,3.0932,128976,0
2003-11-10,3.0921,3.109,3.0369,3.0369,83110,0
2003-11-11,2.9807,3.0573,2.9637,2.9807,139227,0
2003-11-12,3.0284,3.1434,3.0284,3.1306,57756,0
2003-11-13,3.1495,3.1963,3.1495,3.1963,15528,0
2003-11-14,3.1536,3.1536,3.0601,3.1494,45644,0
2003-11-17,3.0982,3.1066,2.962,3.0089,109734,0
2003-11-18,3.0156,3.1007,3.0156,3.0369,44027,0
2003-11-19,3.0405,3.1213,3.0405,3.1213,15051,0
2003-11-20,2.9594,3.0446,2.9466,2.9807,216527,0
2003-11-21,2.9747,3.0256,2.9534,2.9619,76244,0
2003-11-24,2.9903,3.1051,2.9903,3.0839,56424,0
2003-11-25,3.0692,3.0692,2.9587,3.0182,58810,0
2003-11-26,3.019,3.019,2.9765,2.9807,45625,0
2003-11-28,3.0167,3.1443,3.0167,3.14,53425,0
2003-12-01,3.3224,3.3991,3.2585,3.365,129125,0
2003-12-02,3.3437,3.3606,3.2201,3.2244,124195,0
2003-12-03,3.2277,3.2831,3.1981,3.215,119924,0
2003-12-04,3.2159,3.2286,3.2074,3.2244,26835,0
2003-12-05,3.2524,3.2993,3.1887,3.2524,89142,0
2003-12-08,3.3173,3.3598,3.296,3.3555,32919,0
2003-12-09,3.3795,3.4902,3.3795,3.4305,125226,0
2003-12-10,3.4535,3.4919,3.4493,3.4493,77963,0
2003-12-11,3.4707,3.6368,3.4707,3.6368,115532,0
2003-12-12,3.6396,3.8226,3.6396,3.8055,232572,0
2003-12-15,3.891,4.0825,3.891,4.0399,362613,0
2003-12-16,4.0501,4.0628,3.9606,4.0117,147696,0
2003-12-17,4.0367,4.2152,4.0367,4.1429,136025,0
2003-12-18,4.3143,4.3439,4.2506,4.293,277619,0
2003-12-19,4.3596,4.5085,4.3384,4.5085,184327,0
2003-12-22,4.3836,4.9805,4.358,4.9678,374279,0
2003-12-23,4.9442,4.9485,4.1557,4.2835,662797,0
2003-12-24,4.2385,4.5792,4.2385,4.5366,135455,0
2003-12-26,4.6014,4.6781,4.5801,4.5929,74639,0
2003-12-29,4.6456,4.8929,4.6031,4.7523,182306,0
2003-12-30,4.8837,4.905,4.5852,4.6492,204444,0
2003-12-31,4.7224,4.7224,4.5606,4.5647,81883,0
2004-01-02,4.6014,4.7505,4.5801,4.6866,185657,0
2004-01-05,4.8833,4.99,4.7937,4.9772,521930,0
2004-01-06,4.8443,4.8443,4.6312,4.6866,318737,0
2004-01-07,4.562,4.7538,4.4981,4.7241,284733,0
2004-01-08,4.7965,4.8606,4.7965,4.8178,106249,0
2004-01-09,4.7991,4.897,4.7991,4.846,92291,0
2004-01-12,4.903,5.0734,4.8646,5.0522,203592,0
2004-01-13,5.0957,5.134,5.0104,5.1084,120072,0
2004-01-14,4.9899,5.1947,4.9899,5.024,165304,0
2004-01-15,4.9796,5.0522,4.903,5.0522,83736,0
2004-01-16,5.0515,5.0515,4.6891,4.7147,272353,0
2004-01-20,4.7601,4.9051,4.4785,4.6022,392939,0
2004-01-21,4.6628,4.6628,4.3985,4.5179,169632,0
2004-01-22,4.4439,4.4439,4.1795,4.2649,393687,0
2004-01-23,4.2783,4.4277,4.2783,4.368,257177,0
2004-01-26,4.3262,4.3689,4.1898,4.2835,206024,0
2004-01-27,4.2912,4.321,4.2571,4.2742,148073,0
2004-01-28,4.2597,4.3321,4.1106,4.1149,219501,0
2004-01-29,3.9435,4.0075,3.8371,3.8712,479492,0
2004-01-30,3.9171,3.9171,3.6231,3.8149,254313,0
2004-02-02,3.7407,3.7663,3.63,3.7492,189881,0
2004-02-03,3.7297,3.7681,3.6103,3.7681,135837,0
2004-02-04,3.7732,3.9222,3.7732,3.8712,116938,0
2004-02-05,3.9615,3.9657,3.8378,3.8805,94036,0
2004-02-06,3.8771,3.9409,3.8388,3.9367,170166,0
2004-02-09,4.048,4.4234,4.0139,4.321,309219,0
2004-02-10,4.3884,4.5034,4.3458,4.4991,347139,0
2004-02-11,4.4683,4.592,4.4641,4.5835,203344,0
2004-02-12,4.6492,4.8283,4.6065,4.6492,292363,0
2004-02-13,4.6925,4.974,4.6925,4.846,173472,0
2004-02-17,4.9695,4.9695,4.7523,4.7523,225947,0
2004-02-18,4.7114,4.7285,4.5622,4.5835,148461,0
2004-02-19,4.5579,4.5664,4.4174,4.4429,218558,0
2004-02-20,4.3509,4.3509,4.176,4.2742,181215,0
2004-02-23,4.3023,4.3023,4.2001,4.2555,125831,0
2004-02-24,4.154,4.2351,4.1071,4.1711,120518,0
2004-02-25,4.1901,4.4711,4.1815,4.4711,176369,0
2004-02-26,4.506,4.6636,4.506,4.621,66683,0
2004-02-27,4.6261,4.6474,4.5622,4.5835,44093,0
2004-03-01,4.6288,4.6586,4.5647,4.5647,101731,0
2004-03-02,4.6031,4.684,4.5179,4.5647,49036,0
2004-03-03,4.5221,4.5221,4.4156,4.4711,51148,0
2004-03-04,4.4284,4.4711,4.3558,4.4711,33754,0
2004-03-05,4.4352,4.4735,4.3499,4.4523,75270,0
2004-03-08,4.5009,4.5009,4.3345,4.4241,140169,0
2004-03-09,4.4566,4.4779,4.3542,4.3586,40566,0
2004-03-10,4.3577,4.3961,4.281,4.3023,219265,0
2004-03-11,4.3256,4.4791,4.0526,4.0867,188472,0
2004-03-12,4.1444,4.4131,4.1444,4.3492,265953,0
2004-03-15,4.2972,4.2972,4.1992,4.1992,289458,0
2004-03-16,4.2453,4.3305,4.2238,4.2366,77579,0
2004-03-17,4.2264,4.3075,4.2264,4.2649,122989,0
2004-03-18,4.2656,4.3722,4.2656,4.368,35869,0
2004-03-19,4.3739,4.4505,4.3739,4.3866,50013,0
2004-03-22,4.5189,4.5189,4.246,4.293,240905,0
2004-03-23,4.3023,4.3961,4.3023,4.3961,121839,0
2004-03-24,4.4106,4.4745,4.368,4.368,49984,0
2004-03-25,4.4029,4.4923,4.4029,4.4711,64346,0
2004-03-26,4.6678,4.9022,4.6549,4.9022,488179,0
2004-03-29,4.9028,5.4143,4.9028,5.3802,777575,0
2004-03-30,5.4135,5.4135,5.1194,5.3709,422280,0
2004-03-31,5.3718,5.4569,5.2439,5.2865,190698,0
2004-04-01,5.3904,5.531,5.3606,5.4458,196892,0
2004-04-02,5.452,5.75,5.452,5.7458,302163,0
2004-04-05,5.7066,5.7193,5.4679,5.6895,518322,0
2004-04-06,5.7518,5.773,5.624,5.624,229079,0
2004-04-07,5.6656,5.6656,5.2057,5.474,176297,0
2004-04-08,5.3657,5.3657,5.1954,5.2209,204299,0
2004-04-12,5.2013,5.2013,4.7324,5.0522,320164,0
2004-04-13,5.0968,5.0968,4.7172,4.7897,151931,0
2004-04-14,4.5784,4.6719,4.3653,4.3866,396346,0
2004-04-15,4.472,4.8722,4.472,4.7616,218829,0
2004-04-16,4.9414,5.1075,4.8476,4.9115,113620,0
2004-04-19,5.0122,5.2042,4.8629,4.9397,106197,0
2004-04-20,4.9013,4.944,4.7523,4.7523,71092,0
2004-04-21,4.7276,4.8979,4.7063,4.8554,141346,0
2004-04-22,4.8997,4.9849,4.8783,4.9678,66423,0
2004-04-23,4.9728,5.1604,4.9686,5.1177,95433,0
2004-04-26,4.9457,4.967,4.7537,4.9584,66377,0
2004-04-27,4.7821,4.8545,4.7267,4.7991,148417,0
2004-04-28,4.7284,4.771,4.7155,4.771,103526,0
2004-04-29,4.7487,4.7657,4.4719,4.4804,192772,0
2004-04-30,4.4966,4.667,4.4966,4.6585,106286,0
2004-05-03,4.5606,4.5606,4.3943,4.4241,106283,0
2004-05-04,4.4643,4.771,4.4514,4.7241,181934,0
2004-05-05,4.7302,4.7984,4.6492,4.6492,45719,0
2004-05-06,4.6227,4.6227,4.4735,4.5461,99752,0
2004-05-07,4.5153,4.5153,4.2981,4.3023,130759,0
2004-05-10,4.2198,4.2198,3.7084,3.9086,429335,0
2004-05-11,3.9444,4.1364,3.8804,3.9743,224896,0
2004-05-12,4.0109,4.0876,3.9853,4.0024,78210,0
2004-05-13,4.0587,4.0587,3.901,3.9649,50197,0
2004-05-14,4.0391,4.0391,3.9539,3.9836,40840,0
2004-05-17,3.8388,3.8388,3.7109,3.7962,177712,0
2004-05-18,3.8805,3.9829,3.8805,3.8805,58158,0
2004-05-19,3.9155,4.1115,3.8345,3.843,256539,0
2004-05-20,3.849,3.8959,3.751,3.7681,67332,0
2004-05-21,3.7518,3.8583,3.7518,3.8243,39640,0
2004-05-24,3.8693,3.959,3.8395,3.9461,75714,0
2004-05-25,3.9376,3.9376,3.8226,3.8993,62958,0
2004-05-26,3.9045,3.9554,3.9045,3.9554,27480,0
2004-05-27,3.9435,4.0672,3.9222,4.0117,45975,0
2004-05-28,4.0449,4.0449,3.9684,4.0024,13153,0
2004-06-01,3.9675,3.9675,3.8438,3.9461,44537,0
2004-06-02,3.9222,3.9265,3.8838,3.918,16888,0
2004-06-03,3.9222,3.9308,3.8328,3.918,47197,0
2004-06-04,3.9495,4.0859,3.9197,4.0304,49290,0
2004-06-07,4.0715,4.3185,4.0715,4.293,89461,0
2004-06-08,4.3944,4.4073,4.1811,4.3304,95396,0
2004-06-09,4.351,4.4576,4.1805,4.1805,69624,0
2004-06-10,4.13,4.2666,4.13,4.2366,23673,0
2004-06-14,4.0048,4.0048,3.9197,3.9367,162420,0
2004-06-15,3.9461,4.0186,3.8993,3.9461,109705,0
2004-06-16,3.9189,3.9615,3.8336,3.9273,46013,0
2004-06-17,3.9632,3.993,3.9589,3.993,12670,0
2004-06-18,3.9538,4.0221,3.9409,3.9836,30949,0
2004-06-21,3.9539,4.0048,3.9539,3.9836,21358,0
2004-06-22,3.9819,3.9819,3.8541,3.918,33579,0
2004-06-23,3.918,3.9222,3.8967,3.918,53244,0
2004-06-24,3.9376,3.9546,3.8353,3.8993,44586,0
2004-06-25,3.8771,3.9111,3.8771,3.8899,39197,0
2004-06-28,3.9017,3.9869,3.9017,3.9273,81463,0
2004-06-29,3.9162,3.9206,3.8737,3.8993,50038,0
2004-06-30,3.9258,4.0024,3.9258,4.0024,44154,0
2004-07-01,4.0048,4.0048,3.9155,3.9836,52575,0
2004-07-02,3.9896,4.0748,3.9896,4.0492,51615,0
2004-07-06,4.0244,4.0244,3.9351,3.9649,32873,0
2004-07-07,3.9665,4.0518,3.9452,3.9836,51113,0
2004-07-08,3.9641,3.9641,3.8831,3.9554,32611,0
2004-07-09,3.9598,4.0237,3.93,4.0024,32647,0
2004-07-12,4.0372,4.1481,4.0159,4.1054,81629,0
2004-07-13,4.2085,4.3236,4.1829,4.2085,154472,0
2004-07-14,4.2375,4.2801,4.1524,4.1524,43674,0
2004-07-15,4.2196,4.2196,4.1344,4.1899,63581,0
2004-07-16,4.2136,4.3075,4.1795,4.2649,93087,0
2004-07-19,4.2264,4.2946,4.1796,4.218,40370,0
2004-07-20,4.2154,4.3432,4.1644,4.3304,166273,0
2004-07-21,4.3493,4.3621,4.1446,4.1617,153376,0
2004-07-22,4.1301,4.1301,3.9641,4.0024,102634,0
2004-07-23,4.0169,4.051,3.953,3.9743,43854,0
2004-07-26,3.9317,3.987,3.8634,3.8805,34473,0
2004-07-27,3.8558,3.9282,3.8132,3.843,88721,0
2004-07-28,3.8387,3.9667,3.8387,3.843,36105,0
2004-07-29,3.8567,4.0399,3.8567,4.0399,46229,0
2004-07-30,4.0439,4.287,3.967,4.2742,106432,0
2004-08-02,4.2682,4.3236,4.2682,4.3023,79348,0
2004-08-03,4.2801,4.2801,4.1651,4.1992,120690,0
2004-08-04,4.177,4.177,4.079,4.0961,53257,0
2004-08-05,4.1311,4.1992,4.0757,4.1054,23246,0
2004-08-06,4.0696,4.1335,4.0015,4.1335,94570,0
2004-08-09,4.0884,4.1054,4.0798,4.1054,17610,0
2004-08-10,4.0876,4.0961,4.062,4.0961,15970,0
2004-08-11,4.0587,4.0799,3.9436,3.9649,45036,0
2004-08-12,3.959,3.9972,3.9377,3.993,41345,0
2004-08-13,3.9554,4.0492,3.9384,4.0024,44341,0
2004-08-16,3.959,4.0484,3.9547,4.0399,33122,0
2004-08-17,4.1361,4.2853,4.1361,4.2555,59101,0
2004-08-18,4.2069,4.3092,4.1856,4.2366,162355,0
2004-08-19,4.1531,4.2555,4.1531,4.2555,9616,0
2004-08-20,4.2213,4.2853,4.2001,4.2555,25564,0
2004-08-23,4.1515,4.1515,4.096,4.1429,23203,0
2004-08-24,4.1694,4.246,4.1694,4.246,10331,0
2004-08-25,4.2248,4.246,4.1864,4.246,7272,0
2004-08-26,4.2009,4.218,4.1967,4.218,8685,0
2004-08-27,4.2069,4.2878,4.2069,4.2366,18083,0
2004-08-30,4.195,4.2205,4.195,4.1992,27237,0
2004-08-31,4.2427,4.281,4.2213,4.2555,22513,0
2004-09-01,4.2879,4.3135,4.2792,4.2835,43361,0
2004-09-02,4.2777,4.2819,4.2649,4.2649,8676,0
2004-09-03,4.264,4.264,4.1148,4.2085,30723,0
2004-09-07,4.2454,4.4753,4.2454,4.4241,179893,0
2004-09-08,4.4693,4.6739,4.4693,4.5929,111018,0
2004-09-09,4.5801,4.5929,4.5205,4.5461,63137,0
2004-09-10,4.517,4.5554,4.4106,4.4147,68288,0
2004-09-13,4.3689,4.6158,4.3689,4.5179,94173,0
2004-09-14,4.6031,4.6754,4.5179,4.5179,248701,0
2004-09-15,4.5989,4.6074,4.522,4.5647,93527,0
2004-09-16,4.5979,4.6747,4.5852,4.6492,119572,0
2004-09-17,4.564,4.564,4.4659,4.5085,66817,0
2004-09-20,4.4199,4.4242,4.2409,4.2835,185818,0
2004-09-21,4.4003,4.4771,4.3832,4.4429,90530,0
2004-09-22,4.4762,4.5188,4.3143,4.4335,148487,0
2004-09-23,4.5392,4.667,4.5392,4.6116,219374,0
2004-09-24,4.6576,4.7982,4.6576,4.7429,191490,0
2004-09-27,4.7334,4.742,4.6866,4.6866,127099,0
2004-09-28,4.7718,4.8656,4.7718,4.8272,42211,0
2004-09-29,4.8544,4.8544,4.6457,4.7053,87595,0
2004-09-30,4.6696,4.6696,4.5631,4.5929,21573,0
2004-10-01,4.6218,4.8093,4.6218,4.7241,31222,0
2004-10-04,4.8144,4.8783,4.7718,4.7803,63373,0
2004-10-05,4.7138,4.7523,4.6499,4.7523,72200,0
2004-10-06,4.8375,4.9484,4.6114,4.7991,356788,0
2004-10-07,4.8476,4.8562,4.8093,4.8178,137912,0
2004-10-08,4.8519,4.9584,4.7923,4.9115,85215,0
2004-10-11,4.8639,4.9831,4.8554,4.9022,64803,0
2004-10-12,4.9057,4.9057,4.7991,4.7991,72670,0
2004-10-13,4.8844,4.8844,4.7991,4.7991,33523,0
2004-10-14,4.7949,4.8162,4.7949,4.7991,58424,0
2004-10-15,4.7778,4.8162,4.7394,4.7991,37307,0
2004-10-18,4.759,4.7889,4.7547,4.7803,21340,0
2004-10-19,4.8162,4.8162,4.7523,4.7523,41528,0
2004-10-20,4.7132,4.7387,4.6492,4.6492,37982,0
2004-10-21,4.6252,4.7105,4.621,4.6679,93363,0
2004-10-22,4.6287,4.6671,4.6116,4.6116,25785,0
2004-10-25,4.5691,4.5776,4.5179,4.5179,53729,0
2004-10-26,4.5852,4.6492,4.5468,4.6492,68929,0
2004-10-27,4.7062,4.851,4.6637,4.6679,81944,0
2004-10-28,4.8016,4.8399,4.6907,4.8272,93801,0
2004-10-29,4.8877,4.9814,4.8451,4.9772,91757,0
2004-11-01,4.9789,4.9789,4.9278,4.9491,31932,0
2004-11-02,4.9337,4.9678,4.9337,4.9678,33065,0
2004-11-03,4.9832,4.9832,4.9405,4.9491,25827,0
2004-11-04,4.9601,4.9772,4.9389,4.9772,51159,0
2004-11-05,4.9831,5.047,4.9448,5.0428,41288,0
2004-11-08,5.0649,5.0649,4.9925,5.0522,152694,0
2004-11-09,5.0531,5.0531,5.0019,5.0146,45026,0
2004-11-10,5.0794,5.1178,5.0624,5.071,142093,0
2004-11-11,5.0845,5.0845,4.9311,4.9397,105206,0
2004-11-12,4.9678,5.1084,4.9463,5.1084,35412,0
2004-11-15,5.1508,5.5643,5.1508,5.4833,323885,0
2004-11-16,5.5225,5.6674,5.45,5.6333,375951,0
2004-11-17,5.6282,5.6326,5.5259,5.5302,158308,0
2004-11-18,5.5421,5.6827,5.5421,5.6614,116581,0
2004-11-19,5.6554,5.6639,5.6214,5.6427,81717,0
2004-11-22,5.5729,5.6111,5.5046,5.5771,102334,0
2004-11-23,5.6222,5.6521,5.5455,5.6052,76950,0
2004-11-24,5.6281,5.6281,5.5898,5.624,39167,0
2004-11-26,5.5873,5.6427,5.5873,5.6427,59128,0
2004-11-29,5.6427,5.6427,5.5405,5.549,73911,0
2004-11-30,5.5488,5.7364,5.5445,5.7364,145135,0
2004-12-01,5.7099,5.7313,5.6077,5.6333,110532,0
2004-12-02,5.7203,5.7459,5.5412,5.6052,42463,0
2004-12-03,5.6427,5.6639,5.6001,5.6427,49077,0
2004-12-06,5.6914,5.7596,5.5421,5.5677,125963,0
2004-12-07,5.5635,5.6614,5.5635,5.6614,119251,0
2004-12-08,5.6179,5.6179,5.405,5.5583,196513,0
2004-12-09,5.4757,5.5396,5.3521,5.5396,113114,0
2004-12-10,5.5448,5.5448,5.4808,5.5021,45484,0
2004-12-13,5.5822,5.6247,5.4969,5.5396,75565,0
2004-12-14,5.5379,5.6188,5.3717,5.3802,113149,0
2004-12-15,5.4117,5.5396,5.2413,5.5396,223646,0
2004-12-16,5.6222,5.7415,5.5924,5.6989,213652,0
2004-12-17,5.6553,5.8644,5.651,5.7833,184997,0
2004-12-20,5.7935,6.0236,5.7935,5.9426,408926,0
2004-12-21,5.9548,6.4261,5.9162,6.3831,316526,0
2004-12-22,6.3987,6.4072,6.2788,6.3644,202063,0
2004-12-23,6.4046,6.8502,6.3832,6.8331,455876,0
2004-12-27,6.8594,7.7382,6.8165,7.6954,558415,0
2004-12-28,7.6765,7.6765,6.8445,6.9174,491308,0
2004-12-29,6.9959,7.3216,6.9959,7.1331,391681,0
2004-12-30,7.1557,7.28,7.0914,7.1986,143994,0
2004-12-31,7.2869,7.5012,7.2697,7.4798,126212,0
2005-01-03,7.6758,8.2075,7.6758,8.0704,610517,0
2005-01-04,8.0682,8.0682,7.3652,7.4423,439697,0
2005-01-05,7.3999,7.3999,6.9797,7.2455,387194,0
2005-01-06,7.1986,7.4129,7.1771,7.1986,340266,0
2005-01-07,7.3744,7.3744,7.1858,7.1986,195221,0
2005-01-10,7.2805,7.2848,7.0706,7.1049,356575,0
2005-01-11,7.1546,7.1974,7.0816,7.1331,137251,0
2005-01-12,7.1896,7.2324,7.0695,7.1424,124866,0
2005-01-13,7.0722,7.2437,7.0722,7.1236,131352,0
2005-01-14,7.154,7.1667,7.0725,7.0767,147445,0
2005-01-18,7.2414,7.2414,7.1343,7.1986,185535,0
2005-01-19,7.3089,7.3304,7.2276,7.2361,149996,0
2005-01-20,7.2412,7.284,7.2197,7.2455,143533,0
2005-01-21,7.2177,7.239,7.132,7.1705,64668,0
2005-01-24,7.1076,7.1804,7.0733,7.0862,102407,0
2005-01-25,7.1279,7.1365,7.0808,7.1236,46427,0
2005-01-26,7.0763,7.2562,7.0763,7.1705,56730,0
2005-01-27,7.2186,7.2441,7.1584,7.1799,61822,0
2005-01-28,7.2417,7.2417,7.1389,7.1517,64643,0
2005-01-31,7.2647,7.3332,7.239,7.3205,144339,0
2005-02-01,7.3927,7.7142,7.3713,7.7142,488609,0
2005-02-02,7.7158,8.0372,7.6729,7.7328,431817,0
2005-02-03,7.813,7.8257,7.6329,7.6673,192604,0
2005-02-04,7.7029,7.8829,7.583,7.8829,146585,0
2005-02-07,7.9926,8.2155,7.9926,8.1642,278840,0
2005-02-08,8.0971,8.3327,7.9472,8.3327,184865,0
2005-02-09,8.3335,8.3335,8.0979,8.1922,245763,0
2005-02-10,8.3039,8.3168,8.0596,8.1453,102403,0
2005-02-11,8.2484,8.2484,8.017,8.0985,114354,0
2005-02-14,8.1388,8.6528,8.1045,8.5672,145439,0
2005-02-15,8.5726,9.1688,8.5169,9.0826,367684,0
2005-02-16,9.0799,9.0799,8.57,8.6515,341654,0
2005-02-17,8.7598,8.8839,8.6055,8.6139,171740,0
2005-02-18,8.6553,8.6767,8.5738,8.5953,97739,0
2005-02-22,8.5762,8.6277,8.0531,8.2203,201020,0
2005-02-23,8.0286,8.1056,7.7756,7.8829,308578,0
2005-02-24,7.9484,8.1413,7.927,8.0985,181801,0
2005-02-25,8.2713,8.3997,8.2498,8.3141,168005,0
2005-02-28,8.4233,8.6162,8.4233,8.5389,204123,0
2005-03-01,8.5484,8.5484,8.3984,8.3984,107821,0
2005-03-02,8.446,8.4762,8.3046,8.3046,94230,0
2005-03-03,8.3041,8.5484,8.2913,8.5484,76548,0
2005-03-04,8.6183,8.6826,8.4598,8.464,150196,0
2005-03-07,8.5705,8.832,8.5663,8.7077,131782,0
2005-03-08,8.7855,8.7855,8.4686,8.5672,119995,0
2005-03-09,8.5297,8.5682,8.3582,8.3797,95654,0
2005-03-10,8.3784,8.3784,7.5127,7.7142,528510,0
2005-03-11,7.7142,7.937,7.6714,7.8641,124602,0
2005-03-14,7.8597,7.8597,7.4271,7.5642,292770,0
2005-03-15,7.2883,7.4641,7.2796,7.3955,202928,0
2005-03-16,7.1616,7.1616,6.454,6.5612,771151,0
2005-03-17,6.5086,6.8258,6.1442,6.7487,735840,0
2005-03-18,6.8762,7.2618,6.8549,6.9362,455157,0
2005-03-21,6.9355,6.9355,6.4771,6.58,306032,0
2005-03-22,6.6925,7.0613,6.6881,6.6925,247008,0
2005-03-23,6.5975,6.7645,6.576,6.6831,148925,0
2005-03-24,6.7739,7.1941,6.7739,7.0955,172601,0
2005-03-28,7.0929,7.0929,6.6857,6.8144,122732,0
2005-03-29,6.7885,6.7929,6.5612,6.5612,133615,0
2005-03-30,6.6671,6.7357,6.5856,6.6456,136910,0
2005-03-31,6.75,6.9514,6.75,6.8144,164732,0
2005-04-01,6.9215,6.9771,6.7715,6.8144,130200,0
2005-04-04,6.8116,6.8116,6.469,6.6831,122315,0
2005-04-05,6.6874,6.7688,6.6831,6.6831,44816,0
2005-04-06,6.7521,6.7736,6.7136,6.7393,53882,0
2005-04-07,6.8206,6.8206,6.5637,6.5893,125806,0
2005-04-08,6.6196,6.641,6.5125,6.5425,73054,0
2005-04-11,6.4497,6.4883,6.2824,6.3082,146909,0
2005-04-12,6.2113,6.6397,6.2028,6.6268,192825,0
2005-04-13,6.671,6.7953,6.534,6.5425,185318,0
2005-04-14,6.4969,6.4969,6.1324,6.1582,126619,0
2005-04-15,5.9903,6.0417,5.8061,5.8489,152629,0
2005-04-18,5.8476,5.8476,5.5691,5.7833,165737,0
2005-04-19,5.872,6.2921,5.872,6.2706,151649,0
2005-04-20,6.3988,6.4117,6.0645,6.0645,192727,0
2005-04-21,6.0945,6.2873,6.0902,6.2145,187829,0
2005-04-22,6.2588,6.3231,6.1301,6.1301,76047,0
2005-04-25,6.1201,6.1415,5.9916,6.0645,43166,0
2005-04-26,6.0872,6.0872,5.9801,5.9801,63918,0
2005-04-27,5.9373,5.9373,5.7444,5.8302,141362,0
2005-04-28,5.7472,5.7686,5.5885,5.6614,94194,0
2005-04-29,5.6319,5.6747,5.5248,5.5677,109507,0
2005-05-02,5.6113,5.7271,5.5943,5.7271,96650,0
2005-05-03,5.7289,5.7289,5.6174,5.6989,129058,0
2005-05-04,5.8055,6.221,5.8055,6.0925,281011,0
2005-05-05,6.2672,6.3659,5.993,6.1301,99608,0
2005-05-06,6.1588,6.2316,6.103,6.2145,111841,0
2005-05-09,6.1769,6.3656,6.1726,6.327,30094,0
2005-05-10,6.2996,6.5139,6.2353,6.3082,102674,0
2005-05-11,6.3528,6.4301,6.3099,6.4301,41758,0
2005-05-12,6.579,6.5961,6.4675,6.4675,121792,0
2005-05-13,6.4956,6.6242,6.3927,6.4956,55276,0
2005-05-16,6.5535,6.5535,6.1337,6.4207,52996,0
2005-05-17,6.5546,6.5546,6.3188,6.3831,47618,0
2005-05-18,6.4699,6.4956,6.4484,6.4956,57180,0
2005-05-19,6.4935,6.5835,6.425,6.5706,71206,0
2005-05-20,6.5366,6.5709,6.5109,6.5237,65367,0
2005-05-23,6.5064,6.5106,6.1721,6.4207,158883,0
2005-05-24,6.3042,6.3471,6.2527,6.2613,56895,0
2005-05-25,6.1247,6.1933,6.0819,6.1675,94326,0
2005-05-26,6.2048,6.2604,6.1705,6.252,38505,0
2005-05-27,6.3151,6.5123,6.2551,6.2894,135376,0
2005-05-31,6.292,6.4335,6.0907,6.4207,114789,0
2005-06-01,6.5017,6.566,6.4462,6.4675,145689,0
2005-06-02,6.5192,6.6049,6.4762,6.5706,98859,0
2005-06-03,6.4729,6.4729,6.4086,6.4301,56454,0
2005-06-06,6.4084,6.4084,6.1984,6.327,55755,0
2005-06-07,6.2953,6.4068,6.2267,6.3082,78119,0
2005-06-08,6.3285,6.3671,6.3028,6.3456,105887,0
2005-06-09,6.3001,6.4287,6.3001,6.3644,27766,0
2005-06-10,6.4171,6.4301,6.4086,6.4301,105443,0
2005-06-13,6.4244,6.4244,6.343,6.3644,33388,0
2005-06-14,6.4385,6.5158,6.3785,6.4301,48056,0
2005-06-15,6.4385,6.4729,6.4215,6.4301,45023,0
2005-06-16,6.4745,6.6416,6.4745,6.5988,48076,0
2005-06-17,6.645,6.7393,6.645,6.7393,87238,0
2005-06-20,6.7628,7.0072,6.7628,6.9643,150266,0
2005-06-21,6.8728,7.3101,6.8728,7.1986,248399,0
2005-06-22,7.2035,7.5465,7.1819,7.2548,232523,0
2005-06-23,7.2193,7.2193,6.9663,7.0393,57148,0
2005-06-24,6.9902,6.9902,6.7843,6.8144,83947,0
2005-06-27,6.7938,6.7938,6.4466,6.5237,90520,0
2005-06-28,6.6287,6.9201,6.5988,6.8987,82849,0
2005-06-29,7.0112,7.2042,6.9553,7.0112,68328,0
2005-06-30,6.8974,6.9274,6.8331,6.8331,75863,0
2005-07-01,6.8532,7.0674,6.8532,7.0674,102258,0
2005-07-05,7.0477,7.1251,7.0307,7.0393,48985,0
2005-07-06,7.0685,7.1069,6.8798,6.8798,68863,0
2005-07-07,6.8543,6.8798,6.7258,6.8798,62793,0
2005-07-08,6.9072,7.0486,6.9072,7.0486,23090,0
2005-07-11,7.1177,7.2465,7.032,7.1049,74164,0
2005-07-12,7.0575,7.1861,7.0018,7.0018,70477,0
2005-07-13,7.0957,7.1986,7.0957,7.1986,89563,0
2005-07-14,7.2292,7.2892,7.2292,7.2548,104250,0
2005-07-15,7.2439,7.3039,7.214,7.2267,40851,0
2005-07-18,7.2177,7.2177,7.1106,7.1705,27998,0
2005-07-19,7.1659,7.2345,7.1574,7.2174,30117,0
2005-07-20,7.2005,7.329,7.2005,7.3205,39898,0
2005-07-21,7.3346,7.3946,7.3346,7.3862,40590,0
2005-07-22,7.3927,7.4614,7.3799,7.4142,43400,0
2005-07-25,7.4252,7.4851,7.4252,7.4423,53883,0
2005-07-26,7.3129,7.3259,7.223,7.2831,98212,0
2005-07-27,7.3052,7.4723,7.3052,7.4423,62315,0
2005-07-28,7.49,7.4986,7.4771,7.4986,54377,0
2005-07-29,7.5316,7.6257,7.4972,7.5829,172731,0
2005-08-01,7.7184,7.7184,7.6714,7.7142,71595,0
2005-08-02,7.7145,7.843,7.7145,7.8173,107564,0
2005-08-03,7.8427,7.9156,7.8427,7.8641,80502,0
2005-08-04,7.9109,7.9324,7.851,7.9109,75563,0
2005-08-05,7.8652,7.8652,7.758,7.8266,74190,0
2005-08-08,7.8044,7.83,7.7614,7.8173,59467,0
2005-08-09,7.8255,7.8255,7.6798,7.7142,47134,0
2005-08-10,7.7224,7.8253,7.5639,7.6111,72296,0
2005-08-11,7.4824,7.4951,7.3324,7.3579,131768,0
2005-08-12,7.2387,7.2387,6.7889,6.9174,310045,0
2005-08-15,6.9609,7.3508,6.9438,7.2736,169949,0
2005-08-16,7.2843,7.2843,7.1602,7.1986,100119,0
2005-08-17,7.2865,7.3636,7.2437,7.2736,131586,0
2005-08-18,7.2721,7.2892,7.2464,7.2548,38248,0
2005-08-19,7.3384,7.3599,7.1798,7.3298,75354,0
2005-08-22,7.3711,7.504,7.3711,7.4611,87971,0
2005-08-23,7.4986,7.4986,7.4601,7.4986,38274,0
2005-08-24,7.5213,7.5898,7.2897,7.3112,238570,0
2005-08-25,7.3092,7.382,7.2921,7.3392,62283,0
2005-08-26,7.3708,7.4566,7.3579,7.3579,65572,0
2005-08-29,7.2867,7.3767,7.2867,7.3767,55559,0
2005-08-30,7.4099,7.4527,7.3842,7.4142,53698,0
2005-08-31,7.5005,7.7748,7.5005,7.7704,137968,0
2005-09-01,7.811,7.9097,7.7767,7.8454,117096,0
2005-09-02,7.8445,7.8445,7.6818,7.8359,66719,0
2005-09-06,7.8441,7.8441,7.7241,7.7798,79554,0
2005-09-07,7.7414,7.7414,7.6043,7.7328,80764,0
2005-09-08,7.7116,7.8403,7.7116,7.8359,52516,0
2005-09-09,7.8303,7.9247,7.8303,7.9204,129330,0
2005-09-12,7.9739,8.3082,7.9739,8.1453,185211,0
2005-09-13,8.0583,8.0583,7.874,7.9297,80256,0
2005-09-14,7.9653,8.1197,7.9311,7.9954,92138,0
2005-09-15,8.1022,8.1408,8.0293,8.0422,41055,0
2005-09-16,8.1476,8.3234,8.1476,8.3234,131523,0
2005-09-19,8.2441,8.3426,8.167,8.2484,113596,0
2005-09-20,8.3277,8.362,8.3191,8.3234,83718,0
2005-09-21,8.3542,8.5256,8.3114,8.4827,193734,0
2005-09-22,8.4469,8.7171,8.4469,8.7171,180979,0
2005-09-23,8.8537,8.8537,8.528,8.6609,144138,0
2005-09-26,8.6587,8.8087,8.6587,8.7358,194098,0
2005-09-27,8.7983,8.8496,8.6996,8.7639,61602,0
2005-09-28,8.7427,8.8285,8.6784,8.7171,91701,0
2005-09-29,8.7705,8.8305,8.4448,8.5389,153266,0
2005-09-30,8.4925,8.5009,8.4153,8.4452,101290,0
2005-10-03,8.4678,8.8237,8.2963,8.8108,390438,0
2005-10-04,8.9795,9.515,8.9795,9.3267,449370,0
2005-10-05,9.3419,9.3419,8.8065,8.8108,280719,0
2005-10-06,8.7238,8.7238,8.0982,8.2953,290565,0
2005-10-07,8.3475,8.7802,8.3475,8.7546,121115,0
2005-10-10,8.7537,9.0199,8.7409,8.7453,132797,0
2005-10-11,8.8309,8.8695,8.6637,8.7453,43876,0
2005-10-12,8.7049,8.7049,8.2934,8.3234,221886,0
2005-10-13,8.2759,8.2759,7.7106,7.9204,350640,0
2005-10-14,7.7598,8.2228,7.7598,8.0985,196400,0
2005-10-17,8.1839,8.3081,8.1239,8.2953,129695,0
2005-10-18,8.2083,8.2083,8.0797,8.0797,40594,0
2005-10-19,7.8687,7.8687,7.3799,7.8173,290104,0
2005-10-20,7.887,7.9171,7.467,7.4798,177070,0
2005-10-21,7.5074,7.6403,7.5074,7.6017,61108,0
2005-10-24,7.6475,7.8445,7.6303,7.8359,90563,0
2005-10-25,7.7345,7.9659,7.6917,7.9016,113651,0
2005-10-26,7.8159,7.9016,7.8074,7.9016,23571,0
2005-10-27,7.7999,7.8213,7.6969,7.7142,41301,0
2005-10-28,7.6694,7.7423,7.6223,7.7423,59749,0
2005-10-31,7.8457,7.9957,7.8457,7.9484,98719,0
2005-11-01,8,8.1285,8,8.0985,51576,0
2005-11-02,8.1443,8.3542,8.1443,8.3327,116709,0
2005-11-03,8.4464,8.6609,8.4464,8.6609,149269,0
2005-11-04,8.6469,8.6469,8.2699,8.3984,84950,0
2005-11-07,8.5068,8.6396,8.4211,8.6139,91703,0
2005-11-08,8.5507,8.7393,8.5079,8.7264,69760,0
2005-11-09,8.3516,8.6346,8.3388,8.6046,140647,0
2005-11-10,8.7551,9.1323,8.5749,8.8108,210612,0
2005-11-11,8.701,8.701,8.6153,8.6796,57859,0
2005-11-14,8.7612,8.7612,8.5684,8.6327,79127,0
2005-11-15,8.5722,8.6793,8.5465,8.5765,48063,0
2005-11-16,8.6496,8.6796,8.6368,8.6796,49928,0
2005-11-17,8.6805,8.9889,8.6333,8.9889,77956,0
2005-11-18,8.9083,8.9083,8.668,8.7453,37790,0
2005-11-21,8.7864,8.9579,8.7693,8.8765,135323,0
2005-11-22,8.7258,8.8202,8.6272,8.8202,44544,0
2005-11-23,8.9449,9.1248,8.9402,8.9702,110598,0
2005-11-25,9.047,9.1718,8.9702,8.9702,75096,0
2005-11-28,9.0039,9.0386,8.867,8.867,58829,0
2005-11-29,9.048,9.1728,8.9973,9.0826,66055,0
2005-11-30,9.2131,9.2343,9.1698,9.2045,48773,0
2005-12-01,9.2902,9.534,9.2902,9.4008,100116,0
2005-12-02,9.4303,9.612,9.4303,9.4951,78615,0
2005-12-05,9.595,9.614,9.39,9.4205,80536,0
2005-12-06,9.511,9.537,9.3616,9.4853,93553,0
2005-12-07,9.4313,9.574,9.336,9.551,101705,0
2005-12-08,9.4274,9.561,9.4274,9.561,98707,0
2005-12-09,9.4647,9.4725,9.3861,9.4293,162386,0
2005-12-12,9.4362,9.556,9.4362,9.551,64878,0
2005-12-13,9.3802,9.548,9.3557,9.514,74671,0
2005-12-14,9.686,10.283,9.644,10.283,181517,0
2005-12-15,10.152,10.152,9.963,10.058,112012,0
2005-12-16,10.166,10.166,9.964,9.964,77938,0
2005-12-19,9.963,9.963,9.796,9.907,115280,0
2005-12-20,9.917,10.238,9.878,10.17,105934,0
2005-12-21,10.281,11.051,10.221,10.873,316306,0
2005-12-22,10.902,10.902,10.719,10.752,76075,0
2005-12-23,10.82,11.166,10.82,11.107,180423,0
2005-12-27,11.101,11.676,11.101,11.361,327285,0
2005-12-28,11.272,11.469,11.2,11.304,116229,0
2005-12-29,11.289,11.444,11.234,11.398,103706,0
2005-12-30,11.501,11.583,11.424,11.51,73459,0
2006-01-03,11.534,11.886,11.516,11.876,268707,0
2006-01-04,11.95,12.132,11.903,11.903,192286,0
2006-01-05,11.785,11.806,11.624,11.67,305586,0
2006-01-06,11.717,11.807,11.717,11.717,111210,0
2006-01-09,11.725,11.725,11.15,11.173,676920,0
2006-01-10,10.97,11.107,10.719,11.107,641674,0
2006-01-11,11.13,11.403,10.952,11.089,250806,0
2006-01-12,11.062,11.195,10.957,10.967,153447,0
2006-01-13,10.871,10.99,10.72,10.807,167103,0
2006-01-17,11.084,11.471,11.084,11.256,447463,0
2006-01-18,10.889,11.286,10.875,11.286,144307,0
2006-01-19,11.284,11.42,11.26,11.398,316947,0
2006-01-20,11.398,11.398,11.239,11.239,228109,0
2006-01-23,11.292,11.404,11.267,11.313,107193,0
2006-01-24,11.401,11.438,11.357,11.379,140986,0
2006-01-25,11.447,11.721,11.447,11.717,162255,0
2006-01-26,11.83,12.382,11.802,12.373,238132,0
2006-01-27,12.506,12.994,12.506,12.766,412775,0
2006-01-30,12.91,13.458,12.91,13.365,318292,0
2006-01-31,13.361,13.453,12.928,13.02,301959,0
2006-02-01,13.133,13.338,13.133,13.16,111843,0
2006-02-02,13.162,13.181,12.861,13.067,278031,0
2006-02-03,13.134,13.365,13.02,13.365,146482,0
2006-02-06,13.319,13.816,13.04,13.657,227420,0
2006-02-07,13.565,13.565,12.995,13.113,214716,0
2006-02-08,12.841,13.087,12.622,12.654,272811,0
2006-02-09,12.703,13.204,12.676,13.104,128042,0
2006-02-10,12.991,13.288,12.549,12.635,285220,0
2006-02-13,12.403,12.408,11.65,11.65,484644,0
2006-02-14,11.762,12.697,11.576,12.56,273085,0
2006-02-15,12.682,12.978,12.618,12.841,210008,0
2006-02-16,13.021,13.167,12.957,13.067,138139,0
2006-02-17,13.283,13.534,13.269,13.498,352636,0
2006-02-21,13.631,13.673,13.386,13.404,153321,0
2006-02-22,13.227,13.457,13.146,13.301,139436,0
2006-02-23,13.387,13.611,13.305,13.611,63167,0
2006-02-24,13.685,13.685,13.229,13.365,213073,0
2006-02-27,13.502,13.587,13.318,13.451,206532,0
2006-02-28,13.452,13.597,13.132,13.132,153519,0
2006-03-01,13.085,13.245,13.039,13.245,200257,0
2006-03-02,13.289,13.426,13.267,13.404,66680,0
2006-03-03,13.451,13.587,13.405,13.451,155499,0
2006-03-06,13.339,13.408,12.997,13.02,124776,0
2006-03-07,12.569,12.637,11.943,12.016,529586,0
2006-03-08,11.672,11.736,11.175,11.398,815400,0
2006-03-09,11.534,12.121,11.534,12.036,376492,0
2006-03-10,12.176,12.368,12.035,12.184,155633,0
2006-03-13,12.679,12.793,12.566,12.588,163343,0
2006-03-14,12.43,12.43,12.083,12.297,194895,0
2006-03-15,12.405,12.606,12.405,12.57,137526,0
2006-03-16,12.69,12.795,12.462,12.476,99966,0
2006-03-17,12.586,12.586,12.303,12.334,60963,0
2006-03-20,12.314,12.482,12.29,12.382,135070,0
2006-03-21,12.263,12.263,11.994,12.036,89716,0
2006-03-22,11.762,12,11.681,11.895,166482,0
2006-03-23,11.528,11.806,11.528,11.67,229025,0
2006-03-24,11.488,11.615,11.4,11.51,126575,0
2006-03-27,11.409,11.432,10.994,11.136,263381,0
2006-03-28,10.767,10.813,10.457,10.658,487920,0
2006-03-29,10.943,11.354,10.903,11.295,251764,0
2006-03-30,11.395,11.499,11.175,11.249,177000,0
2006-03-31,11.398,11.709,11.398,11.604,168658,0
2006-04-03,11.637,11.884,11.637,11.8,181077,0
2006-04-04,11.742,11.926,11.63,11.857,80037,0
2006-04-05,11.86,11.929,11.723,11.773,78925,0
2006-04-06,11.798,11.853,11.307,11.398,137746,0
2006-04-07,11.515,11.629,11.287,11.332,91004,0
2006-04-10,11.162,11.162,10.943,11.126,243431,0
2006-04-11,10.994,11.131,10.757,10.789,198389,0
2006-04-12,10.584,11.377,10.174,11.323,430734,0
2006-04-13,10.953,11.177,10.944,11.136,212722,0
2006-04-17,10.86,11.119,10.714,10.714,172846,0
2006-04-18,10.986,11.201,10.969,11.192,172128,0
2006-04-19,11.287,11.423,11.081,11.163,217971,0
2006-04-20,11.178,11.4,11.132,11.332,142098,0
2006-04-21,11.4,11.533,11.237,11.501,154659,0
2006-04-24,11.516,11.584,11.411,11.539,73673,0
2006-04-25,11.654,11.745,11.541,11.604,141844,0
2006-04-26,11.541,11.632,11.449,11.632,78919,0
2006-04-27,11.511,11.539,11.352,11.539,79405,0
2006-04-28,11.314,11.473,11.214,11.332,111003,0
2006-05-01,11.239,11.38,11.17,11.239,93875,0
2006-05-02,11.292,11.356,10.968,11.173,165995,0
2006-05-03,11.231,11.541,11.177,11.472,198827,0
2006-05-04,11.33,11.353,11.216,11.256,109663,0
2006-05-05,11.329,11.329,10.97,11.06,153915,0
2006-05-08,10.971,11.049,10.789,10.798,201891,0
2006-05-09,10.658,10.985,10.624,10.807,176972,0
2006-05-10,10.674,10.674,10.405,10.423,223392,0
2006-05-11,10.534,10.534,10.283,10.283,210534,0
2006-05-12,10.033,10.069,9.645,9.645,473214,0
2006-05-15,9.3229,9.619,9.1862,9.3645,400102,0
2006-05-16,9.691,9.943,9.67,9.691,313974,0
2006-05-17,10.009,10.009,8.5956,9.1107,427856,0
2006-05-18,9.121,9.691,9.121,9.3351,304999,0
2006-05-19,9.3832,9.3832,9.0779,9.2603,107630,0
2006-05-22,8.8023,8.8023,8.15,8.3234,670939,0
2006-05-23,8.6675,9.1698,8.6675,8.9139,462966,0
2006-05-24,8.5475,8.7116,8.2512,8.3515,294601,0
2006-05-25,8.3731,8.5281,8.0995,8.3046,333735,0
2006-05-26,8.5714,8.7766,8.544,8.7264,295880,0
2006-05-30,8.6625,8.6625,8.3434,8.389,293031,0
2006-05-31,8.5063,8.5428,8.2601,8.5108,300371,0
2006-06-01,8.3003,8.3688,8.0723,8.3141,333725,0
2006-06-02,8.6177,8.6177,8.1663,8.2484,158783,0
2006-06-05,7.9846,8.2036,7.761,7.761,243282,0
2006-06-06,7.7594,7.9145,7.4948,7.5267,392184,0
2006-06-07,7.7107,8.0392,7.6192,7.7516,290413,0
2006-06-08,7.4722,7.7275,7.3264,7.7048,233163,0
2006-06-09,7.7728,7.7957,7.5267,7.5267,151792,0
2006-06-12,7.5669,7.6899,7.3298,7.3298,132942,0
2006-06-13,7.1478,7.2937,6.5644,6.6737,416580,0
2006-06-14,6.9017,7.1115,6.8881,7.0112,304917,0
2006-06-15,7.2956,7.8656,7.2956,7.7516,442126,0
2006-06-16,7.9842,7.9842,7.4824,7.5736,225759,0
2006-06-19,7.6169,7.7081,7.4801,7.4893,100416,0
2006-06-20,7.4436,7.471,7.3068,7.3205,159832,0
2006-06-21,7.2968,7.4654,7.201,7.4517,219633,0
2006-06-22,7.5017,7.5748,7.1687,7.2736,122723,0
2006-06-23,7.0715,7.108,6.9391,7.0486,218972,0
2006-06-26,6.9729,6.9774,6.8545,6.9455,126826,0
2006-06-27,6.8614,7.2082,6.8614,7.0393,120998,0
2006-06-28,7.1936,7.2893,7.1115,7.1799,141489,0
2006-06-29,7.3223,7.7328,7.3223,7.7328,333174,0
2006-06-30,7.9332,8.2981,7.8193,8.2296,300918,0
2006-07-03,8.397,8.7117,8.397,8.6889,286332,0
2006-07-05,8.6708,8.8348,8.4018,8.6889,471620,0
2006-07-06,8.6439,8.7306,8.58,8.7077,230093,0
2006-07-07,8.7125,8.8675,8.6852,8.7171,204862,0
2006-07-10,8.526,8.7085,8.526,8.5672,140589,0
2006-07-11,8.2942,8.3354,8.08,8.2578,134655,0
2006-07-12,8.3231,8.3368,8.1407,8.1453,79420,0
2006-07-13,8.0632,8.0632,7.4297,7.4798,321846,0
2006-07-14,7.3087,7.4364,7.3043,7.3955,160226,0
2006-07-17,7.3399,7.3444,6.925,7.0299,487392,0
2006-07-18,7.1432,7.248,7.1158,7.1705,206428,0
2006-07-19,7.3441,7.7547,7.2302,7.5267,359520,0
2006-07-20,7.7949,7.8404,7.4986,7.4986,248552,0
2006-07-21,7.5078,7.5989,7.2979,7.3298,87916,0
2006-07-24,7.3455,7.4915,7.3455,7.4048,166797,0
2006-07-25,7.4152,7.4837,7.3194,7.4517,150426,0
2006-07-26,7.591,7.591,7.4906,7.5454,136867,0
2006-07-27,7.7322,7.8188,7.6181,7.7048,217899,0
2006-07-28,7.7691,7.9788,7.4088,7.5547,813498,0
2006-07-31,7.614,7.614,7.3405,7.5547,324609,0
2006-08-01,7.5427,7.5427,7.3603,7.4423,213057,0
2006-08-02,7.5255,7.5255,7.4023,7.4798,316168,0
2006-08-03,7.4066,7.5206,7.3383,7.4704,166523,0
2006-08-04,7.5786,7.6608,7.5468,7.5923,149125,0
2006-08-07,7.6427,7.6518,7.5926,7.6017,107234,0
2006-08-08,7.6726,7.7364,7.5997,7.6954,136217,0
2006-08-09,7.8702,8.0298,7.8473,7.9204,281868,0
2006-08-10,8.144,8.144,7.9114,8.0985,205705,0
2006-08-11,8.143,8.1704,8.029,8.061,84175,0
2006-08-14,8.0558,8.2563,8.0558,8.2016,126564,0
2006-08-15,8.1143,8.3649,8.0778,8.3422,223975,0
2006-08-16,8.4571,8.6075,8.3889,8.5484,185342,0
2006-08-17,8.5917,8.6555,8.2771,8.464,289890,0
2006-08-18,8.4678,8.623,8.3765,8.4358,110029,0
2006-08-21,8.4152,8.4152,8.1461,8.1735,91645,0
2006-08-22,8.1413,8.2873,8.0272,8.1642,244468,0
2006-08-23,8.1626,8.2766,8.0257,8.1078,97806,0
2006-08-24,8.1043,8.1589,7.9083,7.9766,137120,0
2006-08-25,7.9597,7.9597,7.6404,7.6861,285436,0
2006-08-28,7.6878,7.7653,7.6787,7.7516,128514,0
2006-08-29,7.8188,7.8415,7.6409,7.7048,130071,0
2006-08-30,7.7253,7.7253,7.5931,7.6204,133401,0
2006-08-31,7.6744,7.7063,7.501,7.5923,289915,0
2006-09-01,7.6539,7.6767,7.6129,7.6767,139079,0
2006-09-05,7.7176,7.9138,7.7176,7.8454,133515,0
2006-09-06,7.7344,7.7344,7.6158,7.6204,135295,0
2006-09-07,7.6167,7.6167,7.416,7.4798,112918,0
2006-09-08,7.492,7.6378,7.492,7.5923,44737,0
2006-09-11,7.493,7.4974,7.2559,7.2924,199880,0
2006-09-12,7.4059,7.7524,7.3649,7.4423,303493,0
2006-09-13,7.5155,7.7982,7.4608,7.6204,177398,0
2006-09-14,7.5683,7.6822,7.4314,7.5454,155731,0
2006-09-15,7.5756,7.7307,7.5756,7.6485,174967,0
2006-09-18,7.6908,7.8916,7.668,7.6954,189407,0
2006-09-19,7.8151,7.9793,7.5326,7.5736,180717,0
2006-09-20,7.6392,7.7486,7.5662,7.6392,85784,0
2006-09-21,7.6292,7.6792,7.4377,7.4423,128801,0
2006-09-22,7.303,7.3214,7.1388,7.1799,207386,0
2006-09-25,7.1825,7.2873,7.0639,7.2736,119805,0
2006-09-26,7.188,7.384,7.179,7.3112,175952,0
2006-09-27,7.3455,7.4186,7.3274,7.4048,117701,0
2006-09-28,7.4271,7.4727,7.3816,7.3862,50008,0
2006-09-29,7.47,7.47,7.4152,7.4517,57451,0
2006-10-02,7.4038,7.4311,7.3627,7.3673,52863,0
2006-10-03,7.3407,7.359,7.1857,7.2267,166029,0
2006-10-04,7.2513,7.2924,7.119,7.2924,192959,0
2006-10-05,7.337,7.3552,7.2092,7.2548,190891,0
2006-10-06,7.216,7.2343,7.1204,7.1705,51114,0
2006-10-09,7.1685,7.3235,7.1685,7.2642,58733,0
2006-10-10,7.369,7.4604,7.3279,7.4329,165904,0
2006-10-11,7.3764,7.4859,7.3537,7.3673,57468,0
2006-10-12,7.4803,7.7448,7.4803,7.6673,269391,0
2006-10-13,7.7284,8.0931,7.6827,8.0704,443030,0
2006-10-16,8.0845,8.2076,8.0024,8.0891,209658,0
2006-10-17,7.9711,8.0258,7.7931,7.9391,220920,0
2006-10-18,8.1233,8.2373,8.073,8.1735,251257,0
2006-10-19,8.2487,8.2532,8.0663,8.0891,271503,0
2006-10-20,8.1306,8.1306,7.9893,8.1078,123463,0
2006-10-23,8.0939,8.1441,8.0573,8.0985,206026,0
2006-10-24,8.1169,8.2036,8.0895,8.1078,205697,0
2006-10-25,8.1975,8.2705,8.161,8.2203,135548,0
2006-10-26,8.3456,8.5369,8.3456,8.464,252968,0
2006-10-27,8.4707,8.5208,8.352,8.3703,215501,0
2006-10-30,8.1868,8.2735,8.0865,8.1642,143830,0
2006-10-31,8.1421,8.2105,8.0827,8.1922,187006,0
2006-11-01,8.439,8.439,8.2109,8.2109,128025,0
2006-11-02,8.029,8.2115,7.8967,8.061,148401,0
2006-11-03,8.029,8.2571,8.029,8.061,163526,0
2006-11-06,8.1161,8.3442,8.1161,8.2484,171065,0
2006-11-07,8.3889,8.5711,8.3341,8.5484,356209,0
2006-11-08,8.4104,8.5471,8.2781,8.5015,272242,0
2006-11-09,8.4432,8.4751,8.3202,8.3703,123712,0
2006-11-10,8.4175,8.4175,8.2076,8.2578,149048,0
2006-11-13,8.105,8.2053,8.105,8.1735,198968,0
2006-11-14,8.234,8.389,8.2067,8.389,125679,0
2006-11-15,8.4388,8.5299,8.3703,8.3703,131757,0
2006-11-16,8.4309,8.4674,8.1115,8.2484,289554,0
2006-11-17,8.1653,8.1653,8.0058,8.0422,102813,0
2006-11-20,8.0032,8.1172,8.0032,8.1172,79821,0
2006-11-21,8.0903,8.1358,7.9536,7.9673,110796,0
2006-11-22,7.9401,7.9766,7.7487,7.9766,196138,0
2006-11-24,7.919,7.9601,7.7048,7.8735,94318,0
2006-11-27,7.9135,7.982,7.7676,7.8359,237662,0
2006-11-28,7.7159,7.8026,7.5652,7.7798,206885,0
2006-11-29,7.97,8.1158,7.97,8.0704,116020,0
2006-11-30,8.2038,8.3133,8.1584,8.2859,276893,0
2006-12-01,8.3547,8.3866,8.0676,8.1359,148533,0
2006-12-04,8.1413,8.2553,8.0501,8.1642,133307,0
2006-12-05,8.2761,8.3262,8.2122,8.2578,146417,0
2006-12-06,8.2729,8.2866,7.9767,8.1453,141726,0
2006-12-07,8.4276,8.651,8.391,8.464,631530,0
2006-12-08,8.5117,8.5665,8.3475,8.3703,167490,0
2006-12-11,8.5768,8.636,8.3988,8.5858,195306,0
2006-12-12,8.6694,8.6694,8.4457,8.464,174453,0
2006-12-13,8.3465,8.5151,8.3282,8.5015,92964,0
2006-12-14,8.5017,8.6933,8.4698,8.6796,201490,0
2006-12-15,8.7678,8.9552,8.7085,8.9045,231389,0
2006-12-18,9.2305,9.3351,9.1173,9.167,744555,0
2006-12-19,9.1737,9.575,9.032,9.4008,555733,0
2006-12-20,10.12,10.523,9.4872,10.413,792667,0
2006-12-21,10.35,10.35,9.832,10.011,283308,0
2006-12-22,10.096,10.124,9.723,9.786,182345,0
2006-12-26,9.812,9.841,9.571,9.571,124768,0
2006-12-27,9.934,10.181,9.825,10.095,135777,0
2006-12-28,10.173,10.178,9.932,9.955,114422,0
2006-12-29,9.97,9.97,9.666,9.757,162864,0
2007-01-03,9.633,9.977,9.518,9.776,253184,0
2007-01-04,9.776,9.776,9.3162,9.448,265887,0
2007-01-05,9.4941,9.4941,8.7986,9.017,519419,0
2007-01-08,9.1154,9.3969,8.9429,9.3449,214056,0
2007-01-09,9.2806,9.2864,9.0901,9.1766,159041,0
2007-01-10,9.0713,9.1688,8.9449,9.0826,195404,0
2007-01-11,9.2546,9.4431,9.2363,9.3171,120497,0
2007-01-12,9.4097,9.581,9.3753,9.4676,71634,0
2007-01-16,9.4676,9.634,9.3753,9.392,160484,0
2007-01-17,9.4352,9.516,9.3783,9.4293,150965,0
2007-01-18,9.639,9.709,9.4617,9.4676,198383,0
2007-01-19,9.579,9.689,9.2055,9.579,177394,0
2007-01-22,9.725,9.755,9.3861,9.4676,116073,0
2007-01-23,9.52,9.629,9.4166,9.4382,78758,0
2007-01-24,9.585,9.707,9.58,9.701,133124,0
2007-01-25,9.754,9.754,9.5,9.524,75076,0
2007-01-26,9.4666,9.655,9.3743,9.524,33909,0
2007-01-29,9.3576,9.518,9.3046,9.4205,76160,0
2007-01-30,9.4892,9.525,9.3171,9.3171,138058,0
2007-01-31,9.3282,9.4774,9.3239,9.4676,71590,0
2007-02-01,9.623,9.721,9.605,9.721,134400,0
2007-02-02,9.913,10.067,9.781,10.011,226134,0
2007-02-05,9.926,10.236,9.782,10.179,164226,0
2007-02-06,10.151,10.301,10.07,10.226,142492,0
2007-02-07,10.293,10.306,10.214,10.283,129128,0
2007-02-08,10.201,10.292,10.155,10.235,134179,0
2007-02-09,10.327,10.442,10.16,10.188,143574,0
2007-02-12,10.177,10.183,10.039,10.115,75961,0
2007-02-13,10.072,10.212,10.056,10.142,52151,0
2007-02-14,10.213,10.499,10.131,10.442,169998,0
2007-02-15,10.492,10.642,10.469,10.526,73019,0
2007-02-16,10.53,10.61,10.478,10.61,62599,0
2007-02-20,10.61,10.697,10.427,10.61,157539,0
2007-02-21,10.527,10.671,10.418,10.649,120121,0
2007-02-22,10.646,10.933,10.501,10.789,106884,0
2007-02-23,10.792,10.93,10.642,10.93,125691,0
2007-02-26,10.727,11.101,10.648,10.705,239227,0
2007-02-27,10.301,10.301,9.789,9.899,319912,0
2007-02-28,9.846,10.023,9.689,9.776,244143,0
2007-03-01,9.759,9.783,9.2594,9.748,218915,0
2007-03-02,9.718,9.919,9.603,9.832,75651,0
2007-03-05,9.3753,9.639,9.2315,9.2892,217677,0
2007-03-06,9.522,9.693,9.3429,9.608,80479,0
2007-03-07,9.4921,9.665,9.4352,9.4578,89174,0
2007-03-08,9.507,9.828,9.507,9.748,127280,0
2007-03-09,9.834,9.943,9.805,9.926,36168,0
2007-03-12,9.956,9.984,9.869,9.899,40315,0
2007-03-13,9.828,9.885,9.4814,9.551,78210,0
2007-03-14,9.3518,9.547,9.2594,9.4676,224464,0
2007-03-15,9.3999,9.718,9.3999,9.683,78612,0
2007-03-16,9.639,9.721,9.4499,9.4676,60817,0
2007-03-19,9.4961,9.577,9.4382,9.542,191598,0
2007-03-20,9.552,9.754,9.552,9.748,58389,0
2007-03-21,9.81,10.235,9.788,10.235,135645,0
2007-03-22,10.231,10.295,10.094,10.226,146918,0
2007-03-23,10.15,10.316,10.15,10.311,41214,0
2007-03-26,10.313,10.313,10.024,10.151,83585,0
2007-03-27,10.018,10.122,10.013,10.048,58038,0
2007-03-28,9.93,9.97,9.774,9.861,110963,0
2007-03-29,9.979,10.17,9.945,10.019,54242,0
2007-03-30,10.021,10.067,9.953,10.039,47976,0
2007-04-02,10.039,10.115,9.981,10.115,19991,0
2007-04-03,10.247,10.338,10.235,10.235,140340,0
2007-04-04,10.2,10.297,10.2,10.292,43805,0
2007-04-05,10.358,10.501,10.351,10.461,168756,0
2007-04-09,10.523,10.718,10.351,10.666,103474,0
2007-04-10,10.582,10.588,10.467,10.582,66594,0
2007-04-11,10.558,10.703,10.299,10.386,103237,0
2007-04-12,10.354,10.498,10.354,10.451,49897,0
2007-04-13,10.53,10.639,10.496,10.536,64513,0
2007-04-16,10.667,10.77,10.609,10.639,164505,0
2007-04-17,10.47,10.678,10.454,10.516,187131,0
2007-04-18,10.431,10.436,10.207,10.338,162953,0
2007-04-19,10.338,10.35,10.097,10.188,83306,0
2007-04-20,10.292,10.465,10.292,10.413,123995,0
2007-04-23,10.456,10.497,10.353,10.404,84501,0
2007-04-24,10.38,10.536,10.323,10.536,103117,0
2007-04-25,10.57,10.876,10.57,10.76,252509,0
2007-04-26,10.698,10.76,10.524,10.76,72158,0
2007-04-27,10.636,10.642,10.526,10.526,63283,0
2007-04-30,10.103,10.234,10.011,10.011,417332,0
2007-05-01,9.982,10.495,9.873,10.311,412261,0
2007-05-02,10.329,10.502,10.156,10.179,138333,0
2007-05-03,10.268,10.47,10.24,10.47,124811,0
2007-05-04,10.358,10.41,10.255,10.255,65725,0
2007-05-07,10.287,10.338,10.253,10.338,79826,0
2007-05-08,10.326,10.331,10.055,10.095,124998,0
2007-05-09,10.242,10.414,10.185,10.358,114006,0
2007-05-10,10.268,10.297,10.067,10.067,114907,0
2007-05-11,10.078,10.239,10.038,10.17,85183,0
2007-05-14,10.097,10.213,10.033,10.188,109159,0
2007-05-15,10.191,10.329,10.117,10.255,84157,0
2007-05-16,10.25,10.341,10.141,10.198,72672,0
2007-05-17,10.188,10.327,10.188,10.292,51975,0
2007-05-18,10.288,10.345,10.19,10.208,45560,0
2007-05-21,10.243,10.301,10.185,10.226,79760,0
2007-05-22,10.242,10.264,10.19,10.208,42256,0
2007-05-23,10.027,10.264,10.021,10.188,156960,0
2007-05-24,10.188,10.207,10.045,10.085,94086,0
2007-05-25,10.066,10.145,9.961,10.002,91809,0
2007-05-29,10.037,10.256,10.008,10.122,89539,0
2007-05-30,9.865,10.118,9.865,10.095,95964,0
2007-05-31,10.144,10.292,10.144,10.235,76518,0
2007-06-01,10.257,10.395,10.228,10.395,115426,0
2007-06-04,10.242,10.387,10.156,10.358,125128,0
2007-06-05,10.215,10.368,10.185,10.358,70559,0
2007-06-06,10.075,10.15,9.873,10.029,245740,0
2007-06-07,9.911,10.193,9.877,10.067,118384,0
2007-06-08,9.983,10.283,9.971,10.029,172051,0
2007-06-11,10.047,10.105,9.805,10.002,116846,0
2007-06-12,9.978,10.151,9.978,10.076,57204,0
2007-06-13,10.213,10.235,10.104,10.235,46407,0
2007-06-14,10.281,10.281,10.125,10.188,47453,0
2007-06-15,10.27,10.386,10.27,10.311,80819,0
2007-06-18,10.41,10.41,10.289,10.404,41707,0
2007-06-19,10.244,10.364,10.204,10.301,49697,0
2007-06-20,10.177,10.258,10.149,10.188,44001,0
2007-06-21,10.261,10.261,10.018,10.076,55608,0
2007-06-22,10.023,10.105,10.023,10.105,133371,0
2007-06-25,10.093,10.151,10.007,10.076,105020,0
2007-06-26,10.152,10.152,10.009,10.095,71104,0
2007-06-27,9.984,10.18,9.794,10.076,142670,0
2007-06-28,10.192,10.238,10.089,10.095,65019,0
2007-06-29,10.092,10.162,10.092,10.132,65385,0
2007-07-02,10.213,10.419,10.213,10.413,145827,0
2007-07-03,10.497,10.76,10.421,10.76,214912,0
2007-07-05,10.786,11.039,10.786,10.93,307535,0
2007-07-06,10.924,10.93,10.779,10.93,181844,0
2007-07-09,10.934,11.325,10.904,11.239,519422,0
2007-07-10,11.162,11.174,10.943,10.967,104627,0
2007-07-11,10.893,10.985,10.794,10.863,111809,0
2007-07-12,11.023,11.414,11.023,11.201,268906,0
2007-07-13,11.29,11.416,11.15,11.295,165108,0
2007-07-16,11.293,11.346,11.103,11.276,91951,0
2007-07-17,11.098,11.248,11.098,11.201,42435,0
2007-07-18,11.158,11.158,10.952,11.107,137167,0
2007-07-19,11.409,12.076,11.347,12.007,507433,0
2007-07-20,11.965,11.965,11.62,11.763,149505,0
2007-07-23,12.456,12.761,12.456,12.588,401162,0
2007-07-24,12.602,12.999,12.342,12.43,729739,0
2007-07-25,12.556,12.874,12.459,12.728,247983,0
2007-07-26,12.393,12.485,11.84,12.082,314251,0
2007-07-27,11.677,12.441,11.533,12.297,273473,0
2007-07-30,12.192,12.256,11.63,11.773,343585,0
2007-07-31,12.083,12.664,11.819,11.876,301713,0
2007-08-01,11.792,11.821,11.66,11.763,106045,0
2007-08-02,11.926,12.208,11.926,12.036,90562,0
2007-08-03,12.042,12.048,11.623,11.697,99806,0
2007-08-06,11.818,11.841,11.018,11.472,240890,0
2007-08-07,11.336,11.651,11.336,11.594,75771,0
2007-08-08,11.965,12.586,11.937,12.241,197304,0
2007-08-09,11.703,11.733,11.398,11.52,152142,0
2007-08-10,11.104,11.502,10.903,11.398,190142,0
2007-08-13,11.593,11.754,11.449,11.501,70220,0
2007-08-14,11.421,11.421,10.759,10.892,203176,0
2007-08-15,10.375,10.601,10.134,10.151,249679,0
2007-08-16,9.919,10.15,8.8558,10.132,696805,0
2007-08-17,10.359,10.497,9.783,10.151,235114,0
2007-08-20,10.24,10.47,9.751,10.115,188078,0
2007-08-21,10.351,10.599,9.775,10.235,164512,0
2007-08-22,10.484,10.904,10.471,10.789,168929,0
2007-08-23,10.971,10.971,10.723,10.769,34607,0
2007-08-24,10.696,11.011,10.626,10.995,50779,0
2007-08-27,10.988,11.184,10.845,10.845,96816,0
2007-08-28,10.817,10.817,10.386,10.386,86900,0
2007-08-29,10.531,11.077,10.479,10.985,176556,0
2007-08-30,10.917,11.084,10.733,10.882,61547,0
2007-08-31,11.333,11.5,11.293,11.379,114552,0
2007-09-04,11.331,11.343,11.148,11.286,73714,0
2007-09-05,11.111,11.111,10.841,10.938,72508,0
2007-09-06,11.072,11.182,10.939,11.06,60126,0
2007-09-07,10.946,10.946,10.538,10.554,111039,0
2007-09-10,10.563,10.593,10.287,10.489,132442,0
2007-09-11,10.731,10.824,10.646,10.76,79941,0
2007-09-12,10.871,10.871,10.589,10.705,78409,0
2007-09-13,10.785,11.193,10.761,11.136,171685,0
2007-09-14,10.963,11.399,10.963,11.313,92970,0
2007-09-17,11.279,11.279,10.997,11.089,65865,0
2007-09-18,11.14,11.709,11.122,11.623,176229,0
2007-09-19,12.019,12.422,11.8,11.903,237361,0
2007-09-20,12.015,12.015,11.44,11.567,126162,0
2007-09-21,11.635,11.848,11.63,11.744,135443,0
2007-09-24,11.748,11.898,11.68,11.68,97162,0
2007-09-25,11.607,11.618,11.416,11.416,132422,0
2007-09-26,12.02,12.02,11.691,11.848,122406,0
2007-09-27,11.989,12.036,11.857,11.857,62953,0
2007-09-28,11.696,11.766,11.582,11.726,136088,0
2007-10-01,11.655,12.064,11.655,11.96,151403,0
2007-10-02,12.12,12.137,11.706,11.839,205307,0
2007-10-03,11.793,12.023,11.679,11.81,176613,0
2007-10-04,11.886,12.04,11.886,11.96,99824,0
2007-10-05,12.181,12.537,12.17,12.485,200318,0
2007-10-08,12.379,12.379,11.993,12.297,152123,0
2007-10-09,12.517,12.799,12.482,12.598,239034,0
2007-10-10,12.625,12.688,12.315,12.326,167353,0
2007-10-11,12.536,12.576,12.076,12.111,155121,0
2007-10-12,12.197,12.197,11.881,11.903,140089,0
2007-10-15,11.937,11.977,11.275,11.407,347849,0
2007-10-16,11.227,11.509,11.026,11.136,337289,0
2007-10-17,11.363,11.785,11.116,11.623,295108,0
2007-10-18,11.348,11.595,11.215,11.492,108439,0
2007-10-19,11.564,11.564,11.103,11.173,102897,0
2007-10-22,10.921,11.122,10.581,11.041,220315,0
2007-10-23,11.451,11.473,11.273,11.416,103574,0
2007-10-24,11.393,11.559,11.214,11.472,87814,0
2007-10-25,11.618,11.677,11.47,11.567,96446,0
2007-10-26,11.837,11.848,11.618,11.82,68329,0
2007-10-29,11.91,12.037,11.91,12.026,75079,0
2007-10-30,12.048,12.048,11.825,11.876,87247,0
2007-10-31,12.085,12.309,11.93,12.147,279088,0
2007-11-01,11.978,11.996,11.65,11.754,155466,0
2007-11-02,11.906,11.965,11.534,11.763,88487,0
2007-11-05,11.732,11.732,11.324,11.472,139459,0
2007-11-06,11.621,11.834,11.593,11.783,82740,0
2007-11-07,11.65,11.765,11.477,11.501,99768,0
2007-11-08,11.39,11.488,11.189,11.332,93005,0
2007-11-09,11.191,11.277,11.122,11.22,58397,0
2007-11-12,11.072,11.101,10.785,10.807,90061,0
2007-11-13,11.051,11.454,11.051,11.454,168695,0
2007-11-14,11.673,11.874,11.506,11.529,77390,0
2007-11-15,11.443,11.443,10.949,11.351,58954,0
2007-11-16,11.305,11.392,11.115,11.173,56838,0
2007-11-19,11.154,11.154,10.695,10.769,221043,0
2007-11-20,10.761,10.946,10.595,10.882,115791,0
2007-11-21,10.555,10.642,10.412,10.499,138204,0
2007-11-23,10.641,10.669,10.572,10.629,60851,0
2007-11-26,10.759,10.868,10.587,10.639,93904,0
2007-11-27,10.579,10.81,10.579,10.695,148177,0
2007-11-28,10.775,11.448,10.585,11.379,250660,0
2007-11-29,10.939,11.416,10.939,11.416,87978,0
2007-11-30,11.69,11.731,11.27,11.276,167042,0
2007-12-03,11.179,11.471,11.179,11.426,65561,0
2007-12-04,11.277,11.433,11.249,11.323,46580,0
2007-12-05,11.79,11.933,11.593,11.933,130774,0
2007-12-06,12.016,12.167,12.005,12.167,87093,0
2007-12-07,12.362,12.483,12.247,12.317,110384,0
2007-12-10,12.223,12.655,12.223,12.55,110397,0
2007-12-11,12.55,12.55,11.642,11.642,247628,0
2007-12-12,12.05,12.074,11.872,12.044,92838,0
2007-12-13,11.736,11.955,11.638,11.886,64143,0
2007-12-14,11.795,12.021,11.683,11.744,61519,0
2007-12-17,11.646,11.686,11.445,11.445,114587,0
2007-12-18,11.744,12.084,11.573,11.744,185252,0
2007-12-19,12.364,12.364,11.961,12.129,128579,0
2007-12-20,12.159,12.191,12.024,12.138,86343,0
2007-12-21,12.52,12.661,12.392,12.56,83077,0
2007-12-24,12.801,12.874,12.566,12.748,42263,0
2007-12-26,12.609,12.824,12.596,12.804,32750,0
2007-12-27,13.09,13.097,12.748,12.748,52410,0
2007-12-28,13.031,13.111,12.882,12.964,408239,0
2007-12-31,13.097,13.097,12.694,12.964,73549,0
2008-01-02,12.832,13.296,12.824,13.094,90051,0
2008-01-03,13.033,13.033,12.536,12.757,121172,0
2008-01-04,12.692,12.766,12.43,12.55,206585,0
2008-01-07,12.703,12.829,12.461,12.635,141650,0
2008-01-08,12.803,13.366,12.595,12.635,154082,0
2008-01-09,12.635,12.716,12.561,12.588,66990,0
2008-01-10,12.628,12.897,12.488,12.897,164050,0
2008-01-11,12.733,12.928,12.714,12.888,163254,0
2008-01-14,12.834,13.064,12.654,13.057,95984,0
2008-01-15,12.896,12.896,12.54,12.728,68744,0
2008-01-16,12.52,12.782,12.157,12.467,118509,0
2008-01-17,12.272,12.279,11.652,11.8,108688,0
2008-01-18,11.693,11.693,11.426,11.52,100283,0
2008-01-22,10.58,11.42,10.271,11.239,160326,0
2008-01-23,10.761,10.984,10.426,10.835,169406,0
2008-01-24,11.512,12.197,11.425,12.064,252064,0
2008-01-25,12.464,12.712,12.12,12.194,131274,0
2008-01-28,11.868,11.902,11.459,11.754,158117,0
2008-01-29,11.895,11.929,11.559,11.8,57439,0
2008-01-30,11.667,12.089,11.579,11.754,86652,0
2008-01-31,11.892,12.193,11.589,12.026,130687,0
2008-02-01,12.178,12.298,11.559,12.064,70085,0
2008-02-04,12.192,12.192,11.943,12.091,102717,0
2008-02-05,11.815,11.99,11.493,11.52,74438,0
2008-02-06,11.546,11.62,11.096,11.21,180781,0
2008-02-07,11.016,11.311,10.922,11.07,90068,0
2008-02-08,11.094,11.243,10.886,10.92,87353,0
2008-02-11,10.99,11.091,10.828,10.93,25457,0
2008-02-12,11.224,11.736,11.102,11.52,123197,0
2008-02-13,11.792,11.893,11.423,11.604,51941,0
2008-02-14,11.751,11.845,11.255,11.389,110436,0
2008-02-15,11.537,11.59,11.367,11.435,61320,0
2008-02-19,11.848,11.848,11.431,11.539,65364,0
2008-02-20,11.448,11.623,11.099,11.623,116993,0
2008-02-21,11.699,11.699,11.432,11.445,38986,0
2008-02-22,11.332,11.353,11.204,11.332,22480,0
2008-02-25,11.325,11.575,11.224,11.472,43619,0
2008-02-26,11.447,11.615,11.434,11.501,145433,0
2008-02-27,11.519,11.66,11.519,11.66,172008,0
2008-02-28,11.626,11.759,11.492,11.632,78767,0
2008-02-29,11.61,11.61,11.186,11.22,59239,0
2008-03-03,11.19,11.251,10.888,10.948,60895,0
2008-03-04,10.791,11.059,10.784,10.938,65784,0
2008-03-05,11.088,11.356,11.047,11.06,63844,0
2008-03-06,10.946,11.148,10.752,10.752,93163,0
2008-03-07,10.753,10.859,10.14,10.255,177240,0
2008-03-10,10.348,10.348,10.078,10.085,61912,0
2008-03-11,10.411,10.948,10.25,10.948,118662,0
2008-03-12,10.802,10.97,10.761,10.789,42574,0
2008-03-13,10.613,10.741,10.378,10.573,41982,0
2008-03-14,10.458,10.592,10.115,10.188,94931,0
2008-03-17,9.611,10.08,9.611,9.879,125286,0
2008-03-18,10.078,10.582,9.876,10.582,100908,0
2008-03-19,10.159,10.299,10.011,10.011,68914,0
2008-03-20,9.876,10.005,9.809,9.964,77843,0
2008-03-24,10.007,10.396,9.971,10.161,89942,0
2008-03-25,10.404,10.612,10.008,10.404,98707,0
2008-03-26,10.302,10.341,10.12,10.161,60458,0
2008-03-27,10.525,10.525,10.283,10.358,728466,0
2008-03-28,10.341,10.396,10.208,10.208,89049,0
2008-03-31,10.217,10.257,9.92,10.002,193119,0
2008-04-01,10.309,10.376,10.202,10.376,60900,0
2008-04-02,10.399,10.399,10.112,10.151,65047,0
2008-04-03,10.153,10.166,10.006,10.085,108346,0
2008-04-04,10.076,10.164,10.043,10.076,85002,0
2008-04-07,9.887,10.143,9.887,10.002,171958,0
2008-04-08,10.127,10.127,9.933,9.972,41069,0
2008-04-09,9.951,10.091,9.91,9.917,51944,0
2008-04-10,9.889,10.09,9.882,9.982,28731,0
2008-04-11,10.109,10.109,9.82,9.879,94932,0
2008-04-14,9.823,9.977,9.776,9.776,106414,0
2008-04-15,9.837,9.857,9.649,9.683,45689,0
2008-04-16,9.846,10.08,9.786,9.879,76184,0
2008-04-17,9.658,9.88,9.658,9.739,66703,0
2008-04-18,9.839,10.31,9.839,10.283,171415,0
2008-04-21,10.121,10.283,10.115,10.283,52524,0
2008-04-22,10.141,10.141,9.906,9.926,59857,0
2008-04-23,10.045,10.132,9.999,10.039,89741,0
2008-04-24,10.095,10.235,10.067,10.188,64576,0
2008-04-25,10.328,10.328,10.108,10.208,69542,0
2008-04-28,10.216,10.216,10.102,10.188,59665,0
2008-04-29,10.115,10.148,10.013,10.067,35861,0
2008-04-30,9.942,10.224,9.942,10.076,102867,0
2008-05-01,10.092,10.226,10.078,10.179,66825,0
2008-05-02,10.314,10.409,10.288,10.348,30509,0
2008-05-05,10.543,10.838,10.456,10.752,184391,0
2008-05-06,10.735,11.2,10.613,11.051,177138,0
2008-05-07,11.021,11.054,10.766,10.826,108927,0
2008-05-08,10.745,10.926,10.745,10.752,88550,0
2008-05-09,10.741,10.748,10.593,10.619,72157,0
2008-05-12,10.606,10.793,10.558,10.732,81395,0
2008-05-13,10.829,10.851,10.729,10.817,32895,0
2008-05-14,10.846,11.06,10.846,11.013,46729,0
2008-05-15,11.086,11.288,11.086,11.22,112229,0
2008-05-16,11.307,11.334,11.133,11.313,54033,0
2008-05-19,11.322,11.416,11.188,11.201,100458,0
2008-05-20,11.093,11.093,10.798,10.892,71884,0
2008-05-21,10.746,10.893,10.463,10.516,98873,0
2008-05-22,10.461,10.657,10.355,10.489,67865,0
2008-05-23,10.394,10.604,10.347,10.582,43608,0
2008-05-27,10.686,10.714,10.607,10.714,31244,0
2008-05-28,10.779,10.854,10.706,10.779,21591,0
2008-05-29,10.821,11.041,10.759,10.995,66513,0
2008-05-30,11.163,11.163,10.949,11.07,50171,0
2008-06-02,10.907,10.995,10.855,10.901,100138,0
2008-06-03,11.21,11.21,10.814,10.901,65766,0
2008-06-04,10.732,10.906,10.719,10.779,68005,0
2008-06-05,10.927,11.013,10.927,11.013,21876,0
2008-06-06,10.92,10.92,10.516,10.516,73811,0
2008-06-09,10.686,10.686,10.404,10.404,52819,0
2008-06-10,10.243,10.276,10.142,10.142,52707,0
2008-06-11,10.246,10.246,10.011,10.011,48523,0
2008-06-12,10.346,10.346,10.145,10.151,65792,0
2008-06-13,10.248,10.268,9.959,10.161,66072,0
2008-06-16,10.134,10.357,10.087,10.283,73952,0
2008-06-17,10.611,10.611,10.363,10.376,56396,0
2008-06-18,10.486,10.486,10.076,10.076,90362,0
2008-06-19,10.079,10.127,10.04,10.067,36308,0
2008-06-20,10.09,10.09,9.842,9.842,41233,0
2008-06-23,9.973,9.973,9.605,9.645,61192,0
2008-06-24,9.563,9.67,9.4411,9.542,84528,0
2008-06-25,9.3341,9.571,9.0667,9.524,118078,0
2008-06-26,9.2045,9.58,9.2045,9.2517,135149,0
2008-06-27,9.4764,9.4764,9.1756,9.1949,56980,0
2008-06-30,9.1398,9.1398,8.7773,8.8108,135804,0
2008-07-01,8.7127,8.7127,8.1619,8.4172,185483,0
2008-07-02,8.4605,8.6956,8.2658,8.2859,81761,0
2008-07-03,8.3447,8.3447,7.6594,7.9954,182920,0
2008-07-07,8.0867,8.1606,7.6028,7.6767,196218,0
2008-07-08,7.555,7.9046,7.555,7.8173,145947,0
2008-07-09,7.9647,8.032,7.8976,7.9109,128100,0
2008-07-10,7.9088,8.1373,7.7542,7.761,122777,0
2008-07-11,8.0585,8.0585,7.5947,7.6485,85850,0
2008-07-14,7.8819,7.9691,7.7945,7.8079,99563,0
2008-07-15,7.6161,7.8108,7.522,7.7235,70278,0
2008-07-16,7.6984,8.4172,7.6111,8.4172,232225,0
2008-07-17,8.2776,8.553,8.002,8.3984,128149,0
2008-07-18,8.4688,8.8246,8.3075,8.6703,126565,0
2008-07-21,8.7033,8.972,8.7033,8.8108,84961,0
2008-07-22,8.5482,8.6759,8.4004,8.5953,93746,0
2008-07-23,8.6283,8.803,8.5745,8.7358,102829,0
2008-07-24,8.5999,8.5999,8.3984,8.3984,57005,0
2008-07-25,8.3969,8.4574,8.3432,8.4172,34983,0
2008-07-28,8.4012,8.4348,8.3273,8.3609,19506,0
2008-07-29,8.5917,8.867,8.5313,8.867,54187,0
2008-07-30,9.1746,9.786,8.9795,9.786,311416,0
2008-07-31,9.791,9.791,9.4215,9.542,58039,0
2008-08-01,9.654,9.769,9.586,9.748,47929,0
2008-08-04,9.878,9.993,9.711,9.711,113390,0
2008-08-05,9.756,9.843,9.575,9.608,87073,0
2008-08-06,9.651,9.673,9.612,9.645,29905,0
2008-08-07,9.557,9.557,9.2546,9.2603,45831,0
2008-08-08,9.1872,9.1872,9.0059,9.0733,65913,0
2008-08-11,9.1737,9.3008,9.1535,9.2141,60605,0
2008-08-12,9.1708,9.2382,9.1708,9.2045,20093,0
2008-08-13,9.0733,9.1408,8.9589,9.0264,83172,0
2008-08-14,9.0882,9.2353,9.0339,9.1014,41538,0
2008-08-15,9.1506,9.2719,9.1506,9.2517,60430,0
2008-08-18,9.2622,9.2758,9.108,9.1487,52070,0
2008-08-19,8.9505,8.9908,8.8025,8.8765,74113,0
2008-08-20,8.8311,8.8311,8.7305,8.7639,36779,0
2008-08-21,8.6742,8.7279,8.6405,8.7077,38846,0
2008-08-22,8.8509,8.972,8.7839,8.8577,99324,0
2008-08-25,8.8926,8.973,8.8858,8.8858,66851,0
2008-08-26,8.8647,8.8647,8.7169,8.7639,24867,0
2008-08-27,8.7921,8.7921,8.6981,8.7921,32308,0
2008-08-28,8.9064,9.0066,8.8119,8.8858,34517,0
2008-08-29,8.8792,8.8792,8.8322,8.8389,14728,0
2008-09-02,8.7699,9.0123,8.7699,8.9515,72467,0
2008-09-03,8.7372,8.8044,8.5961,8.7171,82641,0
2008-09-04,8.7377,8.7377,8.2269,8.2672,51777,0
2008-09-05,7.835,8.1507,7.835,8.1172,115485,0
2008-09-08,8.5699,8.8052,8.4221,8.5296,81827,0
2008-09-09,8.3497,8.5243,7.9398,8.1078,114182,0
2008-09-10,8.0581,8.2462,8.0581,8.0985,41549,0
2008-09-11,7.7313,7.7985,7.4626,7.7985,98556,0
2008-09-12,7.7071,7.8079,7.6734,7.8079,37056,0
2008-09-15,7.523,7.523,6.9925,6.9925,71312,0
2008-09-16,6.654,6.8894,6.5533,6.8894,94774,0
2008-09-17,6.8211,6.8211,6.0425,6.2706,131520,0
2008-09-18,6.0598,6.9534,5.8113,6.6175,104043,0
2008-09-19,7.1424,7.1424,6.9407,7.1424,130969,0
2008-09-22,6.9885,7.9763,6.9885,7.3112,70538,0
2008-09-23,6.9804,7.0543,6.9199,6.9736,59688,0
2008-09-24,6.9343,7.0486,6.9278,7.0486,51790,0
2008-09-25,7.1011,7.3901,7.1011,7.3767,51649,0
2008-09-26,7.1111,7.2858,7.064,7.2455,26185,0
2008-09-29,7.0369,7.0369,6.4862,6.4862,57189,0
2008-09-30,6.719,6.8198,6.3024,6.7862,42864,0
2008-10-01,6.7105,6.7441,6.3007,6.5425,85156,0
2008-10-02,6.3883,6.5092,6.0457,6.0457,47637,0
2008-10-03,6.2026,6.384,6.0547,6.1488,51786,0
2008-10-06,5.8442,5.8442,4.6485,5.2396,288204,0
2008-10-07,5.4871,5.5744,5.0104,5.1177,139065,0
2008-10-08,4.7066,5.002,4.4314,4.7334,180217,0
2008-10-09,5.0394,5.1068,4.381,4.4616,103731,0
2008-10-10,3.6937,4.365,3.3578,3.9554,280094,0
2008-10-13,4.8696,5.3667,4.5471,5.024,245213,0
2008-10-14,5.4277,5.5955,5.0448,5.2396,136361,0
2008-10-15,4.9423,5.0365,4.6061,4.6397,144551,0
2008-10-16,4.8082,4.8082,4.0888,4.2366,221861,0
2008-10-17,4.2971,4.7536,4.1428,4.6866,104106,0
2008-10-20,4.5699,4.6707,4.2674,4.6303,144634,0
2008-10-21,4.6981,4.6981,4.3961,4.3961,51107,0
2008-10-22,4.2245,4.2245,3.3634,3.6931,119075,0
2008-10-23,3.9938,3.9938,3.4693,3.8055,118688,0
2008-10-24,3.4093,4.0011,3.4093,3.665,85507,0
2008-10-27,3.3914,3.613,3.2235,3.5056,196258,0
2008-10-28,3.6848,4.0211,3.4899,4.0211,79266,0
2008-10-29,4.1534,4.3685,4.066,4.2273,130046,0
2008-10-30,4.6902,4.7038,4.3073,4.4147,131109,0
2008-10-31,4.4973,4.4973,4.1148,4.1617,66146,0
2008-11-03,4.3586,4.4256,4.1504,4.3586,39310,0
2008-11-04,4.4723,5.0498,4.459,4.9022,192247,0
2008-11-05,4.6984,4.6984,4.3959,4.4429,67098,0
2008-11-06,4.2443,4.2443,3.8212,3.9554,113764,0
2008-11-07,3.9726,4.2147,3.9726,4.0399,48201,0
2008-11-10,4.2012,4.2012,3.9327,3.9461,58263,0
2008-11-11,3.9129,3.9129,3.6914,3.8055,25329,0
2008-11-12,3.7004,3.7206,3.4586,3.4586,59113,0
2008-11-13,3.3702,3.9611,3.3232,3.8805,134204,0
2008-11-14,4.03,4.03,3.6808,3.7212,100642,0
2008-11-17,3.5928,3.6801,3.4048,3.5056,55988,0
2008-11-18,3.463,3.4832,3.3352,3.4025,64245,0
2008-11-19,3.3342,3.5089,3.3207,3.3275,60099,0
2008-11-20,3.223,3.364,3.223,3.2431,102612,0
2008-11-21,3.2594,3.4206,3.1049,3.2056,83625,0
2008-11-24,3.437,4.1552,3.437,4.068,193808,0
2008-11-25,4.0262,4.0262,3.6633,3.7305,61444,0
2008-11-26,3.4953,4.0399,3.4953,4.0399,79591,0
2008-11-28,3.4632,3.7922,3.4632,3.7586,74494,0
2008-12-01,3.6369,3.7711,3.449,3.59,96569,0
2008-12-02,3.6946,3.829,3.4528,3.6274,112096,0
2008-12-03,3.661,3.9297,3.4864,3.6274,44213,0
2008-12-04,3.6369,3.7578,3.5832,3.59,25036,0
2008-12-05,3.5227,3.7509,3.4288,3.6368,53502,0
2008-12-08,3.4504,4.2493,3.3228,4.068,133624,0
2008-12-09,4.0202,4.027,3.6847,3.8055,151974,0
2008-12-10,3.8758,4.3392,3.6944,4.1242,327529,0
2008-12-11,4.213,4.2331,4.0383,4.1054,71882,0
2008-12-12,3.6971,4.1071,3.6971,4.0399,254988,0
2008-12-15,4.1716,4.1716,3.9566,4.0304,57461,0
2008-12-16,4.0766,4.3653,3.8953,4.3116,144728,0
2008-12-17,4.5506,4.5506,4.1479,4.3023,123363,0
2008-12-18,4.3025,4.484,4.1545,4.2555,33766,0
2008-12-19,4.2573,4.4322,4.0757,4.1429,42376,0
2008-12-22,4.0613,4.1217,4.0613,4.068,63610,0
2008-12-23,4.1165,4.1299,3.962,4.0024,58076,0
2008-12-24,4.0348,4.2227,3.8603,3.9273,122291,0
2008-12-26,3.9623,4.2243,3.7542,3.9086,119122,0
2008-12-29,3.852,4.0604,3.852,3.9461,23206,0
2008-12-30,3.9071,4.028,3.9071,3.9743,25771,0
2008-12-31,3.9246,4.0389,3.7364,3.9649,88540,0
2009-01-02,4.0323,4.3615,4.0323,4.2742,74548,0
2009-01-05,4.3736,4.4541,4.266,4.293,96901,0
2009-01-06,4.4117,4.5661,4.311,4.5461,98437,0
2009-01-07,4.3792,4.4129,4.1644,4.1711,99900,0
2009-01-08,4.1326,4.1326,3.7898,4.0586,53575,0
2009-01-09,4.1162,4.1699,4.0961,4.0961,27253,0
2009-01-12,4.0299,4.0299,3.7681,3.7681,82482,0
2009-01-13,3.8644,4.0257,3.8308,3.8712,23657,0
2009-01-14,3.8515,3.8515,3.6969,3.7305,27969,0
2009-01-15,3.7505,3.8111,3.7035,3.7774,64422,0
2009-01-16,3.9056,4.1947,3.8989,3.993,74827,0
2009-01-20,3.9549,3.9549,3.6931,3.6931,53913,0
2009-01-21,3.7075,3.8754,3.6941,3.8149,45114,0
2009-01-22,3.7615,3.8152,3.701,3.7212,20099,0
2009-01-23,3.6953,3.9238,3.6953,3.7962,28577,0
2009-01-26,3.9554,4.0294,3.7675,3.9554,90089,0
2009-01-27,4.0342,4.0408,3.8055,3.8055,64549,0
2009-01-28,3.9,4.1617,3.9,4.1617,49758,0
2009-01-29,4.0269,4.047,3.8323,3.8523,35612,0
2009-01-30,3.8526,3.8593,3.7251,3.7586,51551,0
2009-02-02,3.6968,3.7774,3.4413,3.7774,70968,0
2009-02-03,3.8156,3.9836,3.8023,3.9836,38554,0
2009-02-04,3.9746,3.9746,3.8604,3.8805,23981,0
2009-02-05,3.8586,4.0533,3.8385,4.0399,56924,0
2009-02-06,4.1427,4.2568,4.0687,4.2366,97553,0
2009-02-09,4.1968,4.1968,4.0223,4.0961,89800,0
2009-02-10,4.0323,4.0793,3.918,3.918,62347,0
2009-02-11,3.9168,3.9304,3.8297,3.843,34084,0
2009-02-12,3.7867,3.8538,3.7732,3.8336,21597,0
2009-02-13,3.8228,3.843,3.7624,3.843,11610,0
2009-02-17,3.7733,3.7801,3.4775,3.4775,93514,0
2009-02-18,3.4899,3.7118,3.4899,3.7118,24984,0
2009-02-19,3.6923,3.7997,3.4707,3.4775,34558,0
2009-02-20,3.432,3.4588,3.3917,3.4119,29630,0
2009-02-23,3.4282,3.4953,3.3475,3.3744,61443,0
2009-02-24,3.3789,3.6544,3.3252,3.6274,130257,0
2009-02-25,3.5501,3.5905,3.3421,3.4025,72567,0
2009-02-26,3.4431,3.5237,3.3555,3.3555,45356,0
2009-02-27,3.3261,3.4067,3.2186,3.3462,81258,0
2009-03-02,3.3095,3.3095,3.0275,3.0275,131686,0
2009-03-03,3.0971,3.1375,3.03,3.1306,82464,0
2009-03-04,3.1423,3.3034,3.0953,3.29,59575,0
2009-03-05,3.0869,3.0936,2.9927,2.9994,83418,0
2009-03-06,2.9564,2.9901,2.9094,2.9901,50600,0
2009-03-09,2.894,2.914,2.7194,2.7933,691642,0
2009-03-10,2.8973,3.0317,2.8571,2.9713,98774,0
2009-03-11,3.0343,3.115,2.8997,3.0275,57819,0
2009-03-12,2.9883,3.1227,2.9614,3.1025,131489,0
2009-03-13,3.1349,3.1619,3.0743,3.0743,79525,0
2009-03-16,3.0153,3.1363,3.0153,3.0556,147563,0
2009-03-17,3.0569,3.0839,2.9696,3.0839,55369,0
2009-03-18,3.0797,3.1604,2.8982,3.0932,111387,0
2009-03-19,3.1306,3.1979,3.0433,3.1306,71895,0
2009-03-20,3.1198,3.1871,3.0931,3.14,82719,0
2009-03-23,3.2214,3.3691,3.2214,3.3555,211586,0
2009-03-24,3.3841,3.3841,3.223,3.2431,113634,0
2009-03-25,3.2766,3.384,3.2766,3.29,111850,0
2009-03-26,3.3672,3.5353,3.3672,3.4681,124086,0
2009-03-27,3.4712,3.4712,3.3702,3.3838,82055,0
2009-03-30,3.2944,3.3077,3.2136,3.2338,51465,0
2009-03-31,3.2975,3.4586,3.2975,3.4586,108996,0
2009-04-01,3.4907,3.5913,3.4302,3.5712,100704,0
2009-04-02,3.5848,3.8673,3.5848,3.8336,143331,0
2009-04-03,3.819,3.8593,3.6845,3.8055,63955,0
2009-04-06,3.8057,3.8057,3.7385,3.7586,44469,0
2009-04-07,3.7362,3.7362,3.5278,3.6555,37800,0
2009-04-08,3.77,4.0253,3.77,3.9649,103272,0
2009-04-09,4.0729,4.1805,3.9587,4.1805,135992,0
2009-04-13,4.1575,4.2514,3.9963,4.218,145165,0
2009-04-14,4.1579,4.1579,4.0302,4.0774,101828,0
2009-04-15,4.0314,4.1524,4.0314,4.1524,55663,0
2009-04-16,4.2618,4.3492,4.2618,4.3492,85373,0
2009-04-17,4.2928,4.3398,4.2391,4.3398,53736,0
2009-04-20,4.0693,4.103,3.9485,4.0492,168426,0
2009-04-21,4.2016,4.2756,4.0673,4.2555,166453,0
2009-04-22,4.2729,4.3334,4.246,4.246,26345,0
2009-04-23,4.2365,4.2835,4.1896,4.2835,29192,0
2009-04-24,4.3034,4.4309,4.1423,4.4241,142252,0
2009-04-27,4.3344,4.3747,4.2738,4.368,106846,0
2009-04-28,4.2539,4.489,4.2068,4.321,17858,0
2009-04-29,4.4531,4.6278,4.3993,4.621,130126,0
2009-04-30,4.6863,4.8207,4.6326,4.7803,95621,0
2009-05-01,4.8176,4.8647,4.737,4.8647,32890,0
2009-05-04,4.9724,5.2412,4.9657,5.174,160131,0
2009-05-05,5.2426,5.2426,4.9201,5.1553,92542,0
2009-05-06,5.1616,5.2491,5.0474,5.2491,105047,0
2009-05-07,5.2926,5.2926,4.9701,5.071,239264,0
2009-05-08,5.0448,5.2463,5.0045,5.2396,43321,0
2009-05-11,5.2672,5.2739,5.0388,5.0522,39593,0
2009-05-12,5.0747,5.3032,5.0747,5.1553,83911,0
2009-05-13,5.1023,5.1023,4.9141,4.9678,73784,0
2009-05-14,5.0116,5.146,4.8705,5.146,32897,0
2009-05-15,5.1255,5.2129,5.1255,5.1927,53590,0
2009-05-18,5.2366,5.4044,5.1896,5.3709,70008,0
2009-05-19,5.3963,5.6181,5.3896,5.3896,93598,0
2009-05-20,5.6238,5.7514,5.5162,5.6707,81710,0
2009-05-21,5.4969,5.5573,5.3559,5.4365,47024,0
2009-05-22,5.4734,5.6415,5.4734,5.6145,40749,0
2009-05-26,5.5673,5.6682,5.4799,5.6614,49079,0
2009-05-27,5.675,5.7085,5.4467,5.6145,57623,0
2009-05-28,5.5875,5.7084,5.379,5.6614,52650,0
2009-05-29,5.7063,5.881,5.6862,5.8676,28418,0
2009-06-01,5.8616,6.0832,5.8616,6.0832,52425,0
2009-06-02,5.7128,6.089,5.7128,5.9614,65914,0
2009-06-03,5.9261,6.0941,5.6439,5.6707,127996,0
2009-06-04,5.6907,5.8317,5.6436,5.7645,56411,0
2009-06-05,5.912,5.9188,5.7911,5.8583,34533,0
2009-06-08,5.8507,5.8507,5.5753,5.6895,95574,0
2009-06-09,5.7098,5.7098,5.5754,5.6427,42278,0
2009-06-10,5.6842,5.7514,5.664,5.6707,25451,0
2009-06-11,5.6757,5.8772,5.6757,5.8302,68486,0
2009-06-12,5.8273,5.9012,5.8273,5.8676,29343,0
2009-06-15,5.8167,5.8167,5.7094,5.7833,67740,0
2009-06-16,5.8022,5.8223,5.7282,5.7552,16063,0
2009-06-17,5.3834,5.7128,5.3834,5.6052,56839,0
2009-06-18,5.621,5.7754,5.621,5.7082,63286,0
2009-06-19,5.7361,5.8704,5.7361,5.8302,54341,0
2009-06-22,5.7666,5.7666,5.6052,5.6052,36899,0
2009-06-23,5.674,5.674,5.5261,5.5396,36740,0
2009-06-24,5.6303,5.7513,5.6303,5.7177,47628,0
2009-06-25,5.7398,5.9145,5.7398,5.9145,24699,0
2009-06-26,5.8995,6.0876,5.8189,5.9801,19794,0
2009-06-29,6.0443,6.0712,5.9773,6.0645,53604,0
2009-06-30,6.0632,6.1103,5.9289,6.0364,27819,0
2009-07-01,6.0469,6.1811,5.9863,6.1207,40187,0
2009-07-02,5.9869,6.1145,5.6441,5.9801,75158,0
2009-07-06,5.8768,5.9239,5.8097,5.9239,56876,0
2009-07-07,5.9145,6.0287,5.9011,5.9145,19788,0
2009-07-08,5.8676,5.881,5.8542,5.8676,29013,0
2009-07-09,5.9078,5.9145,5.9011,5.9145,8779,0
2009-07-10,5.8703,5.877,5.8501,5.877,9380,0
2009-07-13,5.8701,5.9775,5.8432,5.9707,65364,0
2009-07-14,5.9681,5.9949,5.9144,5.9614,26217,0
2009-07-15,5.9805,6.303,5.9805,6.2426,67713,0
2009-07-16,6.19,6.6941,6.1362,6.6268,105046,0
2009-07-17,6.5909,6.6043,6.5104,6.5237,34531,0
2009-07-20,6.5876,6.816,6.4867,6.7018,61441,0
2009-07-21,6.6372,6.8521,6.5364,6.7581,86934,0
2009-07-22,6.7222,6.7222,6.581,6.655,43587,0
2009-07-23,6.688,6.856,6.688,6.7956,47757,0
2009-07-24,6.8852,7.0128,6.7576,6.8987,21140,0
2009-07-27,7.1652,7.3466,7.0779,7.1517,284129,0
2009-07-28,7.1556,7.2363,7.0885,7.1893,105225,0
2009-07-29,7.2579,7.5267,7.1302,7.5267,44046,0
2009-07-30,7.5346,7.6084,7.4205,7.5547,207286,0
2009-07-31,7.7132,7.7132,7.5049,7.5923,134249,0
2009-08-03,7.8894,8.0372,7.8492,7.9297,164133,0
2009-08-04,7.8131,7.9743,7.7727,7.8735,48527,0
2009-08-05,7.8512,7.8512,7.5827,7.6767,80403,0
2009-08-06,7.7709,7.7709,7.6029,7.6298,112610,0
2009-08-07,7.7767,7.891,7.7499,7.8641,52816,0
2009-08-10,7.8145,7.9219,7.7943,7.8547,78283,0
2009-08-11,7.7263,7.7263,7.0745,7.3298,299919,0
2009-08-12,7.2209,7.3889,7.1539,7.3486,143661,0
2009-08-13,7.0323,7.5898,7.0323,7.5361,43326,0
2009-08-14,7.6546,7.6546,7.2316,7.3862,89803,0
2009-08-17,6.8239,7.2537,6.75,7.1799,74891,0
2009-08-18,7.1646,7.3594,7.1646,7.3392,40471,0
2009-08-19,7.3374,7.5456,7.3306,7.4986,96441,0
2009-08-20,7.5825,7.7303,7.569,7.7235,125222,0
2009-08-21,7.8721,7.9594,7.7713,7.8923,91860,0
2009-08-24,8.0518,8.0518,7.8907,7.9578,89792,0
2009-08-25,7.9,8.2225,7.9,7.9673,88125,0
2009-08-26,7.8162,7.8835,7.6885,7.7423,54459,0
2009-08-27,7.8051,7.8454,7.758,7.8454,71313,0
2009-08-28,7.9086,7.9086,7.7608,7.8079,47475,0
2009-08-31,7.7643,7.7643,7.6298,7.6298,59801,0
2009-09-01,7.5872,7.6476,7.3925,7.4798,232188,0
2009-09-02,7.3887,7.9059,7.3282,7.3955,86199,0
2009-09-03,7.5007,7.6286,7.5007,7.6017,94030,0
2009-09-04,7.5196,7.6473,7.4658,7.6204,42411,0
2009-09-08,7.6683,7.7961,7.581,7.7423,105049,0
2009-09-09,7.7358,7.7358,7.5813,7.6954,62397,0
2009-09-10,7.8242,7.8242,7.6361,7.7704,49583,0
2009-09-11,7.8761,7.9232,7.8224,7.8829,73571,0
2009-09-14,7.7338,7.8615,7.7338,7.8547,48666,0
2009-09-15,7.9646,7.978,7.8033,7.9578,63532,0
2009-09-16,8.0999,8.0999,7.9588,8.0797,101098,0
2009-09-17,8.0757,8.1361,7.9614,8.0891,54774,0
2009-09-18,8.1103,8.1642,8.0767,8.1642,37652,0
2009-09-21,8.1779,8.1779,8.0166,8.0704,59675,0
2009-09-22,8.0755,8.1427,8.0755,8.1359,50012,0
2009-09-23,8.1828,8.203,8.1156,8.1828,86928,0
2009-09-24,8.1766,8.1833,7.9885,8.0422,106122,0
2009-09-25,7.9191,7.9728,7.4153,7.8923,239251,0
2009-09-28,7.9787,8.1265,7.9383,8.1265,89411,0
2009-09-29,8.1211,8.1546,8.0942,8.1546,61037,0
2009-09-30,8.172,8.2325,8.078,8.1922,60611,0
2009-10-01,8.1257,8.1257,7.9041,7.9578,96642,0
2009-10-02,7.7922,8.1685,7.7922,8.061,90660,0
2009-10-05,8.2163,8.2296,8.1424,8.2296,88417,0
2009-10-06,8.3804,8.7362,8.3804,8.5953,201638,0
2009-10-07,8.4889,8.6771,8.4553,8.6233,66060,0
2009-10-08,8.7365,8.9317,8.7097,8.9045,91065,0
2009-10-09,8.8492,8.9702,8.7955,8.9702,51791,0
2009-10-12,8.9748,9.2373,8.9683,9.1766,100332,0
2009-10-13,9.2219,9.2277,9.0059,9.0733,98571,0
2009-10-14,9.2325,9.3734,9.2122,9.3734,53727,0
2009-10-15,9.3743,9.4008,9.1804,9.4008,53014,0
2009-10-16,9.1882,9.3694,9.1408,9.2421,91796,0
2009-10-19,9.296,9.3094,8.9468,9.1014,129525,0
2009-10-20,9.2594,9.2594,8.9917,8.9983,83244,0
2009-10-21,8.9355,9.0836,8.8816,8.942,120418,0
2009-10-22,8.8989,8.9795,8.8183,8.9795,185075,0
2009-10-23,9.0123,9.0657,8.8306,8.9045,40772,0
2009-10-26,8.9279,8.9748,8.733,8.7734,69517,0
2009-10-27,8.7203,8.7203,8.4919,8.5858,73532,0
2009-10-28,8.3831,8.3831,8.1278,8.1546,295212,0
2009-10-29,8.2037,8.3918,8.1567,8.3515,75162,0
2009-10-30,8.2424,8.3028,7.967,8.061,137552,0
2009-11-02,7.928,8.1497,7.928,8.0422,100467,0
2009-11-03,7.9189,7.9996,7.8315,7.9391,85982,0
2009-11-04,8.0043,8.1388,8.0043,8.0985,101180,0
2009-11-05,8.2323,8.266,8.0913,8.2391,59122,0
2009-11-06,8.1061,8.2203,8.0928,8.2203,33056,0
2009-11-09,8.5026,8.5832,8.4756,8.5765,86292,0
2009-11-10,8.5067,8.5672,8.3722,8.5672,49411,0
2009-11-11,8.6864,8.7335,8.5856,8.6327,53140,0
2009-11-12,8.6238,8.6238,8.4626,8.4827,55387,0
2009-11-13,8.4587,8.4924,8.405,8.4452,29470,0
2009-11-16,8.4088,8.4827,8.3483,8.4827,110835,0
2009-11-17,8.2725,8.2859,8.1919,8.2859,45870,0
2009-11-18,8.1598,8.2337,8.1128,8.2203,88374,0
2009-11-19,8.1494,8.1896,7.9949,8.1359,52244,0
2009-11-20,7.928,8.0422,7.8272,8.0422,49116,0
2009-11-23,7.9951,8.0891,7.9951,8.0891,133065,0
2009-11-24,8.0298,8.1172,8.0165,8.1172,41520,0
2009-11-25,8.0528,8.1267,8.026,8.0797,18017,0
2009-11-27,7.8581,7.8581,7.4821,7.6298,96480,0
2009-11-30,7.6416,7.6954,7.6148,7.6954,80645,0
2009-12-01,7.8596,8.041,7.8596,8.0141,54484,0
2009-12-02,8.1395,8.3008,8.1395,8.2672,63232,0
2009-12-03,8.5282,8.6694,8.461,8.5484,80500,0
2009-12-04,8.6339,8.6944,8.5063,8.6609,50900,0
2009-12-07,8.6155,8.6223,8.5282,8.5484,43484,0
2009-12-08,8.5338,8.5675,8.4062,8.4734,41520,0
2009-12-09,8.4492,8.5164,8.3955,8.4827,19191,0
2009-12-10,8.54,8.6139,8.54,8.6139,23662,0
2009-12-11,8.5214,8.5819,8.414,8.5484,36485,0
2009-12-14,8.4782,8.6327,8.4782,8.6327,69959,0
2009-12-15,8.4353,8.5966,8.4353,8.5765,33625,0
2009-12-16,8.6156,8.6895,8.5417,8.5484,48063,0
2009-12-17,8.5393,8.5393,8.3849,8.4452,35722,0
2009-12-18,8.488,8.5954,8.4611,8.5484,58376,0
2009-12-21,8.6058,8.6863,8.6058,8.6796,21286,0
2009-12-22,8.697,8.7989,8.6767,8.7921,28869,0
2009-12-23,8.7394,8.7869,8.6919,8.7734,20911,0
2009-12-24,8.731,8.8124,8.731,8.7921,10605,0
2009-12-28,8.7675,8.9439,8.7675,8.8014,65379,0
2009-12-29,8.8677,8.9963,8.8066,8.8202,15760,0
2009-12-30,8.8014,8.8422,8.7811,8.8014,18111,0
2009-12-31,8.9308,9.1408,8.9308,9.0733,71468,0
2010-01-04,9.1248,9.3822,9.1248,9.3822,148178,0
2010-01-05,9.4107,9.831,9.3419,9.532,128726,0
2010-01-06,9.516,9.535,9.4548,9.4951,91793,0
2010-01-07,9.518,9.599,9.511,9.551,114312,0
2010-01-08,9.597,9.604,9.503,9.571,50094,0
2010-01-11,9.584,9.66,9.3881,9.551,96635,0
2010-01-12,9.4941,9.4941,9.392,9.392,36103,0
2010-01-13,9.545,9.654,9.545,9.654,30048,0
2010-01-14,9.561,9.738,9.541,9.635,66022,0
2010-01-15,9.562,9.562,9.4666,9.514,26948,0
2010-01-19,9.522,9.739,9.502,9.739,85316,0
2010-01-20,9.698,9.713,9.589,9.691,39634,0
2010-01-21,9.635,9.642,9.4323,9.4382,40232,0
2010-01-22,9.2969,9.2969,9.1351,9.1487,82308,0
2010-01-25,9.2632,9.4676,9.1276,9.3449,53340,0
2010-01-26,9.1776,9.4146,9.1631,9.3267,27255,0
2010-01-27,9.2776,9.2978,9.1351,9.2228,45053,0
2010-01-28,9.3036,9.3999,9.1612,9.27,88119,0
2010-01-29,9.2151,9.3171,9.0864,9.1201,74568,0
2010-02-01,9.2401,9.505,9.2401,9.505,73797,0
2010-02-02,9.589,9.589,9.4058,9.542,36517,0
2010-02-03,9.3999,9.4136,9.2237,9.3734,47735,0
2010-02-04,9.1688,9.1688,8.6596,8.7546,101152,0
2010-02-05,8.6697,8.6697,8.1333,8.3234,175870,0
2010-02-08,8.3863,8.461,8.1828,8.1828,74723,0
2010-02-09,8.2979,8.5354,8.2979,8.5015,114372,0
2010-02-10,8.5322,8.5389,8.444,8.5389,31085,0
2010-02-11,8.4283,8.6796,8.4215,8.6796,33866,0
2010-02-12,8.585,8.6323,8.4153,8.5578,57763,0
2010-02-16,8.6647,8.7937,8.6647,8.7734,33282,0
2010-02-17,8.8597,8.9205,8.8325,8.9139,88232,0
2010-02-18,8.7659,8.8608,8.7048,8.8202,45838,0
2010-02-19,8.8357,9.0733,8.8357,9.0733,89445,0
2010-02-22,8.987,8.987,8.6955,8.8108,54950,0
2010-02-23,8.6865,8.6865,8.4827,8.4827,167264,0
2010-02-24,8.316,8.3703,8.1191,8.3703,181630,0
2010-02-25,8.145,8.2943,8.0092,8.2672,162799,0
2010-02-26,8.2616,8.4042,8.1938,8.3703,132724,0
2010-03-01,8.4568,8.6063,8.4501,8.5858,44938,0
2010-03-02,8.6321,8.7271,8.6184,8.6796,65818,0
2010-03-03,8.6786,8.7464,8.6312,8.6515,58950,0
2010-03-04,8.5765,8.6308,8.5765,8.5765,30802,0
2010-03-05,8.7568,8.9532,8.6958,8.8858,63493,0
2010-03-08,8.8893,8.957,8.8012,8.9233,38905,0
2010-03-09,8.828,8.9092,8.7465,8.8484,22548,0
2010-03-10,8.8208,8.8616,8.7529,8.7734,30483,0
2010-03-11,8.7741,8.7741,8.6857,8.7264,10308,0
2010-03-12,8.7332,8.7741,8.6925,8.7264,18421,0
2010-03-15,8.6331,8.735,8.6331,8.7077,14586,0
2010-03-16,8.7926,8.9486,8.7792,8.942,32401,0
2010-03-17,8.957,9.2353,8.9373,9.1201,59831,0
2010-03-18,9.0593,9.0593,8.9101,8.9983,50653,0
2010-03-19,8.9299,8.9299,8.8893,8.9233,14000,0
2010-03-22,8.9261,8.9326,8.8037,8.9326,32412,0
2010-03-23,8.9505,9.0723,8.9505,9.0452,21942,0
2010-03-24,9.0593,9.1276,8.9983,8.9983,47302,0
2010-03-25,9.2333,9.3969,9.2333,9.2603,119746,0
2010-03-26,9.3488,9.3959,9.3008,9.3075,29901,0
2010-03-29,9.4048,9.4048,9.2555,9.3645,38733,0
2010-03-30,9.3783,9.4185,9.296,9.3645,57288,0
2010-03-31,9.3645,9.4794,9.3645,9.392,49660,0
2010-04-01,9.507,9.587,9.507,9.561,46831,0
2010-04-05,9.678,9.976,9.678,9.935,91147,0
2010-04-06,9.828,9.875,9.808,9.842,30055,0
2010-04-07,9.884,9.959,9.864,9.87,59073,0
2010-04-08,9.78,9.963,9.759,9.935,45678,0
2010-04-09,10.091,10.179,10.043,10.179,44207,0
2010-04-12,10.346,10.346,10.15,10.17,58625,0
2010-04-13,10.074,10.095,9.972,10.095,24747,0
2010-04-14,10.25,10.453,10.229,10.433,46556,0
2010-04-15,10.572,10.572,10.26,10.423,89099,0
2010-04-16,10.357,10.357,9.99,10.132,56986,0
2010-04-19,9.981,10.198,9.968,10.076,115319,0
2010-04-20,10.117,10.327,10.117,10.32,25776,0
2010-04-21,10.241,10.289,10.167,10.208,22544,0
2010-04-22,10.171,10.219,10.076,10.198,46983,0
2010-04-23,10.241,10.255,10.023,10.255,112799,0
2010-04-26,10.371,10.385,10.324,10.358,76909,0
2010-04-27,10.17,10.212,9.967,9.972,149359,0
2010-04-28,9.957,10.059,9.908,10.011,62473,0
2010-04-29,10.077,10.315,10.07,10.301,38904,0
2010-04-30,10.315,10.336,10.173,10.179,17830,0
2010-05-03,10.18,10.295,10.153,10.208,42583,0
2010-05-04,9.905,9.905,9.635,9.729,93379,0
2010-05-05,9.507,9.587,9.3714,9.4382,46389,0
2010-05-06,9.337,10.043,8.6584,8.9233,282730,0
2010-05-07,8.9176,8.9176,8.4901,8.6327,212032,0
2010-05-10,9.1467,9.575,9.1467,9.4853,116577,0
2010-05-11,9.3152,9.586,9.3152,9.4578,34908,0
2010-05-12,9.642,9.853,9.642,9.832,26674,0
2010-05-13,9.95,9.95,9.732,9.739,32542,0
2010-05-14,9.4647,9.4647,9.1987,9.3075,88085,0
2010-05-17,9.2093,9.4126,8.9168,9.27,99686,0
2010-05-18,9.52,9.52,9.1389,9.1389,45216,0
2010-05-19,9.106,9.4863,8.8954,9.167,202640,0
2010-05-20,8.8557,8.9439,8.7064,8.8014,77217,0
2010-05-21,8.6108,9.0245,8.6108,8.8484,75454,0
2010-05-24,8.8121,9.002,8.8121,8.9139,55826,0
2010-05-25,8.5199,8.6828,8.3909,8.6421,50673,0
2010-05-26,8.7907,8.9608,8.7635,8.8858,106802,0
2010-05-27,9.1426,9.2978,9.1014,9.2978,35803,0
2010-05-28,9.1786,9.2247,9.0826,9.1574,64522,0
2010-06-01,8.9205,9.0554,8.7436,8.7639,50085,0
2010-06-02,8.9711,9.1342,8.7469,9.1201,50545,0
2010-06-03,9.3027,9.3027,9.017,9.092,20471,0
2010-06-04,8.9429,8.9429,8.6515,8.6515,24169,0
2010-06-07,8.495,8.7938,8.495,8.5765,24004,0
2010-06-08,8.6094,8.7792,8.5619,8.7453,23859,0
2010-06-09,8.7876,8.9233,8.7264,8.7264,17242,0
2010-06-10,8.9486,9.0639,8.8398,9.0639,29163,0
2010-06-11,8.9589,9.0536,8.9242,9.0264,30943,0
2010-06-14,9.2026,9.2093,9.0536,9.1487,13693,0
2010-06-15,9.168,9.4872,9.168,9.4676,46121,0
2010-06-16,9.3114,9.4401,9.3114,9.4205,15754,0
2010-06-17,9.4087,9.4902,9.4087,9.4293,9132,0
2010-06-18,9.4725,9.507,9.3714,9.4382,109271,0
2010-06-21,9.4578,9.499,9.3229,9.3351,20177,0
2010-06-22,9.2844,9.3999,9.217,9.2228,25050,0
2010-06-23,9.1286,9.1286,8.9655,9.1014,46854,0
2010-06-24,9.046,9.0864,8.9851,8.9983,11044,0
2010-06-25,8.9224,9.1467,8.9224,9.092,20176,0
2010-06-28,8.9963,9.1862,8.9963,9.0639,30194,0
2010-06-29,8.8813,8.9083,8.7862,8.8202,70894,0
2010-06-30,8.8616,9.0039,8.8208,8.9702,216055,0
2010-07-01,8.9101,8.9711,8.7944,8.9233,37873,0
2010-07-02,9.0395,9.217,9.0395,9.1487,27828,0
2010-07-06,9.3645,9.4323,9.296,9.3171,62040,0
2010-07-07,9.3133,9.537,9.3133,9.524,24457,0
2010-07-08,9.574,9.728,9.4499,9.579,29901,0
2010-07-09,9.4116,9.601,9.4116,9.561,30801,0
2010-07-12,9.577,9.583,9.4951,9.571,41696,0
2010-07-13,9.67,9.792,9.67,9.757,31684,0
2010-07-14,9.796,9.843,9.742,9.748,19150,0
2010-07-15,9.903,9.903,9.631,9.767,17533,0
2010-07-16,9.92,9.92,9.623,9.635,49187,0
2010-07-19,9.729,9.825,9.723,9.804,53316,0
2010-07-20,9.727,10.094,9.652,10.067,40069,0
2010-07-21,10.001,10.081,9.972,9.972,43452,0
2010-07-22,10.108,10.264,10.108,10.188,35946,0
2010-07-23,10.128,10.217,10.007,10.217,28430,0
2010-07-26,10.246,10.273,10.165,10.273,28148,0
2010-07-27,10.35,10.404,10.228,10.404,31511,0
2010-07-28,10.355,10.396,10.273,10.348,33305,0
2010-07-29,10.446,10.472,10.351,10.433,37716,0
2010-07-30,10.22,10.423,10.22,10.423,40058,0
2010-08-02,10.618,10.666,10.504,10.666,62487,0
2010-08-03,10.672,10.834,10.509,10.685,125649,0
2010-08-04,10.704,10.704,10.574,10.676,7073,0
2010-08-05,10.526,10.547,10.377,10.526,26358,0
2010-08-06,10.519,10.602,10.506,10.602,123916,0
2010-08-09,10.585,10.681,10.558,10.666,33727,0
2010-08-10,10.523,10.571,10.339,10.442,43746,0
2010-08-11,10.268,10.268,10.084,10.132,29597,0
2010-08-12,10.138,10.185,10.123,10.151,25938,0
2010-08-13,10.177,10.307,10.13,10.198,10163,0
2010-08-16,10.302,10.322,10.215,10.255,35512,0
2010-08-17,10.424,10.58,10.336,10.526,14587,0
2010-08-18,10.533,10.533,10.384,10.526,8688,0
2010-08-19,10.391,10.391,10.227,10.255,18553,0
2010-08-20,10.239,10.273,10.137,10.273,15474,0
2010-08-23,10.139,10.221,10.125,10.132,25344,0
2010-08-24,10.084,10.417,9.873,10.058,63024,0
2010-08-25,10.051,10.147,9.957,10.132,14873,0
2010-08-26,10.22,10.294,10.105,10.105,14000,0
2010-08-27,10.21,10.419,10.21,10.386,24160,0
2010-08-30,10.314,10.457,10.273,10.273,25626,0
2010-08-31,10.216,10.365,10.188,10.264,16793,0
2010-09-01,10.455,10.598,10.442,10.563,31080,0
2010-09-02,10.631,10.652,10.482,10.563,60687,0
2010-09-03,10.624,10.76,10.611,10.76,43601,0
2010-09-07,10.539,10.607,10.539,10.545,26067,0
2010-09-08,10.526,10.635,10.459,10.526,48625,0
2010-09-09,10.576,10.699,10.576,10.658,19446,0
2010-09-10,10.62,10.736,10.62,10.649,34164,0
2010-09-13,10.775,10.877,10.742,10.863,55231,0
2010-09-14,10.986,11.081,10.877,11.013,64988,0
2010-09-15,11.06,11.256,11.06,11.256,58802,0
2010-09-16,11.242,11.255,11.133,11.249,26370,0
2010-09-17,11.263,11.278,11.19,11.256,28131,0
2010-09-20,11.381,11.517,11.225,11.51,36984,0
2010-09-21,11.438,11.54,11.357,11.445,52887,0
2010-09-22,11.539,11.599,11.491,11.539,33740,0
2010-09-23,11.45,11.532,11.396,11.416,28286,0
2010-09-24,11.495,11.68,11.495,11.68,43445,0
2010-09-27,11.672,11.733,11.638,11.726,22253,0
2010-09-28,12.588,12.588,11.719,11.998,101621,0
2010-09-29,11.959,12.061,11.959,12.054,60963,0
2010-09-30,12.173,12.173,12.051,12.091,92796,0
2010-10-01,12.183,12.183,12.02,12.054,56252,0
2010-10-04,12.033,12.033,11.944,11.951,37722,0
2010-10-05,12.186,12.331,12.133,12.317,84836,0
2010-10-06,12.351,12.506,12.351,12.467,53343,0
2010-10-07,12.426,12.439,12.303,12.391,50987,0
2010-10-08,12.405,12.663,12.405,12.663,77174,0
2010-10-11,12.722,13.028,12.722,12.926,147746,0
2010-10-12,12.929,13.031,12.63,12.964,212318,0
2010-10-13,13.117,13.171,13.07,13.15,87492,0
2010-10-14,12.68,13.039,12.68,12.897,124335,0
2010-10-15,13.068,13.244,12.972,13.094,165140,0
2010-10-18,13.234,13.234,13.037,13.132,106093,0
2010-10-19,12.802,12.876,12.524,12.626,181202,0
2010-10-20,12.731,12.84,12.683,12.814,63474,0
2010-10-21,12.807,13.091,12.807,12.888,56287,0
2010-10-22,12.954,13.096,12.921,13.029,46544,0
2010-10-25,13.11,13.184,13.041,13.075,62012,0
2010-10-26,13.088,13.088,12.891,12.972,27105,0
2010-10-27,12.636,12.663,12.473,12.663,163271,0
2010-10-28,12.611,12.684,12.502,12.57,84086,0
2010-10-29,12.501,12.589,12.494,12.541,39049,0
2010-11-01,12.595,12.704,12.548,12.588,32272,0
2010-11-02,12.844,12.844,12.633,12.654,33734,0
2010-11-03,12.731,12.759,12.596,12.738,49189,0
2010-11-04,13.023,13.159,12.975,13.132,96170,0
2010-11-05,13.134,13.188,13.079,13.188,80884,0
2010-11-08,13.06,13.168,12.972,13.142,65264,0
2010-11-09,13.112,13.22,12.942,12.964,64830,0
2010-11-10,13.065,13.098,12.854,13.01,50367,0
2010-11-11,12.746,12.84,12.569,12.814,67008,0
2010-11-12,12.709,12.709,12.322,12.457,49937,0
2010-11-15,12.649,12.682,12.479,12.513,38462,0
2010-11-16,12.397,12.397,11.983,12.091,111208,0
2010-11-17,12.225,12.333,12.177,12.204,62320,0
2010-11-18,12.558,12.585,12.456,12.504,41248,0
2010-11-19,12.791,12.791,12.426,12.513,43030,0
2010-11-22,12.243,12.332,12.148,12.297,80848,0
2010-11-23,11.972,11.972,11.402,11.585,187567,0
2010-11-24,11.83,11.904,11.824,11.857,76718,0
2010-11-26,11.609,11.609,11.541,11.547,44337,0
2010-11-29,11.209,11.346,11.06,11.256,89161,0
2010-11-30,11.099,11.243,10.692,11.201,238345,0
2010-12-01,11.388,11.652,11.388,11.632,138951,0
2010-12-02,11.634,11.886,11.634,11.886,51712,0
2010-12-03,11.835,11.923,11.632,11.923,86504,0
2010-12-06,11.817,11.98,11.817,11.933,52893,0
2010-12-07,12.127,12.134,11.938,11.951,28587,0
2010-12-08,11.91,11.952,11.829,11.903,23429,0
2010-12-09,11.911,11.911,11.409,11.585,98661,0
2010-12-10,11.468,11.468,11.31,11.426,72765,0
2010-12-13,11.536,11.638,11.529,11.529,53346,0
2010-12-14,11.535,11.581,11.472,11.547,16939,0
2010-12-15,11.396,11.408,11.239,11.239,40963,0
2010-12-16,11.166,11.2,11.057,11.173,48616,0
2010-12-17,11.139,11.139,10.84,11.023,146740,0
2010-12-20,10.829,10.925,10.775,10.863,111934,0
2010-12-21,11.063,11.125,11.042,11.07,59485,0
2010-12-22,11.082,11.248,11.082,11.22,44246,0
2010-12-23,11.309,11.371,11.255,11.351,48173,0
2010-12-27,11.221,11.578,11.166,11.304,31559,0
2010-12-28,11.386,11.394,11.147,11.173,43341,0
2010-12-29,11.166,11.318,11.166,11.304,27358,0
2010-12-30,11.457,11.457,11.271,11.361,18625,0
2010-12-31,11.459,11.466,11.273,11.342,119587,0
2011-01-03,11.398,11.556,11.398,11.501,51932,0
2011-01-04,11.587,11.745,11.587,11.67,40159,0
2011-01-05,11.681,11.934,11.681,11.913,59351,0
2011-01-06,11.993,12.028,11.759,11.8,36084,0
2011-01-07,11.725,11.745,11.519,11.697,59508,0
2011-01-10,11.573,11.573,11.428,11.51,25030,0
2011-01-11,12.013,12.013,11.409,11.492,67365,0
2011-01-12,12.008,12.008,11.513,11.726,78419,0
2011-01-13,11.814,11.952,11.814,11.876,47436,0
2011-01-14,12.078,12.078,11.728,11.81,22693,0
2011-01-18,11.55,11.756,11.55,11.688,53668,0
2011-01-19,11.641,11.737,11.455,11.482,52941,0
2011-01-20,11.4,11.4,11.167,11.229,122961,0
2011-01-21,11.283,11.379,11.269,11.276,74466,0
2011-01-24,11.184,11.279,11.135,11.21,36954,0
2011-01-25,11.138,11.213,11.069,11.116,47564,0
2011-01-26,11.119,11.196,11.072,11.153,31139,0
2011-01-27,11.118,11.133,10.968,10.995,74944,0
2011-01-28,10.823,10.844,10.376,10.376,328742,0
2011-01-31,10.61,10.741,10.549,10.61,111465,0
2011-02-01,10.765,11.088,10.765,11.06,191299,0
2011-02-02,11.028,11.213,11.006,11.041,81015,0
2011-02-03,10.958,10.958,10.662,10.807,118840,0
2011-02-04,10.869,11.048,10.869,11.013,90475,0
2011-02-07,11.075,11.075,10.957,10.957,15711,0
2011-02-08,11.07,11.104,11.002,11.07,26488,0
2011-02-09,11.18,11.187,10.836,10.863,55413,0
2011-02-10,10.573,10.827,10.573,10.779,56004,0
2011-02-11,10.67,10.931,10.67,10.91,101303,0
2011-02-14,10.881,10.881,10.704,10.752,21239,0
2011-02-15,10.885,10.885,10.789,10.789,48751,0
2011-02-16,10.895,11.059,10.895,11.004,98206,0
2011-02-17,10.974,11.112,10.947,11.098,105067,0
2011-02-18,11.071,11.071,10.939,10.995,50320,0
2011-02-22,10.811,10.811,10.529,10.563,108834,0
2011-02-23,10.483,10.483,10.257,10.338,118415,0
2011-02-24,10.173,10.256,10.028,10.076,95733,0
2011-02-25,10.225,10.376,10.225,10.273,36964,0
2011-02-28,10.218,10.3,10.184,10.273,45404,0
2011-03-01,10.136,10.136,9.779,9.786,196160,0
2011-03-02,9.771,9.963,9.771,9.832,104569,0
2011-03-03,10.158,10.433,10.117,10.329,72463,0
2011-03-04,10.409,10.415,10.292,10.395,45091,0
2011-03-07,10.234,10.234,10.043,10.105,36662,0
2011-03-08,10.264,10.478,10.237,10.423,118976,0
2011-03-09,10.53,10.612,10.441,10.592,51212,0
2011-03-10,10.876,10.876,10.499,10.499,53236,0
2011-03-11,10.369,10.713,10.369,10.685,71889,0
2011-03-14,10.877,10.884,10.76,10.863,110680,0
2011-03-15,10.312,10.903,10.312,10.882,99936,0
2011-03-16,10.774,10.782,10.424,10.479,72618,0
2011-03-17,10.642,10.71,10.483,10.545,46115,0
2011-03-18,10.823,10.823,10.658,10.658,11635,0
2011-03-21,10.733,10.836,10.733,10.76,22412,0
2011-03-22,10.877,10.966,10.87,10.938,44362,0
2011-03-23,10.888,10.93,10.744,10.93,71141,0
2011-03-24,11.011,11.033,10.888,11.033,7420,0
2011-03-25,10.996,10.996,10.92,10.92,37544,0
2011-03-28,10.945,10.966,10.91,10.91,14255,0
2011-03-29,10.787,11.02,10.787,11.013,22124,0
2011-03-30,10.979,11.116,10.966,11.116,26053,0
2011-03-31,11.155,11.155,11.101,11.136,16584,0
2011-04-01,11.253,11.493,11.246,11.445,54555,0
2011-04-04,11.417,11.782,11.417,11.754,48301,0
2011-04-05,11.852,11.852,11.632,11.736,53706,0
2011-04-06,11.873,12.025,11.873,11.969,47298,0
2011-04-07,12.129,12.212,12.046,12.129,33178,0
2011-04-08,12.13,12.143,11.909,11.951,47438,0
2011-04-11,11.944,11.999,11.841,11.848,25174,0
2011-04-12,11.902,12.011,11.751,11.82,63265,0
2011-04-13,11.956,12.01,11.888,11.969,32582,0
2011-04-14,11.885,11.967,11.871,11.96,14694,0
2011-04-15,11.928,12.072,11.928,12.044,22705,0
2011-04-18,11.788,11.815,11.568,11.697,72894,0
2011-04-19,11.77,11.969,11.77,11.969,93380,0
2011-04-20,12.129,12.226,12.005,12.129,77809,0
2011-04-21,12.205,12.308,12.046,12.129,56026,0
2011-04-25,12.184,12.287,12.027,12.157,27210,0
2011-04-26,12.177,12.253,12.122,12.129,24592,0
2011-04-27,12.008,12.076,11.926,12.036,37245,0
2011-04-28,12.025,12.094,11.991,11.998,16299,0
2011-04-29,11.992,12.157,11.992,12.157,33468,0
2011-05-02,12.219,12.231,12.128,12.204,59665,0
2011-05-03,12.232,12.315,12.122,12.232,33450,0
2011-05-04,12.193,12.215,12.036,12.064,21823,0
2011-05-05,12.035,12.068,11.869,11.876,48599,0
2011-05-06,11.921,11.997,11.626,11.736,106767,0
2011-05-09,11.768,11.79,11.616,11.754,75650,0
2011-05-10,11.653,11.653,11.53,11.585,61122,0
2011-05-11,11.213,11.351,11.09,11.146,77283,0
2011-05-12,11.109,11.495,11.109,11.398,96007,0
2011-05-13,11.268,11.268,10.898,10.938,97221,0
2011-05-16,10.904,11.116,10.904,11.013,42765,0
2011-05-17,11.001,11.11,10.966,11.041,29963,0
2011-05-18,10.954,11.133,10.94,11.126,63009,0
2011-05-19,11.095,11.115,11.019,11.06,22403,0
2011-05-20,10.924,10.937,10.806,10.882,47131,0
2011-05-23,10.795,10.816,10.692,10.76,33016,0
2011-05-24,10.893,10.968,10.893,10.92,40017,0
2011-05-25,10.822,10.91,10.801,10.91,54837,0
2011-05-26,10.91,10.979,10.863,10.91,21963,0
2011-05-27,10.756,10.775,10.679,10.714,29686,0
2011-05-31,10.869,10.979,10.855,10.91,59967,0
2011-06-01,10.998,10.998,10.792,10.798,45830,0
2011-06-02,10.967,11.049,10.899,10.967,27924,0
2011-06-03,10.899,11.015,10.885,10.995,20373,0
2011-06-06,11.051,11.086,10.976,10.976,30992,0
2011-06-07,11.157,11.2,11.116,11.116,19795,0
2011-06-08,11.127,11.209,11.044,11.079,14405,0
2011-06-09,11.154,11.197,11.135,11.183,24881,0
2011-06-10,11.413,11.413,11.021,11.041,63561,0
2011-06-13,10.995,11.207,10.953,10.995,63408,0
2011-06-14,10.874,10.93,10.722,10.93,85835,0
2011-06-15,10.575,10.678,10.512,10.554,86246,0
2011-06-16,10.443,10.684,10.409,10.499,56438,0
2011-06-17,10.763,10.792,10.66,10.695,97334,0
2011-06-20,10.544,10.641,10.393,10.619,38116,0
2011-06-21,10.725,10.891,10.725,10.76,22106,0
2011-06-22,10.56,10.596,10.541,10.554,77810,0
2011-06-23,10.424,10.63,10.424,10.554,55558,0
2011-06-24,10.685,10.685,10.499,10.526,44798,0
2011-06-27,10.402,10.567,10.402,10.526,49485,0
2011-06-28,10.638,10.795,10.638,10.789,54683,0
2011-06-29,11.038,11.038,10.81,10.948,40305,0
2011-06-30,10.924,11.047,10.924,10.985,34185,0
2011-07-01,10.911,11.055,10.898,11.041,10327,0
2011-07-05,10.941,11.024,10.941,10.976,29245,0
2011-07-06,10.895,10.922,10.612,10.798,38265,0
2011-07-07,10.877,11.069,10.877,11.041,20230,0
2011-07-08,10.925,10.979,10.842,10.91,43228,0
2011-07-11,10.706,10.788,10.622,10.658,26034,0
2011-07-12,10.549,10.679,10.549,10.61,17171,0
2011-07-13,10.619,10.785,10.619,10.722,43790,0
2011-07-14,10.801,10.801,10.602,10.602,59238,0
2011-07-15,10.619,10.619,10.619,10.619,1455,0
2011-07-18,10.523,10.599,10.359,10.489,19787,0
2011-07-19,10.487,10.535,10.418,10.507,36816,0
2011-07-20,10.435,10.443,10.353,10.366,15273,0
2011-07-21,10.334,10.355,10.06,10.348,63848,0
2011-07-22,10.264,10.264,9.962,9.982,100363,0
2011-07-25,9.818,10.023,9.783,9.982,57891,0
2011-07-26,10.052,10.169,10.017,10.115,50179,0
2011-07-27,10.211,10.245,10.094,10.142,75679,0
2011-07-28,10.307,10.486,10.28,10.348,56031,0
2011-07-29,10.415,10.415,10.175,10.188,40755,0
2011-08-01,10.357,10.357,10.116,10.198,41182,0
2011-08-02,10.171,10.267,9.917,9.917,49328,0
2011-08-03,10.078,10.161,9.927,10.161,51058,0
2011-08-04,9.879,9.879,9.3439,9.392,143804,0
2011-08-05,9.2478,9.3508,8.8764,9.0826,117082,0
2011-08-08,8.5227,8.6258,7.966,8.0141,137201,0
2011-08-09,7.9352,8.3959,7.9352,8.389,80713,0
2011-08-10,8.2157,8.2363,7.893,7.9204,75261,0
2011-08-11,8.176,8.5539,8.073,8.4922,60839,0
2011-08-12,8.4508,8.4508,8.3478,8.389,41738,0
2011-08-15,8.4995,8.809,8.4995,8.7264,46098,0
2011-08-16,8.4895,8.737,8.4895,8.6889,25458,0
2011-08-17,8.837,8.8714,8.6515,8.6515,16881,0
2011-08-18,8.2584,8.4234,8.1759,8.2859,51377,0
2011-08-19,8.2984,8.5046,8.2916,8.3327,32435,0
2011-08-22,8.541,8.6991,8.369,8.4172,25303,0
2011-08-23,8.4783,8.6502,8.1277,8.5953,32722,0
2011-08-24,8.4995,8.5751,8.3554,8.5203,40022,0
2011-08-25,8.5471,8.5608,8.3753,8.4922,35223,0
2011-08-26,8.549,8.7827,8.4529,8.7827,25029,0
2011-08-29,8.9242,8.9242,8.8345,8.8484,14836,0
2011-08-30,8.8089,9.0086,8.7883,8.9326,26466,0
2011-08-31,8.9392,9.1389,8.9392,9.1389,39991,0
2011-09-01,9.0236,9.106,8.8727,8.9139,57910,0
2011-09-02,8.8014,8.8495,8.5884,8.6984,68116,0
2011-09-06,8.4986,8.8214,8.4504,8.7734,41919,0
2011-09-07,8.8408,8.9233,8.7857,8.9233,63131,0
2011-09-08,8.8496,9.0967,8.8428,9.0076,44536,0
2011-09-09,8.9299,8.9373,8.662,8.7171,41747,0
2011-09-12,8.6295,8.8634,8.5815,8.8014,83040,0
2011-09-13,8.9383,9.1033,8.9383,9.0826,27343,0
2011-09-14,9.0696,9.0836,8.8496,9.0076,42062,0
2011-09-15,9.1024,9.1564,9.0264,9.1295,40294,0
2011-09-16,9.0911,9.2083,9.0911,9.167,30269,0
2011-09-19,8.9326,9.0911,8.9326,9.0358,37256,0
2011-09-20,9.269,9.4823,9.269,9.448,340731,0
2011-09-21,8.7502,9.4028,8.7227,9.0733,85689,0
2011-09-22,8.6777,8.8357,8.4647,8.5953,84126,0
2011-09-23,8.5477,8.747,8.3484,8.5203,161253,0
2011-09-26,8.4783,8.6021,8.4165,8.5953,25887,0
2011-09-27,8.8108,8.9139,8.6665,8.8108,55292,0
2011-09-28,8.9032,8.9032,8.7453,8.7453,127225,0
2011-09-29,8.9317,9.0414,8.8145,8.8765,35515,0
2011-09-30,8.7471,8.9121,8.4583,8.7264,45807,0
2011-10-03,8.8009,8.8352,8.5533,8.5672,68940,0
2011-10-04,8.5041,8.5453,8.3253,8.5108,68221,0
2011-10-05,8.4848,8.7734,8.4848,8.7734,82239,0
2011-10-06,8.7009,8.8452,8.7009,8.8108,100396,0
2011-10-07,8.8265,8.8265,8.6409,8.6889,54407,0
2011-10-10,8.6848,9.0142,8.6848,9.0076,24596,0
2011-10-11,8.8351,9.0142,8.8351,8.9795,16725,0
2011-10-12,9.0911,9.2969,9.0836,9.1389,50607,0
2011-10-13,9.017,9.0442,8.8796,9.017,17025,0
2011-10-14,9.0873,9.108,8.9767,9.0733,135153,0
2011-10-17,8.9111,8.9111,8.6846,8.6984,12372,0
2011-10-18,8.8195,9.0808,8.7508,8.9983,24293,0
2011-10-19,8.9034,8.9034,8.5252,8.5389,57017,0
2011-10-20,8.3671,8.4564,8.2229,8.3327,64634,0
2011-10-21,8.5184,8.5871,8.4703,8.5389,32315,0
2011-10-24,8.5265,8.7121,8.5197,8.6984,73354,0
2011-10-25,8.5529,8.7108,8.5185,8.6421,58227,0
2011-10-26,8.8514,8.8514,8.6453,8.7827,70283,0
2011-10-27,8.9805,9.2007,8.8982,9.1389,91471,0
2011-10-28,9.1089,9.1852,8.9917,9.1295,25456,0
2011-10-31,8.9045,8.9045,8.7671,8.8014,43193,0
2011-11-01,8.4647,8.6366,8.4302,8.4922,48137,0
2011-11-02,8.7446,8.8614,8.6553,8.7171,34764,0
2011-11-03,8.8908,9.0076,8.6569,9.0076,26323,0
2011-11-04,8.974,8.974,8.8227,8.9326,11634,0
2011-11-07,8.9111,8.9392,8.8634,8.9045,23578,0
2011-11-08,8.9289,9.0873,8.867,9.0733,11930,0
2011-11-09,8.9336,8.9336,8.5896,8.6515,58210,0
2011-11-10,8.7358,8.7634,8.6878,8.7358,43212,0
2011-11-11,8.8846,8.9326,8.8434,8.9326,37256,0
2011-11-14,8.8634,8.8634,8.7601,8.8014,22414,0
2011-11-15,8.7052,8.8014,8.7052,8.8014,10617,0
2011-11-16,8.6221,8.7113,8.5672,8.5672,58223,0
2011-11-17,8.5158,8.5296,8.3234,8.3234,58634,0
2011-11-18,8.4127,8.4471,8.3234,8.3234,16441,0
2011-11-21,8.2509,8.2509,7.9622,8.0515,44795,0
2011-11-22,8.024,8.024,7.9073,7.9484,25766,0
2011-11-23,7.896,7.9577,7.7311,7.7516,41182,0
2011-11-25,7.5492,7.8928,7.4257,7.7142,32173,0
2011-11-28,7.9847,8.0328,7.806,7.9297,43950,0
2011-11-29,8.011,8.1211,7.9216,7.9766,38828,0
2011-11-30,8.2795,8.5203,8.2795,8.5203,86815,0
2011-12-01,8.4448,8.4448,8.2866,8.3141,50896,0
2011-12-02,8.4296,8.4434,8.354,8.3609,67393,0
2011-12-05,8.5403,8.5816,8.4577,8.4922,76496,0
2011-12-06,8.3959,8.4028,8.2653,8.389,81585,0
2011-12-07,8.3284,8.5622,8.3284,8.5484,45113,0
2011-12-08,8.3184,8.3184,8.1878,8.2016,76512,0
2011-12-09,8.2383,8.4378,8.2383,8.4172,20794,0
2011-12-12,8.2028,8.2236,8.0858,8.1546,22834,0
2011-12-13,8.2521,8.5749,8.0047,8.0047,35512,0
2011-12-14,8.0134,8.0959,7.7659,7.7798,34484,0
2011-12-15,8.019,8.0604,7.9297,7.9297,71745,0
2011-12-16,7.9109,8.0003,7.8972,7.9109,10185,0
2011-12-19,7.866,7.866,7.6872,7.7423,35342,0
2011-12-20,7.8554,8.0272,7.8416,7.8829,84247,0
2011-12-21,7.9416,7.9557,7.871,7.9204,38532,0
2011-12-22,7.9577,8.0778,7.9577,7.986,27475,0
2011-12-23,7.9698,7.991,7.885,7.9204,8642,0
2011-12-27,7.8308,7.9438,7.8308,7.9297,10196,0
2011-12-28,7.8198,7.8622,7.6998,7.7704,61013,0
2011-12-29,7.7092,7.8362,7.7092,7.7798,32013,0
2011-12-30,7.8149,7.9138,7.8079,7.8079,32014,0
2012-01-03,7.9784,8.1479,7.9644,8.0985,47163,0
2012-01-04,8.1203,8.1203,7.9085,7.9578,62455,0
2012-01-05,7.9061,7.9484,7.8638,7.9484,8216,0
2012-01-06,8.0288,8.0288,7.7676,7.8735,65709,0
2012-01-09,7.9604,7.9604,7.8263,7.9109,19272,0
2012-01-10,7.9954,8.0872,7.953,7.9954,50686,0
2012-01-11,8.0464,8.1949,8.0464,8.1172,14155,0
2012-01-12,8.236,8.3985,8.1584,8.3703,11892,0
2012-01-13,8.2624,8.3189,8.1706,8.2766,19400,0
2012-01-17,8.391,8.5182,8.391,8.4547,41766,0
2012-01-18,8.5053,8.7312,8.5053,8.7171,28193,0
2012-01-19,8.717,8.7453,8.5546,8.7453,16293,0
2012-01-20,8.6772,8.6772,8.5713,8.6703,46881,0
2012-01-23,8.6651,8.785,8.5168,8.7639,37525,0
2012-01-24,8.6414,8.8108,8.592,8.8108,44051,0
2012-01-25,8.7497,8.7921,8.6226,8.7921,29171,0
2012-01-26,8.9279,9.1183,8.9279,8.9702,51434,0
2012-01-27,9.0826,9.1183,9.047,9.1107,14725,0
2012-01-30,9.0986,9.2603,9.063,9.2603,22667,0
2012-01-31,9.3171,9.3171,9.1201,9.2325,46043,0
2012-02-01,9.527,9.62,9.4853,9.542,39814,0
2012-02-02,9.593,9.82,9.543,9.691,28617,0
2012-02-03,9.751,9.772,9.687,9.729,17987,0
2012-02-06,9.571,9.689,9.571,9.683,24940,0
2012-02-07,9.708,9.807,9.701,9.757,14305,0
2012-02-08,9.797,9.819,9.769,9.804,11609,0
2012-02-09,9.694,9.729,9.631,9.645,26768,0
2012-02-10,9.4745,9.509,9.4028,9.4382,25923,0
2012-02-13,9.643,9.714,9.615,9.635,32865,0
2012-02-14,9.514,9.542,9.4578,9.542,20545,0
2012-02-15,9.596,9.652,9.511,9.561,32572,0
2012-02-16,9.4715,9.704,9.4715,9.654,47435,0
2012-02-17,9.75,9.856,9.75,9.842,17847,0
2012-02-21,9.788,9.865,9.788,9.823,14443,0
2012-02-22,9.784,9.792,9.6,9.664,61624,0
2012-02-23,9.591,9.606,9.4921,9.598,30442,0
2012-02-24,9.591,9.626,9.507,9.571,32848,0
2012-02-27,9.4185,9.4676,9.3468,9.3822,68274,0
2012-02-28,9.54,9.554,9.4627,9.532,64155,0
2012-02-29,9.634,9.689,9.556,9.571,15009,0
2012-03-01,9.654,9.704,9.619,9.683,19838,0
2012-03-02,9.699,9.699,9.566,9.635,21957,0
2012-03-05,9.556,9.564,9.4499,9.4853,26496,0
2012-03-06,9.2469,9.3027,9.2469,9.2603,16859,0
2012-03-07,9.293,9.4136,9.293,9.392,31155,0
2012-03-08,9.505,9.54,9.4342,9.505,11471,0
2012-03-09,9.4107,9.4107,9.3046,9.3547,10198,0
2012-03-12,9.2872,9.3008,9.2295,9.2796,14019,0
2012-03-13,9.3191,9.3822,9.2912,9.3822,41077,0
2012-03-14,9.4676,9.4882,9.3969,9.4107,13032,0
2012-03-15,9.4696,9.575,9.4696,9.505,39087,0
2012-03-16,9.603,9.645,9.575,9.645,25351,0
2012-03-19,9.643,9.65,9.593,9.608,8924,0
2012-03-20,9.4706,9.4706,9.3351,9.392,39225,0
2012-03-21,9.4362,9.5,9.4008,9.4578,16140,0
2012-03-22,9.4382,9.4382,9.3763,9.3822,4108,0
2012-03-23,9.394,9.4853,9.394,9.4293,17980,0
2012-03-26,9.539,9.631,9.539,9.617,20395,0
2012-03-27,9.676,9.676,9.626,9.654,21664,0
2012-03-28,9.583,9.583,9.4725,9.542,12327,0
2012-03-29,9.5,9.542,9.4431,9.542,30747,0
2012-03-30,9.672,9.672,9.615,9.635,27056,0
2012-04-02,9.656,9.882,9.656,9.832,41936,0
2012-04-03,9.868,9.903,9.776,9.832,40206,0
2012-04-04,9.588,9.659,9.568,9.617,32291,0
2012-04-05,9.542,9.648,9.542,9.626,56636,0
2012-04-09,9.4362,9.4931,9.394,9.4293,54366,0
2012-04-10,9.3181,9.3248,9.0779,9.1201,60349,0
2012-04-11,9.3075,9.3645,9.2796,9.2796,21383,0
2012-04-12,9.3586,9.522,9.3292,9.514,22529,0
2012-04-13,9.4784,9.4784,9.3734,9.4008,33155,0
2012-04-16,9.3763,9.4529,9.3547,9.3547,17706,0
2012-04-17,9.4529,9.524,9.4254,9.4951,39662,0
2012-04-18,9.448,9.533,9.3783,9.4205,32146,0
2012-04-19,9.3999,9.4352,9.3282,9.3351,5947,0
2012-04-20,9.4234,9.4509,9.3734,9.3734,8778,0
2012-04-23,9.296,9.3171,9.1688,9.2603,15714,0
2012-04-24,9.2565,9.3763,9.2209,9.2978,45041,0
2012-04-25,9.4156,9.4853,9.394,9.4578,29187,0
2012-04-26,9.4902,9.588,9.4617,9.588,19543,0
2012-04-27,9.591,9.606,9.527,9.598,8644,0
2012-04-30,9.4853,9.508,9.4509,9.4578,22669,0
2012-05-01,9.532,9.596,9.4548,9.532,22659,0
2012-05-02,9.4156,9.4362,9.3449,9.4008,9352,0
2012-05-03,9.4205,9.4205,9.3645,9.3645,6938,0
2012-05-04,9.3734,9.4008,9.295,9.3171,19961,0
2012-05-07,9.2978,9.3478,9.2622,9.3267,31161,0
2012-05-08,9.2978,9.2978,9.1506,9.2421,65010,0
2012-05-09,9.2093,9.2093,9.0123,9.1107,14170,0
2012-05-10,9.047,9.2093,9.047,9.1389,82612,0
2012-05-11,9.0799,9.1997,9.0799,9.1295,13879,0
2012-05-14,8.9917,8.9917,8.8295,8.8295,48133,0
2012-05-15,8.8021,8.8021,8.5974,8.6327,42501,0
2012-05-16,8.8292,8.9917,8.7869,8.8858,172579,0
2012-05-17,8.9242,8.9308,8.7473,8.7827,55099,0
2012-05-18,8.7831,8.7831,8.656,8.6984,108777,0
2012-05-21,8.7355,8.7992,8.7355,8.7921,18550,0
2012-05-22,8.8015,8.8652,8.7663,8.7734,101927,0
2012-05-23,8.6959,8.7312,8.6041,8.7171,36836,0
2012-05-24,8.689,8.7032,8.562,8.6609,47988,0
2012-05-25,8.5692,8.661,8.5623,8.6046,28050,0
2012-05-29,8.7567,8.8063,8.7285,8.7921,26198,0
2012-05-30,8.7435,8.7435,8.5811,8.5953,7788,0
2012-05-31,8.621,8.6634,8.5292,8.6139,22660,0
2012-06-01,8.132,8.5908,8.1178,8.5203,29042,0
2012-06-04,8.621,8.6634,8.5927,8.6139,7364,0
2012-06-05,8.6351,8.7127,8.5855,8.6421,42065,0
2012-06-06,8.7493,8.8765,8.714,8.8765,45882,0
2012-06-07,8.8949,8.9936,8.8949,8.9515,26772,0
2012-06-08,8.8923,9.0761,8.8923,9.0264,25646,0
2012-06-11,9.0761,9.1042,8.9692,9.0826,57768,0
2012-06-12,9.0752,9.2517,8.8912,9.2517,23647,0
2012-06-13,9.3331,9.3478,9.2421,9.2421,143052,0
2012-06-14,9.2844,9.4038,9.2622,9.3547,37536,0
2012-06-15,9.3851,9.4136,9.3219,9.392,50130,0
2012-06-18,9.3449,9.3665,9.2603,9.3171,53696,0
2012-06-19,9.4224,9.571,9.3792,9.542,79205,0
2012-06-20,9.588,9.673,9.539,9.588,55375,0
2012-06-21,9.67,9.74,9.521,9.542,136874,0
2012-06-22,9.581,9.828,9.581,9.645,39373,0
2012-06-25,9.603,9.603,9.4548,9.532,48009,0
2012-06-26,9.546,9.681,9.519,9.588,82850,0
2012-06-27,9.645,9.709,9.631,9.645,105088,0
2012-06-28,9.542,9.626,9.521,9.626,60884,0
2012-06-29,9.832,9.931,9.797,9.917,59746,0
2012-07-02,9.863,10.017,9.728,10.011,83007,0
2012-07-03,10.053,10.137,9.974,10.095,34564,0
2012-07-05,10.022,10.085,9.952,10.029,48598,0
2012-07-06,9.981,10.145,9.939,10.122,35273,0
2012-07-09,10.073,10.193,10.045,10.151,32156,0
2012-07-10,10.215,10.468,10.215,10.264,97891,0
2012-07-11,10.014,10.17,10.014,10.17,26497,0
2012-07-12,10.037,10.051,9.945,9.972,25077,0
2012-07-13,10.015,10.029,9.979,10.002,20388,0
2012-07-16,10.021,10.058,9.959,10.058,11760,0
2012-07-17,10.026,10.083,9.949,10.076,6372,0
2012-07-18,9.914,10.013,9.914,9.992,10904,0
2012-07-19,9.957,10.013,9.921,9.992,8781,0
2012-07-20,9.854,9.953,9.762,9.832,84519,0
2012-07-23,9.553,9.652,9.4401,9.588,38097,0
2012-07-24,9.6,9.664,9.558,9.635,28474,0
2012-07-25,9.724,9.732,9.598,9.654,20404,0
2012-07-26,9.819,9.897,9.819,9.889,96340,0
2012-07-27,9.928,10.182,9.928,10.132,42204,0
2012-07-30,10.142,10.226,10.142,10.198,45453,0
2012-07-31,10.161,10.175,10.139,10.161,9206,0
2012-08-01,10.135,10.206,10.085,10.085,49165,0
2012-08-02,10.022,10.022,9.923,9.945,20671,0
2012-08-03,10.198,10.332,10.127,10.226,109389,0
2012-08-06,10.329,10.386,10.315,10.358,62604,0
2012-08-07,10.346,10.346,10.283,10.311,55649,0
2012-08-08,10.24,10.311,10.163,10.226,17994,0
2012-08-09,10.167,10.273,10.167,10.217,27477,0
2012-08-10,10.228,10.362,10.228,10.348,15442,0
2012-08-13,10.346,10.381,10.255,10.311,17983,0
2012-08-14,10.235,10.321,10.158,10.208,69555,0
2012-08-15,10.366,10.366,10.24,10.311,34268,0
2012-08-16,10.322,10.407,10.287,10.386,34702,0
2012-08-17,10.392,10.449,10.386,10.442,24788,0
2012-08-20,10.407,10.413,10.363,10.413,45610,0
2012-08-21,10.376,10.44,10.306,10.348,45476,0
2012-08-22,10.397,10.454,10.368,10.433,32563,0
2012-08-23,10.446,10.446,10.383,10.404,5101,0
2012-08-24,10.402,10.402,10.283,10.366,67262,0
2012-08-27,10.371,10.371,10.259,10.301,54671,0
2012-08-28,10.318,10.338,10.261,10.311,17558,0
2012-08-29,10.294,10.294,10.161,10.245,44473,0
2012-08-30,10.184,10.184,10.127,10.142,15585,0
2012-08-31,10.27,10.404,10.27,10.348,73102,0
2012-09-04,10.363,10.407,10.336,10.386,28753,0
2012-09-05,10.393,10.413,10.35,10.386,47306,0
2012-09-06,10.413,10.506,10.413,10.47,53683,0
2012-09-07,10.528,10.592,10.521,10.592,27192,0
2012-09-10,10.531,10.587,10.531,10.545,28052,0
2012-09-11,10.587,10.622,10.579,10.602,17415,0
2012-09-12,10.637,10.658,10.629,10.629,5522,0
2012-09-13,10.509,10.727,10.488,10.685,39930,0
2012-09-14,10.747,10.747,10.669,10.676,34415,0
2012-09-17,10.621,10.714,10.621,10.658,19978,0
2012-09-18,10.621,10.671,10.552,10.658,38396,0
2012-09-19,10.607,10.613,10.55,10.563,11330,0
2012-09-20,10.453,10.58,10.453,10.545,14583,0
2012-09-21,10.671,10.707,10.644,10.658,27893,0
2012-09-24,10.526,10.639,10.511,10.554,31163,0
2012-09-25,10.602,10.715,10.602,10.602,19114,0
2012-09-26,10.566,10.566,10.481,10.516,10343,0
2012-09-27,10.589,10.617,10.499,10.61,57795,0
2012-09-28,10.474,10.539,10.425,10.516,34286,0
2012-10-01,10.59,10.624,10.526,10.526,42637,0
2012-10-02,10.666,10.695,10.624,10.666,19833,0
2012-10-03,10.707,10.715,10.573,10.602,62624,0
2012-10-04,10.602,10.602,10.545,10.545,3256,0
2012-10-05,10.629,10.735,10.579,10.602,36105,0
2012-10-08,10.6,10.607,10.557,10.563,6232,0
2012-10-09,10.595,10.622,10.474,10.516,17853,0
2012-10-10,10.6,10.642,10.507,10.563,8781,0
2012-10-11,10.782,10.803,10.724,10.76,65858,0
2012-10-12,10.803,10.83,10.774,10.817,8640,0
2012-10-15,10.827,10.892,10.822,10.892,6092,0
2012-10-16,10.897,10.946,10.861,10.938,18126,0
2012-10-17,10.943,10.993,10.922,10.985,16005,0
2012-10-18,10.954,11.011,10.94,10.976,84154,0
2012-10-19,10.934,10.97,10.92,10.92,5238,0
2012-10-22,10.971,11.049,10.971,11.041,28471,0
2012-10-23,10.934,10.948,10.892,10.948,4109,0
2012-10-24,10.905,10.976,10.905,10.976,13176,0
2012-10-25,11.004,11.018,10.97,10.976,82029,0
2012-10-26,11.004,11.034,10.92,10.92,39101,0
2012-10-31,11.128,11.185,11.113,11.163,89223,0
2012-11-01,11.168,11.289,11.168,11.239,33147,0
2012-11-02,11.084,11.112,11.077,11.098,15865,0
2012-11-05,11.292,11.321,11.278,11.313,23647,0
2012-11-06,11.288,11.359,11.288,11.351,10907,0
2012-11-07,11.289,11.289,11.091,11.153,17989,0
2012-11-08,11.201,11.271,11.201,11.201,11618,0
2012-11-09,11.247,11.247,11.176,11.183,24931,0
2012-11-12,11.096,11.131,11.01,11.089,12751,0
2012-11-13,11.055,11.148,10.943,11.041,343491,0
2012-11-14,11.014,11.014,10.789,10.817,69542,0
2012-11-15,10.727,10.855,10.72,10.769,101384,0
2012-11-16,10.729,10.758,10.681,10.752,148460,0
2012-11-19,10.755,10.768,10.705,10.732,37956,0
2012-11-20,10.614,10.693,10.614,10.658,64283,0
2012-11-21,10.707,10.727,10.579,10.658,49842,0
2012-11-23,10.707,10.769,10.692,10.769,14019,0
2012-11-26,10.789,10.88,10.774,10.873,15297,0
2012-11-27,10.928,10.998,10.877,10.92,50968,0
2012-11-28,10.865,10.985,10.865,10.985,7224,0
2012-11-29,11.046,11.075,10.99,11.06,13734,0
2012-11-30,11.089,11.139,11.081,11.116,27469,0
2012-12-03,11.2,11.269,11.192,11.192,37955,0
2012-12-04,11.301,11.435,11.273,11.407,31288,0
2012-12-05,11.474,11.58,11.433,11.539,50840,0
2012-12-06,11.536,11.565,11.472,11.557,50425,0
2012-12-07,11.626,11.632,11.534,11.632,29734,0
2012-12-10,11.652,11.766,11.652,11.744,19965,0
2012-12-11,11.788,11.837,11.723,11.8,25077,0
2012-12-12,11.763,11.827,11.728,11.82,40647,0
2012-12-13,11.71,11.788,11.688,11.688,3966,0
2012-12-14,11.657,11.715,11.601,11.68,18552,0
2012-12-17,11.677,11.81,11.641,11.81,79610,0
2012-12-18,11.738,11.843,11.709,11.773,80051,0
2012-12-19,11.778,11.835,11.735,11.791,50564,0
2012-12-20,11.742,11.836,11.679,11.736,51397,0
2012-12-21,11.656,11.656,11.585,11.613,8526,0
2012-12-24,11.667,11.717,11.667,11.717,6147,0
2012-12-26,11.788,11.808,11.758,11.773,38006,0
2012-12-27,11.857,11.979,11.799,11.857,35474,0
2012-12-28,11.815,11.865,11.788,11.8,21379,0
2012-12-31,11.813,11.913,11.813,11.913,17460,0
2013-01-02,12.014,12.293,12.014,12.251,65642,0
2013-01-03,12.292,12.342,12.279,12.307,36316,0
2013-01-04,12.243,12.308,12.18,12.251,33399,0
2013-01-07,12.332,12.425,12.267,12.41,43149,0
2013-01-08,12.475,12.475,12.381,12.41,34073,0
2013-01-09,12.525,12.581,12.496,12.56,41895,0
2013-01-10,12.579,12.686,12.515,12.673,44973,0
2013-01-11,13.217,13.217,12.636,12.701,20951,0
2013-01-14,12.728,12.792,12.692,12.757,31569,0
2013-01-15,12.695,12.823,12.695,12.766,39267,0
2013-01-16,12.768,13.155,12.768,13.047,100040,0
2013-01-17,13.252,13.38,13.222,13.365,47352,0
2013-01-18,13.315,13.452,13.315,13.422,57971,0
2013-01-22,13.36,13.473,13.217,13.338,121517,0
2013-01-23,13.331,13.446,13.31,13.431,22358,0
2013-01-24,13.422,13.515,13.401,13.422,92336,0
2013-01-25,13.328,13.328,13.199,13.207,89408,0
2013-01-28,12.931,12.961,12.631,12.711,104239,0
2013-01-29,12.721,12.815,12.685,12.757,93311,0
2013-01-30,12.534,12.534,12.248,12.297,120004,0
2013-01-31,12.466,12.551,12.343,12.373,37151,0
2013-02-01,12.46,12.746,12.46,12.711,79647,0
2013-02-04,12.542,12.728,12.542,12.607,48609,0
2013-02-05,12.608,12.622,12.543,12.55,71094,0
2013-02-06,12.622,12.622,12.507,12.55,12851,0
2013-02-07,12.449,12.449,12.206,12.214,114401,0
2013-02-08,12.335,12.335,12.157,12.28,98608,0
2013-02-11,12.1,12.15,12.05,12.129,114666,0
2013-02-12,12.275,12.275,12.195,12.26,59241,0
2013-02-13,12.328,12.349,12.113,12.214,17461,0
2013-02-14,12.108,12.165,12.072,12.129,64246,0
2013-02-15,12.197,12.233,12.133,12.176,22631,0
2013-02-19,12.131,12.174,12.117,12.138,50161,0
2013-02-20,12.177,12.263,12.119,12.119,10896,0
2013-02-21,12.076,12.076,11.812,11.848,44421,0
2013-02-22,11.764,11.764,11.649,11.707,51425,0
2013-02-25,11.892,11.905,11.67,11.67,33662,0
2013-02-26,11.848,11.862,11.77,11.82,58667,0
2013-02-27,11.922,12.029,11.922,11.979,15651,0
2013-02-28,12.065,12.144,12.065,12.101,18027,0
2013-03-01,12.158,12.286,12.085,12.251,39967,0
2013-03-04,12.234,12.379,12.234,12.334,25422,0
2013-03-05,12.469,12.54,12.44,12.476,11875,0
2013-03-06,12.555,12.599,12.541,12.57,90388,0
2013-03-07,12.479,12.594,12.479,12.55,10895,0
2013-03-08,12.726,12.733,12.619,12.719,67478,0
2013-03-11,12.674,12.767,12.674,12.738,23881,0
2013-03-12,12.725,12.782,12.682,12.682,13546,0
2013-03-13,12.632,12.705,12.568,12.654,29481,0
2013-03-14,12.624,12.624,12.551,12.616,5869,0
2013-03-15,12.767,12.767,12.711,12.711,12149,0
2013-03-18,12.647,12.739,12.647,12.682,6563,0
2013-03-19,12.671,12.713,12.47,12.541,36043,0
2013-03-20,12.498,12.62,12.498,12.57,16905,0
2013-03-21,12.539,12.631,12.532,12.56,19563,0
2013-03-22,12.481,12.568,12.481,12.56,36189,0
2013-03-25,12.68,12.68,12.609,12.645,31303,0
2013-03-26,12.742,12.827,12.742,12.785,31291,0
2013-03-27,12.732,12.99,12.732,12.926,66088,0
2013-03-28,13.199,13.214,13.027,13.113,135236,0
2013-04-01,13.173,13.28,13.173,13.245,26959,0
2013-04-02,13.244,13.352,13.215,13.301,29057,0
2013-04-03,13.247,13.247,13.075,13.132,89662,0
2013-04-04,13.011,13.119,12.931,12.954,23894,0
2013-04-05,12.631,12.925,12.631,12.861,27807,0
2013-04-08,13.004,13.105,12.989,13.075,43709,0
2013-04-09,13.011,13.075,12.919,12.954,21227,0
2013-04-10,12.927,12.969,12.84,12.897,11597,0
2013-04-11,13.173,13.245,12.979,13.122,71657,0
2013-04-12,13.218,13.218,13.096,13.104,44993,0
2013-04-15,13.165,13.208,13.029,13.029,44281,0
2013-04-16,13.223,13.274,13.067,13.188,173890,0
2013-04-17,13.197,13.197,13.039,13.104,68329,0
2013-04-18,12.973,13.045,12.143,12.917,54889,0
2013-04-19,12.909,12.987,12.829,12.944,8240,0
2013-04-22,12.971,13.099,12.971,13.085,78373,0
2013-04-23,13.119,13.205,13.112,13.169,145447,0
2013-04-24,13.209,13.503,13.087,13.245,92191,0
2013-04-25,13.17,13.278,13.17,13.235,32132,0
2013-04-26,13.244,13.287,13.186,13.272,17462,0
2013-04-29,13.211,13.296,13.203,13.282,32000,0
2013-04-30,13.358,13.428,13.358,13.385,57839,0
2013-05-01,13.262,13.433,13.262,13.319,43174,0
2013-05-02,13.493,13.63,13.493,13.601,258585,0
2013-05-03,13.727,13.827,13.719,13.741,154456,0
2013-05-06,13.717,13.854,13.717,13.854,18715,0
2013-05-07,13.817,13.91,13.789,13.882,16762,0
2013-05-08,13.941,14.055,13.898,14.041,35493,0
2013-05-09,13.914,14.014,13.886,13.929,33531,0
2013-05-10,13.864,13.93,13.793,13.9,62170,0
2013-05-13,13.853,13.853,13.723,13.789,44700,0
2013-05-14,13.898,14.041,13.884,14.041,87568,0
2013-05-15,14.101,14.129,14.029,14.078,41356,0
2013-05-16,14.032,14.104,13.924,14.06,28218,0
2013-05-17,14.087,14.087,13.907,14.022,89132,0
2013-05-20,13.836,13.836,13.728,13.807,36047,0
2013-05-21,13.841,13.941,13.805,13.919,27248,0
2013-05-22,14.077,14.264,13.985,13.985,34075,0
2013-05-23,13.673,13.915,13.673,13.845,74737,0
2013-05-24,13.814,13.9,13.771,13.807,33811,0
2013-05-28,13.795,13.795,13.587,13.666,40789,0
2013-05-29,13.454,13.454,13.117,13.16,41062,0
2013-05-30,13.099,13.156,13.028,13.085,17881,0
2013-05-31,12.874,12.975,12.804,12.831,56172,0
2013-06-03,12.567,12.567,11.336,11.68,192419,0
2013-06-04,11.847,12.026,11.775,11.783,164290,0
2013-06-05,11.872,11.88,11.737,11.8,54217,0
2013-06-06,11.642,11.642,11.012,11.464,336444,0
2013-06-07,11.779,11.857,11.679,11.707,183232,0
2013-06-10,11.829,11.829,11.543,11.557,88036,0
2013-06-11,11.561,11.611,11.325,11.361,85635,0
2013-06-12,11.356,11.706,11.356,11.613,173152,0
2013-06-13,11.668,11.668,11.468,11.632,70409,0
2013-06-14,11.799,12.043,11.706,11.736,153910,0
2013-06-17,11.826,11.918,11.76,11.783,93321,0
2013-06-18,11.72,11.735,11.647,11.67,73611,0
2013-06-19,11.756,11.799,11.406,11.464,103274,0
2013-06-20,11.146,11.231,10.664,10.752,176450,0
2013-06-21,10.812,10.812,10.454,10.705,99581,0
2013-06-24,10.391,10.505,10.232,10.376,82030,0
2013-06-25,10.432,10.724,10.432,10.61,81429,0
2013-06-26,10.885,11.021,10.785,10.985,106614,0
2013-06-27,11.205,11.406,11.162,11.342,41647,0
2013-06-28,11.458,11.458,11.086,11.379,64235,0
2013-07-01,11.45,11.486,11.279,11.407,44855,0
2013-07-02,11.489,11.503,11.201,11.266,45962,0
2013-07-03,10.99,11.097,10.904,11.004,55731,0
2013-07-05,10.906,10.906,10.777,10.863,56871,0
2013-07-08,10.799,10.899,10.706,10.769,59949,0
2013-07-09,10.778,10.906,10.692,10.835,95155,0
2013-07-10,10.64,10.668,10.582,10.582,12430,0
2013-07-11,10.988,10.988,10.681,10.817,69007,0
2013-07-12,10.819,11.005,10.819,10.976,28352,0
2013-07-15,11.264,11.45,11.179,11.379,54076,0
2013-07-16,11.343,11.386,11.286,11.286,19551,0
2013-07-17,11.285,11.521,11.162,11.464,64564,0
2013-07-18,11.536,11.536,11.37,11.435,34776,0
2013-07-19,11.34,11.554,11.283,11.454,107700,0
2013-07-22,11.381,11.439,11.266,11.389,48337,0
2013-07-23,11.366,11.509,11.324,11.416,28780,0
2013-07-24,11.27,11.27,11.162,11.192,114240,0
2013-07-25,11.051,11.079,10.914,11.079,46807,0
2013-07-26,10.854,11.026,10.811,10.882,26399,0
2013-07-29,10.884,10.884,10.769,10.798,35194,0
2013-07-30,10.919,10.94,10.812,10.826,92937,0
2013-07-31,10.809,10.809,10.645,10.722,101282,0
2013-08-01,10.833,10.869,10.776,10.826,23744,0
2013-08-02,10.827,10.993,10.827,10.985,63857,0
2013-08-05,10.95,10.985,10.95,10.985,73220,0
2013-08-06,10.971,11.029,10.914,10.985,21086,0
2013-08-07,10.842,10.934,10.834,10.892,14114,0
2013-08-08,10.857,11.022,10.857,10.957,72797,0
2013-08-09,10.852,11.051,10.852,11.023,36325,0
2013-08-12,11.043,11.201,10.943,11.201,67205,0
2013-08-13,11.179,11.179,11.036,11.136,83003,0
2013-08-14,11.22,11.22,11.077,11.098,56146,0
2013-08-15,10.912,10.941,10.813,10.92,24595,0
2013-08-16,10.945,10.988,10.78,10.845,9499,0
2013-08-19,10.725,10.748,10.541,10.554,87207,0
2013-08-20,10.55,10.643,10.528,10.563,43874,0
2013-08-21,10.424,10.424,10.073,10.095,104615,0
2013-08-22,9.914,9.964,9.9,9.964,65802,0
2013-08-23,9.905,10.019,9.855,10.019,69022,0
2013-08-26,10.004,10.097,9.954,10.011,72758,0
2013-08-27,9.641,9.641,9.556,9.571,211376,0
2013-08-28,9.4617,9.4814,9.3459,9.4107,105280,0
2013-08-29,9.574,9.73,9.3734,9.524,152622,0
2013-08-30,9.6,9.608,9.4362,9.4853,34362,0
2013-09-03,9.522,9.622,9.522,9.608,25003,0
2013-09-04,9.636,9.78,9.636,9.701,28912,0
2013-09-05,9.596,9.712,9.526,9.683,32814,0
2013-09-06,9.818,9.818,9.682,9.739,13406,0
2013-09-09,10.007,10.271,10.007,10.235,56444,0
2013-09-10,10.344,10.553,10.344,10.423,35063,0
2013-09-11,10.39,10.454,10.362,10.433,11452,0
2013-09-12,10.453,10.532,10.432,10.461,19414,0
2013-09-13,10.374,10.504,10.311,10.461,27095,0
2013-09-16,10.676,10.955,10.676,10.798,40780,0
2013-09-17,10.702,10.78,10.687,10.722,12992,0
2013-09-18,10.658,11.303,10.658,11.239,143889,0
2013-09-19,11.727,11.727,11.497,11.697,118173,0
2013-09-20,11.547,11.598,11.083,11.153,53356,0
2013-09-23,10.991,11.084,10.92,11.07,26272,0
2013-09-24,10.961,11.026,10.961,11.004,12990,0
2013-09-25,11.022,11.022,10.901,10.93,14112,0
2013-09-26,10.911,10.911,10.84,10.855,24162,0
2013-09-27,10.801,10.801,10.752,10.779,9081,0
2013-09-30,10.599,10.792,10.599,10.769,92309,0
2013-10-01,10.953,11.233,10.925,11.183,36038,0
2013-10-02,11.076,11.161,10.953,11.153,29613,0
2013-10-03,11.121,11.214,11.078,11.136,20821,0
2013-10-04,11.221,11.53,11.221,11.501,52925,0
2013-10-07,11.286,11.443,11.286,11.435,27373,0
2013-10-08,11.415,11.415,11.207,11.256,57253,0
2013-10-09,11.571,11.571,11.342,11.342,21941,0
2013-10-10,11.407,11.673,11.371,11.65,31141,0
2013-10-11,11.543,11.815,11.458,11.8,13415,0
2013-10-14,11.677,11.82,11.677,11.82,23606,0
2013-10-15,11.698,11.821,11.642,11.642,11035,0
2013-10-16,11.757,11.808,11.73,11.8,11039,0
2013-10-17,11.782,12.024,11.759,11.988,46107,0
2013-10-18,12.018,12.083,12.005,12.026,109245,0
2013-10-21,12.023,12.102,11.944,12.073,25836,0
2013-10-22,12.127,12.234,12.035,12.214,40788,0
2013-10-23,12.074,12.103,11.845,11.895,20947,0
2013-10-24,11.999,12.006,11.82,11.82,29054,0
2013-10-25,11.892,12.035,11.892,11.941,17879,0
2013-10-28,11.947,12.162,11.91,12.054,159403,0
2013-10-29,12.052,12.138,11.967,12.016,17746,0
2013-10-30,12.008,12.122,11.958,12.073,32140,0
2013-10-31,11.979,11.979,11.686,11.736,46677,0
2013-11-01,11.652,11.846,11.495,11.539,94023,0
2013-11-04,11.521,11.692,11.493,11.585,23462,0
2013-11-05,11.429,11.573,11.251,11.379,49185,0
2013-11-06,11.447,11.505,11.076,11.276,89254,0
2013-11-07,11.385,11.492,11.192,11.22,53945,0
2013-11-08,11.143,11.192,10.955,11.192,54780,0
2013-11-11,11.051,11.13,10.858,10.901,43310,0
2013-11-12,10.836,10.836,10.708,10.779,97520,0
2013-11-13,10.774,10.918,10.704,10.882,149453,0
2013-11-14,10.94,11.249,10.94,11.22,46368,0
2013-11-15,11.163,11.255,11.163,11.163,19843,0
2013-11-18,11.311,11.355,11.241,11.276,19275,0
2013-11-19,11.15,11.265,11.094,11.201,24869,0
2013-11-20,11.163,11.214,11.071,11.163,17455,0
2013-11-21,10.959,11.317,10.959,11.266,59934,0
2013-11-22,11.281,11.445,11.281,11.389,8242,0
2013-11-25,11.466,11.479,11.379,11.379,8657,0
2013-11-26,11.306,11.306,11.17,11.22,21521,0
2013-11-27,11.084,11.262,10.919,10.976,58661,0
2013-11-29,11.068,11.068,10.996,11.06,45259,0
2013-12-02,11.036,11.041,10.884,10.892,28647,0
2013-12-03,10.794,10.852,10.621,10.629,58818,0
2013-12-04,10.562,10.727,10.549,10.592,33094,0
2013-12-05,10.491,10.549,10.491,10.499,41614,0
2013-12-06,10.638,10.717,10.545,10.666,43722,0
2013-12-09,10.757,10.877,10.757,10.863,38820,0
2013-12-10,10.839,10.926,10.832,10.882,18856,0
2013-12-11,11.062,11.199,10.855,10.976,248469,0
2013-12-12,10.997,10.997,10.854,10.882,37293,0
2013-12-13,10.995,11.031,10.879,11.023,59236,0
2013-12-16,11.119,11.578,11.112,11.369,114529,0
2013-12-17,11.125,11.125,10.854,11.033,121383,0
2013-12-18,10.968,11.383,10.854,11.06,176984,0
2013-12-19,10.84,10.84,10.597,10.732,48466,0
2013-12-20,10.798,10.798,10.533,10.676,32261,0
2013-12-23,10.59,10.597,10.074,10.188,86733,0
2013-12-24,10.256,10.67,10.256,10.592,91805,0
2013-12-26,10.115,10.272,10.028,10.085,234145,0
2013-12-27,9.796,9.874,9.575,9.767,257573,0
2013-12-30,10.065,10.415,9.978,10.208,127408,0
2013-12-31,10.233,10.526,10.212,10.499,56036,0
2014-01-02,10.335,10.335,10.091,10.17,62598,0
2014-01-03,10.139,10.225,10.039,10.161,98598,0
2014-01-06,10.17,10.91,10.039,10.499,485640,0
2014-01-07,10.639,10.639,10.17,10.264,228843,0
2014-01-08,10.301,10.301,9.964,10.039,87910,0
2014-01-09,10.122,10.122,9.899,9.972,108074,0
2014-01-10,10.105,10.245,9.964,10.17,133252,0
2014-01-13,10.273,10.283,10.011,10.095,96861,0
2014-01-14,10.245,10.666,10.17,10.273,77165,0
2014-01-15,10.311,10.348,10.255,10.311,143372,0
2014-01-16,10.273,10.338,10.122,10.208,66948,0
2014-01-17,10.245,10.245,9.917,9.935,88022,0
2014-01-21,10.085,10.085,9.842,9.842,59747,0
2014-01-22,9.935,9.955,9.861,9.899,47156,0
2014-01-23,9.842,9.842,9.635,9.645,86624,0
2014-01-24,9.4008,9.4764,9.2978,9.3449,94858,0
2014-01-27,9.505,9.795,9.4008,9.561,96225,0
2014-01-28,9.448,9.571,9.448,9.514,63359,0
2014-01-29,9.2978,9.4205,9.2325,9.3645,103127,0
2014-01-30,9.3822,9.448,9.3267,9.3267,123017,0
2014-01-31,9.3734,9.3734,9.2796,9.3351,66910,0
2014-02-03,9.2892,9.3267,9.0639,9.0733,58919,0
2014-02-04,9.4293,9.4764,9.2325,9.2978,100136,0
2014-02-05,9.3734,9.4382,9.2045,9.2421,52996,0
2014-02-06,9.4382,9.561,9.392,9.561,43384,0
2014-02-07,9.626,9.795,9.4293,9.4951,41718,0
2014-02-10,9.571,9.767,9.4676,9.505,13600,0
2014-02-11,9.4293,9.571,9.4293,9.571,27548,0
2014-02-12,9.524,9.645,9.4676,9.524,55489,0
2014-02-13,9.4951,9.4951,9.2796,9.4578,36832,0
2014-02-14,9.4293,9.524,9.4293,9.4676,29488,0
2014-02-18,9.542,9.757,9.4676,9.4764,20723,0
2014-02-19,9.4205,9.4382,9.2796,9.2796,30529,0
2014-02-20,9.2892,9.3171,9.2603,9.2892,39373,0
2014-02-21,9.3075,9.3822,9.1862,9.3171,58371,0
2014-02-24,9.4293,9.571,9.4205,9.542,43164,0
2014-02-25,9.4008,9.4008,9.1949,9.2045,129083,0
2014-02-26,9.2796,9.2978,8.9702,8.9983,74840,0
2014-02-27,9.1107,9.2517,9.1107,9.1862,81323,0
2014-02-28,9.1862,9.3645,9.1862,9.2228,27295,0
2014-03-03,9.2045,9.2978,8.9983,9.0358,55571,0
2014-03-04,9.1766,9.27,9.1766,9.2603,38853,0
2014-03-05,9.2141,9.3075,9.2141,9.3075,40373,0
2014-03-06,9.3822,9.4676,9.3822,9.4293,19036,0
2014-03-07,9.27,9.3449,9.1389,9.1949,26659,0
2014-03-10,9.2141,9.2141,9.1014,9.1014,42284,0
2014-03-11,9.092,9.092,8.9045,8.9233,33471,0
2014-03-12,8.9045,9.0639,8.9045,9.0546,24946,0
2014-03-13,9.1107,9.1107,8.9515,8.9515,18041,0
2014-03-14,8.9702,9.2228,8.9702,9.092,23424,0
2014-03-17,9.092,9.1766,9.0452,9.1389,62953,0
2014-03-18,9.2045,9.2978,9.1487,9.27,54643,0
2014-03-19,9.2603,9.3734,9.1389,9.1389,13144,0
2014-03-20,9.1862,9.448,9.1862,9.2892,21652,0
2014-03-21,9.2892,9.3351,9.1949,9.1949,17000,0
2014-03-24,9.2517,9.3351,9.0639,9.092,33625,0
2014-03-25,9.1201,9.2796,9.1201,9.2421,23298,0
2014-03-26,9.4382,9.683,9.4382,9.588,37020,0
2014-03-27,9.776,9.776,9.617,9.635,25079,0
2014-03-28,9.776,10.002,9.757,9.823,47275,0
2014-03-31,10.058,10.151,10.058,10.105,111736,0
2014-04-01,10.311,10.376,10.048,10.142,93915,0
2014-04-02,10.395,10.395,10.142,10.264,37900,0
2014-04-03,10.404,10.433,10.329,10.413,31450,0
2014-04-04,10.423,10.592,10.423,10.479,24852,0
2014-04-07,10.366,10.516,10.366,10.489,49349,0
2014-04-08,10.554,10.798,10.499,10.722,39656,0
2014-04-09,10.413,10.685,10.358,10.685,18601,0
2014-04-10,10.582,10.695,10.433,10.433,31582,0
2014-04-11,10.329,10.507,10.255,10.386,133430,0
2014-04-14,10.582,10.582,10.526,10.573,11195,0
2014-04-15,10.526,10.526,10.226,10.264,46581,0
2014-04-16,10.311,10.311,10.161,10.235,63782,0
2014-04-17,10.311,10.442,10.311,10.423,14703,0
2014-04-21,10.366,10.404,10.366,10.404,8734,0
2014-04-22,10.404,10.404,10.366,10.376,5587,0
2014-04-23,10.358,10.358,10.273,10.32,26248,0
2014-04-24,10.338,10.404,10.338,10.358,6324,0
2014-04-25,10.301,10.301,10.17,10.264,1502,0
2014-04-28,10.358,10.413,10.32,10.404,33578,0
2014-04-29,10.413,10.413,10.301,10.404,22670,0
2014-04-30,10.545,10.554,10.47,10.545,32895,0
2014-05-01,10.639,10.752,10.619,10.619,28805,0
2014-05-02,10.695,10.722,10.639,10.695,27820,0
2014-05-05,10.742,10.76,10.685,10.752,14653,0
2014-05-06,10.789,10.835,10.76,10.769,11211,0
2014-05-07,10.732,10.779,10.592,10.779,30112,0
2014-05-08,10.855,11.013,10.855,10.976,47644,0
2014-05-09,10.976,10.985,10.92,10.976,17770,0
2014-05-12,11.089,11.136,11.07,11.116,70178,0
2014-05-13,11.107,11.136,11.07,11.136,52347,0
2014-05-14,10.882,11.21,10.882,11.153,28027,0
2014-05-15,11.098,11.126,10.985,10.995,28711,0
2014-05-16,10.985,10.985,10.863,10.948,15418,0
2014-05-19,10.976,11.023,10.91,11.013,10785,0
2014-05-20,11.013,11.013,10.892,10.901,5578,0
2014-05-21,10.995,11.098,10.985,11.07,37017,0
2014-05-22,11.21,11.426,11.21,11.351,33384,0
2014-05-23,11.332,11.369,11.313,11.369,31101,0
2014-05-27,11.351,11.351,11.153,11.239,73233,0
2014-05-28,11.323,11.323,11.239,11.249,11129,0
2014-05-29,11.369,11.501,11.369,11.445,18148,0
2014-05-30,11.482,11.613,11.398,11.398,13682,0
2014-06-02,11.398,11.407,11.266,11.361,22586,0
2014-06-03,11.351,11.407,11.21,11.389,25024,0
2014-06-04,11.379,11.379,11.379,11.379,213,0
2014-06-05,11.51,11.65,11.454,11.577,80011,0
2014-06-06,11.688,11.773,11.67,11.763,17386,0
2014-06-09,11.66,12.054,11.66,11.791,38079,0
2014-06-10,11.726,11.923,11.726,11.923,13549,0
2014-06-11,11.567,11.697,11.407,11.604,71615,0
2014-06-12,11.604,11.65,11.454,11.454,19226,0
2014-06-13,11.435,11.435,11.276,11.323,29197,0
2014-06-16,11.201,11.304,11.173,11.229,42543,0
2014-06-17,11.21,11.229,11.033,11.06,32590,0
2014-06-18,11.107,11.239,11.013,11.22,72301,0
2014-06-19,11.249,11.313,11.22,11.256,13617,0
2014-06-20,11.07,11.239,11.07,11.22,45659,0
2014-06-23,11.286,11.342,11.266,11.304,9530,0
2014-06-24,11.256,11.276,11.089,11.136,13821,0
2014-06-25,11.07,11.201,10.976,11.163,16224,0
2014-06-26,11.153,11.163,11.107,11.153,6701,0
2014-06-27,11.146,11.22,11.146,11.22,6672,0
2014-06-30,11.229,11.276,11.183,11.249,19256,0
2014-07-01,11.107,11.146,11.033,11.098,30331,0
2014-07-02,10.957,11.107,10.957,11.07,14723,0
2014-07-03,11.004,11.163,10.976,11.107,14540,0
2014-07-07,11.163,11.266,11.163,11.249,76910,0
2014-07-08,11.313,11.313,11.276,11.286,4549,0
2014-07-09,11.295,11.361,11.295,11.342,13362,0
2014-07-10,11.163,11.256,11.153,11.22,77084,0
2014-07-11,11.153,11.295,11.153,11.239,61560,0
2014-07-14,11.183,11.398,11.183,11.361,32038,0
2014-07-15,11.407,11.416,11.369,11.389,16578,0
2014-07-16,11.482,11.52,11.454,11.472,34727,0
2014-07-17,11.472,11.52,11.266,11.266,37021,0
2014-07-18,11.361,11.577,11.361,11.557,59492,0
2014-07-21,11.567,11.613,11.445,11.604,39992,0
2014-07-22,11.613,11.707,11.613,11.68,13508,0
2014-07-23,11.726,11.829,11.726,11.829,17135,0
2014-07-24,11.913,12.044,11.903,11.923,28372,0
2014-07-25,11.866,12.016,11.866,11.895,27698,0
2014-07-28,11.941,12.054,11.783,11.941,14330,0
2014-07-29,11.903,11.903,11.839,11.848,13819,0
2014-07-30,11.791,11.791,11.613,11.726,91313,0
2014-07-31,11.529,11.585,11.416,11.472,34559,0
2014-08-01,11.435,11.539,11.407,11.426,18898,0
2014-08-04,11.482,11.482,11.361,11.435,9343,0
2014-08-05,11.332,11.332,11.116,11.173,29482,0
2014-08-06,10.985,10.985,10.658,10.901,35622,0
2014-08-07,10.873,10.938,10.779,10.779,14058,0
2014-08-08,10.779,10.967,10.779,10.948,37100,0
2014-08-11,10.892,10.892,10.695,10.714,78014,0
2014-08-12,10.61,10.742,10.507,10.695,22393,0
2014-08-13,10.722,10.722,10.629,10.658,22533,0
2014-08-14,10.742,10.789,10.695,10.722,4845,0
2014-08-15,10.666,10.666,10.47,10.545,19098,0
2014-08-18,10.676,10.882,10.554,10.629,83696,0
2014-08-19,10.732,10.855,10.695,10.779,40697,0
2014-08-20,10.629,10.863,10.619,10.855,137161,0
2014-08-21,10.817,10.855,10.732,10.732,48322,0
2014-08-22,10.76,10.807,10.76,10.779,8428,0
2014-08-25,10.873,10.93,10.863,10.873,26247,0
2014-08-26,11.013,11.126,11.004,11.051,48808,0
2014-08-27,11.07,11.126,11.06,11.079,14235,0
2014-08-28,11.041,11.107,11.023,11.079,29340,0
2014-08-29,11.051,11.051,11.023,11.023,2637,0
2014-09-02,11.004,11.041,10.967,10.967,15064,0
2014-09-03,11.153,11.173,11.107,11.153,9813,0
2014-09-04,11.256,11.313,11.249,11.256,28670,0
2014-09-05,11.304,11.342,11.304,11.332,7657,0
2014-09-08,11.256,11.295,11.249,11.286,24167,0
2014-09-09,11.153,11.153,10.93,11.023,90392,0
2014-09-10,10.985,11.004,10.93,10.985,30827,0
2014-09-11,10.892,10.91,10.817,10.826,10472,0
2014-09-12,10.779,10.779,10.563,10.582,23311,0
2014-09-15,10.554,10.573,10.442,10.451,30929,0
2014-09-16,10.563,10.658,10.499,10.658,63697,0
2014-09-17,10.619,10.649,10.526,10.545,16251,0
2014-09-18,10.338,10.404,10.264,10.348,43304,0
2014-09-19,10.395,10.404,10.217,10.273,21967,0
2014-09-22,10.217,10.395,10.17,10.208,51660,0
2014-09-23,10.226,10.366,10.115,10.115,34457,0
2014-09-24,10.105,10.122,10.002,10.105,37079,0
2014-09-25,9.955,9.955,9.814,9.87,21885,0
2014-09-26,9.795,9.832,9.776,9.804,8734,0
2014-09-29,9.701,9.786,9.701,9.748,9493,0
2014-09-30,9.711,9.786,9.711,9.776,9303,0
2014-10-01,9.729,9.739,9.588,9.608,25960,0
2014-10-02,9.711,9.739,9.608,9.683,74098,0
2014-10-03,9.588,9.635,9.4951,9.626,11934,0
2014-10-06,9.776,9.823,9.767,9.776,23594,0
2014-10-07,9.832,9.832,9.683,9.701,15129,0
2014-10-08,9.4951,9.757,9.4853,9.701,114569,0
2014-10-09,9.842,9.899,9.721,9.767,90640,0
2014-10-10,9.598,9.691,9.4853,9.551,26610,0
2014-10-13,9.729,9.804,9.524,9.571,48507,0
2014-10-14,9.579,9.664,9.4853,9.524,26361,0
2014-10-15,9.551,9.571,9.3822,9.4853,36701,0
2014-10-16,9.3547,9.729,9.2892,9.571,48901,0
2014-10-17,9.711,9.842,9.664,9.767,14827,0
2014-10-20,9.776,9.879,9.776,9.832,9585,0
2014-10-21,9.926,10.095,9.926,10.058,39460,0
2014-10-22,10.019,10.076,9.992,10.002,11165,0
2014-10-23,10.17,10.348,10.17,10.226,35203,0
2014-10-24,10.198,10.433,10.179,10.348,37019,0
2014-10-27,10.217,10.348,10.217,10.338,33609,0
2014-10-28,10.516,10.619,10.366,10.592,33678,0
2014-10-29,10.789,10.789,10.61,10.61,44743,0
2014-10-30,10.451,10.573,10.451,10.516,30526,0
2014-10-31,10.563,10.582,10.516,10.554,33647,0
2014-11-03,10.386,10.413,10.366,10.376,7262,0
2014-11-04,10.433,10.526,10.386,10.516,37861,0
2014-11-05,10.395,10.461,10.338,10.423,68968,0
2014-11-06,10.376,10.376,10.208,10.311,39640,0
2014-11-07,10.226,10.226,10.048,10.115,80870,0
2014-11-10,10.142,10.208,10.039,10.085,29453,0
2014-11-11,10.076,10.198,10.076,10.122,47655,0
2014-11-12,10.122,10.413,10.122,10.329,27114,0
2014-11-13,10.395,10.451,10.376,10.404,24356,0
2014-11-14,10.433,10.554,10.386,10.545,12446,0
2014-11-17,10.554,10.582,10.507,10.545,54146,0
2014-11-18,10.582,10.658,10.573,10.582,36318,0
2014-11-19,10.545,10.685,10.536,10.676,45749,0
2014-11-20,10.676,10.835,10.676,10.817,21594,0
2014-11-21,10.91,10.967,10.835,10.967,21497,0
2014-11-24,10.976,11.06,10.91,10.985,76445,0
2014-11-25,10.957,11.004,10.892,10.985,32711,0
2014-11-26,11.033,11.146,11.033,11.116,17533,0
2014-11-28,11.249,11.379,11.153,11.153,29977,0
2014-12-01,11.116,11.22,11.116,11.183,33012,0
2014-12-02,11.07,11.21,11.07,11.192,50074,0
2014-12-03,11.079,11.146,11.079,11.089,6390,0
2014-12-04,11.126,11.351,11.126,11.249,34578,0
2014-12-05,11.153,11.229,11.013,11.229,54421,0
2014-12-08,11.041,11.041,10.892,10.938,45075,0
2014-12-09,10.845,10.892,10.742,10.807,8625,0
2014-12-10,10.826,10.826,10.639,10.722,36861,0
2014-12-11,10.901,10.948,10.779,10.789,33746,0
2014-12-12,10.676,10.676,10.47,10.47,29981,0
2014-12-15,10.423,10.423,10.115,10.122,35788,0
2014-12-16,9.851,9.935,9.786,9.786,49089,0
2014-12-17,10.05,10.329,10.002,10.06,32929,0
2014-12-18,10.136,10.252,10.136,10.252,34261,0
2014-12-19,10.232,10.367,10.223,10.348,30223,0
2014-12-22,10.435,10.531,10.435,10.502,63186,0
2014-12-23,10.493,10.493,10.435,10.473,29189,0
2014-12-24,10.415,10.569,10.367,10.541,31764,0
2014-12-26,10.541,10.559,10.435,10.541,17408,0
2014-12-29,10.463,10.493,10.3,10.425,49808,0
2014-12-30,10.425,10.511,10.377,10.415,43755,0
2014-12-31,10.425,10.665,10.425,10.617,65807,0
2015-01-02,10.483,10.483,10.396,10.445,22443,0
2015-01-05,10.608,10.695,10.473,10.483,95019,0
2015-01-06,10.685,10.714,10.608,10.608,48214,0
2015-01-07,10.695,10.771,10.695,10.762,10896,0
2015-01-08,10.926,10.964,10.897,10.964,2514,0
2015-01-09,10.993,11.07,10.916,10.954,23832,0
2015-01-12,10.945,11.06,10.945,11.032,3648,0
2015-01-13,11.186,11.214,11.08,11.108,24614,0
2015-01-14,11.06,11.214,11.06,11.138,43038,0
2015-01-15,11.253,11.253,11.041,11.06,21100,0
2015-01-16,10.964,11.06,10.877,11.022,35930,0
2015-01-20,11.118,11.156,11.032,11.138,34865,0
2015-01-21,11.166,11.426,11.166,11.33,19386,0
2015-01-22,11.282,11.455,11.282,11.455,21774,0
2015-01-23,11.397,11.397,11.282,11.34,63584,0
2015-01-26,11.301,11.436,11.262,11.388,49064,0
2015-01-27,11.156,11.253,11.138,11.186,6799,0
2015-01-28,11.196,11.196,10.993,11.032,44127,0
2015-01-29,10.916,10.916,10.723,10.743,37942,0
2015-01-30,10.599,10.714,10.599,10.705,43495,0
2015-02-02,10.81,10.887,10.762,10.829,33819,0
2015-02-03,10.868,10.868,10.733,10.762,51949,0
2015-02-04,10.396,10.435,10.31,10.406,62069,0
2015-02-05,10.396,10.435,10.367,10.435,28977,0
2015-02-06,10.281,10.3,10.194,10.262,47779,0
2015-02-09,10.05,10.126,10.05,10.06,35969,0
2015-02-10,9.954,10.012,9.848,9.963,64010,0
2015-02-11,9.982,9.982,9.828,9.876,35435,0
2015-02-12,10.108,10.223,10.04,10.223,41107,0
2015-02-13,10.214,10.387,10.194,10.377,53657,0
2015-02-17,10.156,10.242,10.068,10.126,14174,0
2015-02-18,10.136,10.175,10.088,10.175,14251,0
2015-02-19,10.184,10.358,10.184,10.29,26349,0
2015-02-20,10.146,10.29,10.146,10.232,14862,0
2015-02-23,10.175,10.242,10.126,10.175,10035,0
2015-02-24,10.184,10.377,10.184,10.358,13171,0
2015-02-25,10.232,10.319,10.223,10.223,24073,0
2015-02-26,10.204,10.204,10.108,10.108,20115,0
2015-02-27,9.915,10.012,9.828,9.954,30081,0
2015-03-02,10.002,10.002,9.896,9.924,27010,0
2015-03-03,9.819,9.934,9.79,9.809,11115,0
2015-03-04,9.665,9.665,9.549,9.607,85704,0
2015-03-05,9.4048,9.4244,9.3665,9.4146,28464,0
2015-03-06,9.3282,9.3763,9.1448,9.2026,97339,0
2015-03-09,9.1544,9.2507,9.1255,9.1834,59630,0
2015-03-10,8.9523,9.0486,8.7983,8.9234,121752,0
2015-03-11,8.8079,8.9138,8.7405,8.8657,39892,0
2015-03-12,8.8657,8.8849,8.7887,8.7983,90275,0
2015-03-13,8.6539,8.7502,8.5961,8.702,71991,0
2015-03-16,8.8079,8.8079,8.625,8.6731,36567,0
2015-03-17,8.7791,8.9041,8.7791,8.8657,58487,0
2015-03-18,8.8657,9.193,8.856,9.1834,51318,0
2015-03-19,9.1737,9.2411,9.164,9.1737,77601,0
2015-03-20,9.3665,9.3665,9.2507,9.3085,8935,0
2015-03-23,9.3665,9.549,9.3665,9.539,14440,0
2015-03-24,9.4244,9.607,9.4048,9.539,96093,0
2015-03-25,9.521,9.597,9.4627,9.511,57136,0
2015-03-26,9.4725,9.4725,9.3567,9.4146,24309,0
2015-03-27,9.27,9.3085,9.193,9.2026,39580,0
2015-03-30,9.2122,9.3181,9.2026,9.2603,59837,0
2015-03-31,9.1159,9.337,9.1159,9.2411,10580,0
2015-04-01,9.2796,9.4146,9.2603,9.2892,8103,0
2015-04-02,9.3567,9.4244,9.3181,9.4048,12466,0
2015-04-06,9.3665,9.742,9.3665,9.597,21400,0
2015-04-07,9.578,9.597,9.4529,9.521,59032,0
2015-04-08,9.607,9.626,9.539,9.559,11531,0
2015-04-09,9.617,9.617,9.539,9.578,11705,0
2015-04-10,9.4725,9.4912,9.4244,9.4529,14128,0
2015-04-13,9.3567,9.4529,9.2796,9.2988,22024,0
2015-04-14,9.395,9.395,9.164,9.2411,47475,0
2015-04-15,9.0774,9.1448,9.0197,9.0967,26068,0
2015-04-16,9.2603,9.3085,9.1544,9.2603,61422,0
2015-04-17,9.193,9.27,9.1159,9.1834,43008,0
2015-04-20,9.0967,9.2026,9.0967,9.1834,79900,0
2015-04-21,9.2507,9.4146,9.2507,9.337,14832,0
2015-04-22,9.27,9.3282,9.2315,9.2892,22117,0
2015-04-23,9.2026,9.3567,9.1834,9.337,15998,0
2015-04-24,9.2988,9.3665,9.2507,9.2892,44199,0
2015-04-27,9.4332,9.529,9.4146,9.4912,48825,0
2015-04-28,9.549,9.597,9.529,9.578,7584,0
2015-04-29,9.4912,9.578,9.4912,9.549,10907,0
2015-04-30,9.4146,9.4146,9.2988,9.2988,41554,0
2015-05-01,9.2507,9.2892,9.193,9.2507,6961,0
2015-05-04,9.2796,9.2796,9.2122,9.2507,17764,0
2015-05-05,9.2122,9.27,9.2026,9.2219,8103,0
2015-05-06,9.2026,9.2796,9.1063,9.1063,17631,0
2015-05-07,9.1255,9.3181,9.1255,9.2988,29218,0
2015-05-08,9.3282,9.549,9.3282,9.4627,11011,0
2015-05-11,9.4048,9.4146,9.3282,9.3468,15582,0
2015-05-12,9.4332,9.549,9.4244,9.521,28470,0
2015-05-13,9.693,9.809,9.693,9.771,28983,0
2015-05-14,9.924,10.05,9.896,10.05,19115,0
2015-05-15,10.03,10.175,10.03,10.175,5334,0
2015-05-18,10.108,10.242,10.108,10.126,17796,0
2015-05-19,10.126,10.156,10.078,10.108,17452,0
2015-05-20,10.068,10.146,10.03,10.06,10284,0
2015-05-21,10.108,10.108,9.944,9.982,51526,0
2015-05-22,9.905,9.905,9.828,9.867,15998,0
2015-05-26,9.665,9.665,9.4725,9.529,30534,0
2015-05-27,9.4627,9.607,9.4627,9.587,26179,0
2015-05-28,9.529,9.626,9.4814,9.587,13188,0
2015-05-29,9.587,9.587,9.3567,9.3567,11946,0
2015-06-01,9.2603,9.4048,9.193,9.2507,37652,0
2015-06-02,9.3763,9.3851,9.3282,9.337,9432,0
2015-06-03,9.529,9.529,9.4048,9.4048,22024,0
2015-06-04,9.4431,9.4431,9.337,9.337,14647,0
2015-06-05,9.2603,9.4529,9.2603,9.4431,13193,0
2015-06-08,9.0005,9.2892,8.8368,9.2219,167669,0
2015-06-09,9.1834,9.2026,9.0389,9.1448,91693,0
2015-06-10,9.3181,9.4146,9.2315,9.2507,22690,0
2015-06-11,9.3468,9.501,9.3468,9.395,7435,0
2015-06-12,9.3181,9.3665,9.2796,9.337,7792,0
2015-06-15,9.2315,9.3181,9.164,9.27,26075,0
2015-06-16,9.395,9.395,9.2892,9.3181,37814,0
2015-06-17,9.3567,9.4244,9.3085,9.4244,9765,0
2015-06-18,9.529,9.655,9.529,9.587,20050,0
2015-06-19,9.665,9.665,9.607,9.645,9765,0
2015-06-22,9.723,9.886,9.674,9.857,30022,0
2015-06-23,9.723,9.819,9.617,9.617,47945,0
2015-06-24,9.693,9.857,9.693,9.742,12050,0
2015-06-25,9.723,9.723,9.635,9.645,8000,0
2015-06-26,9.549,9.597,9.521,9.559,12881,0
2015-06-29,9.4332,9.4725,9.3567,9.395,16933,0
2015-06-30,9.4529,9.539,9.4048,9.539,6872,0
2015-07-01,9.4529,9.529,9.4529,9.4725,1662,0
2015-07-02,9.3763,9.569,9.3468,9.511,17245,0
2015-07-06,9.539,9.539,9.3851,9.4912,12881,0
2015-07-07,9.3665,9.4244,9.3468,9.3851,25556,0
2015-07-08,9.337,9.3567,9.27,9.3181,6441,0
2015-07-09,9.4431,9.4725,9.3282,9.4048,31269,0
2015-07-10,9.539,9.617,9.4244,9.607,25556,0
2015-07-13,9.587,9.597,9.529,9.559,5714,0
2015-07-14,9.617,9.684,9.597,9.626,10230,0
2015-07-15,9.549,9.713,9.4627,9.607,26906,0
2015-07-16,9.578,9.684,9.4244,9.559,22959,0
2015-07-17,9.4814,9.693,9.4725,9.569,5714,0
2015-07-20,9.3763,9.3763,9.2603,9.3085,10180,0
2015-07-21,9.2892,9.3567,9.2892,9.3468,9246,0
2015-07-22,9.2603,9.2796,9.2026,9.2603,12466,0
2015-07-23,9.0774,9.0871,8.9716,8.9716,48098,0
2015-07-24,8.9619,8.9812,8.8753,8.8753,14128,0
2015-07-27,8.8175,9.0197,8.8175,8.8175,7064,0
2015-07-28,8.9138,9.0005,8.7598,8.8753,57344,0
2015-07-29,8.8753,9.0197,8.8175,8.9234,27530,0
2015-07-30,8.7791,9.0101,8.7791,8.8175,11427,0
2015-07-31,8.9619,9.1159,8.8753,9.0197,38022,0
2015-08-03,8.8849,8.8849,8.7694,8.8079,3812,0
2015-08-04,8.8464,8.8464,8.7694,8.7887,4467,0
2015-08-05,8.8272,8.8368,8.7887,8.7887,11323,0
2015-08-06,8.856,8.856,8.7983,8.8175,8103,0
2015-08-07,8.8079,8.856,8.7405,8.8272,8727,0
2015-08-10,8.7502,8.8175,8.7309,8.7694,7584,0
2015-08-11,8.6635,8.9426,8.6635,8.8368,15287,0
2015-08-12,8.7502,8.7791,8.6827,8.7694,8415,0
2015-08-13,8.5095,8.5095,8.4613,8.5095,14336,0
2015-08-14,8.4998,8.5384,8.4902,8.4902,3636,0
2015-08-17,8.4325,8.548,8.4325,8.4806,5091,0
2015-08-18,8.3844,8.3844,8.3266,8.3748,5818,0
2015-08-19,8.2207,8.2784,8.0859,8.163,32308,0
2015-08-20,8.0763,8.1534,8.0667,8.0667,7896,0
2015-08-21,7.9223,7.9512,7.9223,7.9512,3117,0
2015-08-24,7.6913,7.6913,7.3447,7.5854,24398,0
2015-08-25,7.9704,7.9704,7.5661,7.5661,45709,0
2015-08-26,7.8164,7.8741,7.7683,7.8549,16310,0
2015-08-27,7.9993,8.3363,7.9801,8.3073,33554,0
2015-08-28,8.1052,8.1052,7.932,7.9608,10907,0
2015-08-31,8.0474,8.1245,8.0089,8.0378,6337,0
2015-09-01,7.8741,7.8741,7.8068,7.8068,3221,0
2015-09-02,7.826,7.9416,7.7972,7.8645,7480,0
2015-09-03,7.7683,7.7683,7.5084,7.7202,108974,0
2015-09-04,7.7009,7.7009,7.4892,7.5373,16829,0
2015-09-08,7.7779,7.7779,7.5084,7.5469,24932,0
2015-09-09,7.595,7.595,7.4121,7.4603,9972,0
2015-09-10,7.4121,7.5565,7.4121,7.441,17237,0
2015-09-11,7.5854,7.5854,7.364,7.4699,10804,0
2015-09-14,7.3351,7.364,7.2774,7.3447,23582,0
2015-09-15,7.4217,7.6046,7.4217,7.6046,23166,0
2015-09-16,7.6527,7.8645,7.6527,7.8068,13089,0
2015-09-17,7.7298,7.9704,7.7298,7.8741,4572,0
2015-09-18,7.6913,7.8068,7.6335,7.6335,5091,0
2015-09-21,7.7972,7.932,7.7972,7.8935,39164,0
2015-09-22,7.7779,7.8549,7.7009,7.7875,13193,0
2015-09-23,7.8068,7.8068,7.6527,7.6623,5922,0
2015-09-24,7.5084,7.6817,7.4699,7.6527,6800,0
2015-09-25,7.6527,7.6913,7.6335,7.6527,3948,0
2015-09-28,7.6046,7.6431,7.5565,7.5565,2963,0
2015-09-29,7.6239,7.6623,7.6142,7.6142,10596,0
2015-09-30,7.7009,7.7009,7.6335,7.7009,63162,0
2015-10-01,7.6817,7.7106,7.6239,7.6913,27945,0
2015-10-02,7.5661,7.9031,7.5661,7.9031,8207,0
2015-10-05,7.9704,7.9704,7.8838,7.9416,16862,0
2015-10-06,7.8935,8.0089,7.8935,7.9801,9246,0
2015-10-07,8.1341,8.3651,8.1341,8.3459,12154,0
2015-10-08,8.2881,8.4421,8.2881,8.4325,5818,0
2015-10-09,8.4132,8.4613,8.3844,8.4036,5922,0
2015-10-12,8.3363,8.4036,8.3363,8.3459,7484,0
2015-10-13,8.2207,8.2207,8.1534,8.163,10804,0
2015-10-14,8.2881,8.4421,8.2881,8.3555,8727,0
2015-10-15,8.4613,8.4998,8.4613,8.4998,4571,0
2015-10-16,8.4132,8.4132,8.3651,8.3651,2182,0
2015-10-19,8.3748,8.4229,8.3748,8.4132,7501,0
2015-10-20,8.4998,8.5577,8.4325,8.4902,17370,0
2015-10-21,8.4517,8.5191,8.4517,8.5191,32619,0
2015-10-22,8.5961,8.6058,8.5769,8.5961,1558,0
2015-10-23,8.6154,8.6154,8.4325,8.4902,7272,0
2015-10-26,8.4998,8.5769,8.4998,8.5287,15790,0
2015-10-27,8.4132,8.4132,8.3266,8.3266,33139,0
2015-10-28,8.3651,8.3651,8.2399,8.2399,3636,0
2015-10-29,8.1534,8.163,8.1534,8.163,1766,0
2015-10-30,8.2592,8.2977,8.2399,8.2881,3532,0
2015-11-02,8.5961,9.0389,8.5961,8.9523,98068,0
2015-11-03,8.933,8.9619,8.7983,8.9234,15582,0
2015-11-04,8.8272,8.8272,8.6731,8.6731,10711,0
2015-11-05,8.6731,8.7502,8.6635,8.7502,6233,0
2015-11-06,8.5577,8.5577,8.4902,8.5577,5091,0
2015-11-09,8.4902,8.4998,8.4132,8.4421,12639,0
2015-11-10,8.4132,8.471,8.3844,8.4229,3636,0
2015-11-11,8.4325,8.471,8.3266,8.4421,4571,0
2015-11-12,8.3748,8.5577,8.3748,8.5095,13297,0
2015-11-13,8.5577,8.625,8.4998,8.4998,3532,0
2015-11-16,8.4902,8.5577,8.4421,8.5577,27426,0
2015-11-17,8.4902,8.548,8.3363,8.4806,72823,0
2015-11-18,8.4517,8.5769,8.4517,8.5769,4571,0
2015-11-19,8.4902,8.6346,8.4902,8.625,6441,0
2015-11-20,8.6539,8.6924,8.625,8.6539,12674,0
2015-11-23,8.5865,8.5865,8.4806,8.4998,2701,0
2015-11-24,8.2784,8.2977,8.0378,8.1341,46333,0
2015-11-25,8.1341,8.1534,8.0763,8.1341,13089,0
2015-11-27,8.0667,8.0667,7.8549,7.8645,16517,0
2015-11-30,7.9704,8.0378,7.8549,7.8935,11946,0
2015-12-01,8.0378,8.1341,8.0089,8.0282,23972,0
2015-12-02,8.0474,8.0474,7.9704,7.9704,2948,0
2015-12-03,8.0859,8.0859,7.9223,7.9512,15498,0
2015-12-04,7.8741,7.932,7.8549,7.8935,56617,0
2015-12-07,7.7972,7.7972,7.7683,7.7972,9246,0
2015-12-08,7.749,7.7683,7.7202,7.7298,22475,0
2015-12-09,7.826,7.8453,7.7298,7.7779,9661,0
2015-12-10,7.6913,7.6913,7.595,7.6046,17452,0
2015-12-11,7.4603,7.5084,7.2485,7.2485,30542,0
2015-12-14,7.1811,7.2196,7.0367,7.1714,34396,0
2015-12-15,7.364,7.4507,7.3447,7.364,45502,0
2015-12-16,7.4127,7.6974,7.4127,7.6679,40130,0
2015-12-17,7.8152,7.8152,7.6679,7.6679,11204,0
2015-12-18,7.6876,7.6876,7.6189,7.6385,64982,0
2015-12-21,7.8054,7.8054,7.6679,7.7465,21898,0
2015-12-22,7.6385,7.7269,7.6287,7.717,7445,0
2015-12-23,7.7956,7.825,7.7858,7.8054,6722,0
2015-12-24,7.8054,7.8349,7.7759,7.7858,6347,0
2015-12-28,7.8054,7.8741,7.8054,7.8643,11785,0
2015-12-29,7.7858,7.8545,7.7858,7.8054,13328,0
2015-12-30,7.7759,7.7759,7.5109,7.678,21157,0
2015-12-31,7.7269,7.7269,7.6091,7.6385,24712,0
2016-01-04,7.5207,7.609,7.3047,7.4602,83072,0
2016-01-05,7.4421,7.4421,7.4028,7.4029,8759,0
2016-01-06,7.3538,7.4225,7.3341,7.3636,48081,0
2016-01-07,7.3636,7.4814,7.3538,7.3832,12854,0
2016-01-08,7.4323,7.4323,7.2065,7.2261,19213,0
2016-01-11,7.4225,7.4225,7.1936,7.2164,34398,0
2016-01-12,7.3439,7.3734,7.2654,7.3145,11360,0
2016-01-13,7.4029,7.4029,7.2459,7.2459,15815,0
2016-01-14,7.2949,7.3538,7.2399,7.3146,8821,0
2016-01-15,7.2359,7.2359,7.1279,7.177,14873,0
2016-01-19,7.285,7.285,7.0592,7.0887,16093,0
2016-01-20,7.0887,7.2458,6.9169,7.1083,49278,0
2016-01-21,7.069,7.069,6.9358,6.9513,58606,0
2016-01-22,7.1672,7.2359,7.1441,7.2006,4212,0
2016-01-25,7.1476,7.1672,7.1181,7.1206,25291,0
2016-01-26,7.2261,7.3636,7.2261,7.2752,5975,0
2016-01-27,7.3636,7.4519,7.3145,7.3381,12052,0
2016-01-28,7.4618,7.4912,7.4618,7.4716,466,0
2016-01-29,7.5599,7.7269,7.5599,7.717,4230,0
2016-02-01,7.6483,7.717,7.6385,7.6876,9192,0
2016-02-02,7.5602,7.5602,7.5109,7.5305,44638,0
2016-02-03,7.7465,7.8741,7.6974,7.8152,96730,0
2016-02-04,7.8643,7.8643,7.7838,7.7838,7356,0
2016-02-05,7.8054,7.8349,7.7367,7.7759,8135,0
2016-02-08,7.6385,7.6385,7.5109,7.5894,3269,0
2016-02-09,7.4421,7.5207,7.4421,7.5109,12926,0
2016-02-10,7.555,7.5698,7.5109,7.5207,3079,0
2016-02-11,7.3734,7.5599,7.3734,7.5403,19938,0
2016-02-12,7.4225,7.5796,7.3636,7.5698,25914,0
2016-02-16,7.4618,7.5109,7.4421,7.501,48133,0
2016-02-17,7.5599,7.7759,7.5109,7.6974,23199,0
2016-02-19,7.609,7.7269,7.609,7.7269,9797,0
2016-02-22,7.8545,7.9527,7.8545,7.9134,18713,0
2016-02-23,7.9527,7.9527,7.8741,7.8741,9208,0
2016-02-24,7.7955,7.8839,7.7465,7.8643,11421,0
2016-02-25,7.9232,7.9527,7.9134,7.933,4892,0
2016-02-26,7.8643,7.8839,7.7465,7.7563,23468,0
2016-02-29,7.8643,7.9429,7.8643,7.8741,3722,0
2016-03-01,8.0116,8.1785,8.0018,8.1687,18921,0
2016-03-02,8.0999,8.1883,8.0852,8.1785,10500,0
2016-03-03,8.0999,8.2668,8.0999,8.2372,12819,0
2016-03-04,8.0999,8.4239,8.0999,8.3258,9094,0
2016-03-07,8.2963,8.3552,8.257,8.3159,7228,0
2016-03-08,8.3454,8.3552,8.3061,8.3061,1490,0
2016-03-09,8.473,8.5319,8.3847,8.4338,11637,0
2016-03-10,8.4534,8.4534,8.3804,8.4141,10218,0
2016-03-11,8.4927,8.6498,8.4927,8.6105,18361,0
2016-03-14,8.5614,8.7872,8.5467,8.7872,19231,0
2016-03-15,8.6301,8.6301,8.4632,8.5516,3928,0
2016-03-16,8.4043,8.6792,8.4043,8.6784,6132,0
2016-03-17,8.7872,9.0032,8.7578,8.9541,17668,0
2016-03-18,8.7872,8.9345,8.7872,8.8855,17355,0
2016-03-21,8.8658,8.9345,8.7283,8.9345,9693,0
2016-03-22,8.7479,8.7627,8.4534,8.6007,36272,0
2016-03-23,8.5418,8.581,8.4927,8.5221,3887,0
2016-03-24,8.4926,8.689,8.4533,8.689,7187,0
2016-03-28,8.7676,8.7676,8.6034,8.6498,9477,0
2016-03-29,8.689,8.8952,8.689,8.8658,5278,0
2016-03-30,8.9247,8.9816,8.8952,8.9345,24255,0
2016-03-31,8.9639,9.0228,8.9639,9.0032,16231,0
2016-04-01,8.8952,8.9836,8.8756,8.9248,7289,0
2016-04-04,9.0327,9.0818,9.013,9.0621,12825,0
2016-04-05,8.8658,8.9345,8.8461,8.9345,25562,0
2016-04-06,8.797,8.8854,8.797,8.8854,2176,0
2016-04-07,8.8068,8.8068,8.7087,8.7087,3390,0
2016-04-08,8.8461,8.9247,8.8461,8.8756,5036,0
2016-04-11,9.0425,9.1996,9.0425,9.1407,6691,0
2016-04-12,9.1308,9.1898,9.0268,9.1505,5291,0
2016-04-13,9.2192,9.3076,9.2094,9.3076,12959,0
2016-04-14,9.1701,9.2879,9.1603,9.2388,5338,0
2016-04-15,9.1798,9.2388,9.1701,9.2192,4265,0
2016-04-18,9.2388,9.3665,9.2388,9.3665,2968,0
2016-04-19,9.3272,9.3959,9.3174,9.3861,3078,0
2016-04-20,9.4255,9.4255,9.2879,9.3764,6781,0
2016-04-21,9.3468,9.3468,9.2682,9.2683,6069,0
2016-04-22,9.2584,9.3272,9.229,9.2487,4254,0
2016-04-25,9.1996,9.1996,9.1217,9.1505,9327,0
2016-04-26,9.2094,9.2978,9.2093,9.2978,6344,0
2016-04-27,9.2683,9.3665,9.2683,9.3664,7945,0
2016-04-28,9.34,9.4548,9.3076,9.4548,6136,0
2016-04-29,9.4058,9.4548,9.4057,9.4352,2638,0
2016-05-02,9.3959,9.3959,9.2487,9.2806,4769,0
2016-05-03,9.0916,9.0916,8.8363,8.8659,23139,0
2016-05-04,8.7774,8.7774,8.2079,8.3454,67666,0
2016-05-05,8.3945,8.5614,8.3945,8.4436,4105,0
2016-05-06,8.365,8.365,8.1883,8.3159,12184,0
2016-05-09,8.3552,8.3945,8.311,8.3208,6578,0
2016-05-10,8.3847,8.4043,8.365,8.3849,3211,0
2016-05-11,8.3159,8.3945,8.3159,8.3454,5246,0
2016-05-12,8.4338,8.4338,8.2767,8.2767,9265,0
2016-05-13,8.2472,8.2472,8.1786,8.1786,1717,0
2016-05-16,8.0999,8.2473,8.0312,8.0999,56712,0
2016-05-17,8.1392,8.1638,8.1098,8.1294,3482,0
2016-05-18,8.0509,8.1196,7.9429,7.9821,40919,0
2016-05-19,7.8741,7.9232,7.8544,7.9232,3531,0
2016-05-20,8.0705,8.0902,7.9821,8.0067,10015,0
2016-05-23,7.9919,7.9919,7.9821,7.9914,1986,0
2016-05-24,8.2079,8.3356,8.0214,8.3258,120862,0
2016-05-25,8.3061,8.365,8.3012,8.3258,10116,0
2016-05-26,8.2374,8.2767,8.2374,8.2668,1080,0
2016-05-27,8.2276,8.2276,8.1098,8.1392,51250,0
2016-05-31,8.2472,8.2472,8.1392,8.1589,11705,0
2016-06-01,8.1294,8.229,8.1294,8.2087,31700,0
2016-06-02,8.1785,8.1785,8.1294,8.149,9256,0
2016-06-03,8.3258,8.4338,8.3061,8.4141,20781,0
2016-06-06,8.4534,8.4632,8.4239,8.4534,4457,0
2016-06-07,8.473,8.4927,8.4632,8.4632,35361,0
2016-06-08,8.5614,8.6007,8.5614,8.5908,6627,0
2016-06-09,8.473,8.4828,8.424,8.4828,9097,0
2016-06-10,8.2865,8.3061,8.1539,8.2472,12705,0
2016-06-13,8.1098,8.257,8.1098,8.1785,66905,0
2016-06-14,8.2178,8.2178,8.0901,8.1294,13614,0
2016-06-15,8.2079,8.3061,8.2079,8.2079,34163,0
2016-06-16,8.1294,8.1294,7.982,8.0999,10095,0
2016-06-17,8.1098,8.1392,8.0563,8.1098,10927,0
2016-06-20,8.3258,8.4239,8.3159,8.3243,7975,0
2016-06-21,8.4141,8.4141,8.3552,8.3847,4782,0
2016-06-22,8.3455,8.3748,8.3158,8.3356,8861,0
2016-06-23,8.5516,8.6007,8.4239,8.6007,51977,0
2016-06-24,8.1098,8.1098,7.9723,8.041,81661,0
2016-06-27,8.1196,8.1196,7.933,8.041,15930,0
2016-06-28,8.2277,8.3258,8.2276,8.2865,10814,0
2016-06-29,8.3258,8.3258,8.2963,8.3159,4847,0
2016-06-30,8.2472,8.4043,8.2472,8.4043,22591,0
2016-07-01,8.4436,8.5221,8.4436,8.5123,22527,0
2016-07-05,8.473,8.473,8.3356,8.3357,4958,0
2016-07-06,8.257,8.3356,8.2178,8.3093,8850,0
2016-07-07,8.4043,8.4043,8.3062,8.3062,3845,0
2016-07-08,8.4828,8.5418,8.4435,8.5418,20366,0
2016-07-11,8.5221,8.7479,8.5221,8.6399,18454,0
2016-07-12,8.7479,8.8854,8.7479,8.8482,16525,0
2016-07-13,8.905,8.905,8.7676,8.7676,5067,0
2016-07-14,8.8952,9.013,8.8658,8.9934,10665,0
2016-07-15,8.9738,8.9738,8.7283,8.7578,19323,0
2016-07-18,8.4043,8.4141,8.0214,8.2865,94778,0
2016-07-19,8.2374,8.2602,7.8741,7.9526,89604,0
2016-07-20,7.8741,7.933,7.7661,7.7759,27519,0
2016-07-21,7.5599,7.5599,7.286,7.5207,40396,0
2016-07-22,7.6483,7.6483,7.5059,7.5501,144164,0
2016-07-25,7.7858,7.7956,7.717,7.7759,56694,0
2016-07-26,7.8054,7.8349,7.7526,7.7759,20120,0
2016-07-27,7.8839,7.933,7.879,7.8938,21137,0
2016-07-28,7.9821,8.0214,7.9232,7.9232,17384,0
2016-07-29,7.9625,8.0705,7.9625,8.0509,15321,0
2016-08-01,8.0901,8.1687,8.0803,8.0803,44058,0
2016-08-02,8.0607,8.0607,7.9723,8.041,38468,0
2016-08-03,7.9036,7.9134,7.8054,7.8938,29524,0
2016-08-04,7.9134,8.0214,7.9134,7.9919,12073,0
2016-08-05,7.9723,8.0509,7.9343,8.0214,9467,0
2016-08-08,8.1589,8.2374,8.1589,8.2079,17210,0
2016-08-09,8.2472,8.2963,8.2472,8.2668,13720,0
2016-08-10,8.2374,8.2963,8.2079,8.257,32519,0
2016-08-11,8.3061,8.4632,8.3061,8.4338,24586,0
2016-08-12,8.3552,8.4436,8.2767,8.3454,25659,0
2016-08-15,8.4239,8.4239,8.3552,8.3552,2190,0
2016-08-16,8.3454,8.4043,8.3228,8.325,5978,0
2016-08-17,8.3454,8.3945,8.2963,8.3748,18752,0
2016-08-18,8.3748,8.3748,8.3257,8.3454,3983,0
2016-08-19,8.3061,8.3748,8.2472,8.3748,13188,0
2016-08-22,8.2767,8.3061,8.257,8.3051,13133,0
2016-08-23,8.3159,8.3552,8.1687,8.1785,21448,0
2016-08-24,8.041,8.1392,8.041,8.0999,33572,0
2016-08-25,8.1883,8.257,8.1589,8.257,37653,0
2016-08-26,8.1883,8.2767,8.1196,8.1785,15510,0
2016-08-29,8.1392,8.1785,8.0705,8.149,71965,0
2016-08-30,8.1883,8.1883,8.0607,8.0901,11297,0
2016-08-31,8.0804,8.1295,8.0793,8.1196,34161,0
2016-09-01,8.0509,8.1489,8.0509,8.1489,2767,0
2016-09-02,8.2276,8.2668,8.2276,8.2472,3190,0
2016-09-06,8.3454,8.3945,8.3356,8.3748,42565,0
2016-09-07,8.3454,8.3454,8.3159,8.3258,2454,0
2016-09-08,8.2767,8.3061,8.257,8.257,3363,0
2016-09-09,8.1687,8.1687,8.0803,8.0901,8777,0
2016-09-12,7.9919,8.0901,7.9625,8.0901,16680,0
2016-09-13,8.0018,8.0018,7.8448,7.8448,7730,0
2016-09-14,7.7858,7.9429,7.7759,7.861,14596,0
2016-09-15,7.9232,8.0214,7.8938,8.0018,35603,0
2016-09-16,7.9527,8.0116,7.9428,7.9723,6125,0
2016-09-19,8.0116,8.1294,8.0116,8.0509,2085,0
2016-09-20,8.0607,8.0607,7.7956,7.9723,109866,0
2016-09-21,8.0509,8.2178,7.9919,8.2178,34896,0
2016-09-22,8.3061,8.3847,8.3061,8.3552,28298,0
2016-09-23,8.2865,8.3159,8.257,8.2963,1130,0
2016-09-26,8.0607,8.0607,7.933,7.9625,8585,0
2016-09-27,7.9821,8.0607,7.9723,8.0509,8764,0
2016-09-28,8.041,8.0803,7.9723,8.0509,21231,0
2016-09-29,7.9821,7.9821,7.8839,7.9036,5013,0
2016-09-30,7.8839,7.8989,7.8839,7.8989,531,0
2016-10-03,7.9232,7.9232,7.9087,7.9134,2200,0
2016-10-04,7.9036,7.9036,7.7759,7.7759,8582,0
2016-10-05,7.8643,7.8839,7.8152,7.8643,30573,0
2016-10-06,7.8349,7.9527,7.8349,7.9232,2983,0
2016-10-07,7.9232,7.9232,7.8741,7.8839,28172,0
2016-10-10,7.9036,7.9036,7.884,7.9036,3001,0
2016-10-11,7.8839,7.9134,7.8545,7.9036,40482,0
2016-10-12,7.8545,7.9134,7.8152,7.8643,10281,0
2016-10-13,7.7956,7.8643,7.7759,7.8054,5123,0
2016-10-14,7.8545,7.8545,7.7759,7.7956,5889,0
2016-10-17,7.8054,7.8054,7.7269,7.7367,6982,0
2016-10-18,7.825,7.825,7.7661,7.7661,4082,0
2016-10-19,7.8643,7.9625,7.7858,7.933,15685,0
2016-10-20,7.8643,7.9919,7.8643,7.933,7444,0
2016-10-21,7.8054,7.8741,7.8054,7.8545,5903,0
2016-10-24,7.8349,7.9232,7.8349,7.8545,14398,0
2016-10-25,7.8349,7.9134,7.8349,7.8741,14993,0
2016-10-26,7.8741,7.8839,7.8349,7.8839,5726,0
2016-10-27,7.8054,7.8349,7.7759,7.7956,22072,0
2016-10-28,7.6581,7.7661,7.6581,7.6876,7700,0
2016-10-31,7.7661,7.7759,7.7269,7.7306,7792,0
2016-11-01,7.7563,7.7563,7.5501,7.5796,21183,0
2016-11-02,7.5599,7.6189,7.5413,7.5698,4088,0
2016-11-03,7.609,7.609,7.5003,7.5207,2883,0
2016-11-04,7.4716,7.4716,7.2556,7.2949,42409,0
2016-11-07,7.4618,7.4618,7.3439,7.4421,8066,0
2016-11-08,7.393,7.5796,7.3685,7.4323,5386,0
2016-11-09,7.2065,7.3734,7.2065,7.2556,23669,0
2016-11-10,7.1574,7.2359,7.069,7.1181,39663,0
2016-11-11,7.0887,7.1181,7.0199,7.0818,5710,0
2016-11-14,7.0199,7.0887,7.0003,7.0494,45332,0
2016-11-15,7.0199,7.4323,7.0199,7.177,17704,0
2016-11-16,7.0003,7.0887,6.9512,6.9709,9233,0
2016-11-17,6.9709,6.9709,6.8138,6.8727,15605,0
2016-11-18,6.8923,6.9021,6.853,6.8923,5466,0
2016-11-21,6.8825,6.961,6.8825,6.9408,9659,0
2016-11-22,6.9709,6.9905,6.8992,6.9684,8969,0
2016-11-23,6.804,6.9316,6.804,6.8923,11925,0
2016-11-25,6.6861,6.804,6.6861,6.804,11251,0
2016-11-28,6.804,6.8629,6.794,6.8236,14701,0
2016-11-29,6.804,6.8334,6.7254,6.7745,16982,0
2016-11-30,6.6567,6.7156,6.6567,6.683,17707,0
2016-12-01,6.5487,6.5487,6.4019,6.4444,18788,0
2016-12-02,6.421,6.4898,6.372,6.4505,40626,0
2016-12-05,6.4898,6.4898,6.4505,6.475,46234,0
2016-12-06,6.6469,6.7843,6.6469,6.745,21874,0
2016-12-07,6.8236,7.0101,6.8236,6.9512,46078,0
2016-12-08,6.7843,6.8138,6.7123,6.804,32932,0
2016-12-09,6.7352,6.7352,6.5978,6.6027,7817,0
2016-12-12,6.6174,6.6861,6.588,6.6861,105993,0
2016-12-13,6.637,6.745,6.637,6.7156,12478,0
2016-12-14,6.6763,6.7809,6.5398,6.5398,18187,0
2016-12-15,6.6272,6.8923,6.6272,6.6763,73352,0
2016-12-16,6.7549,6.7549,6.6861,6.696,48445,0
2016-12-19,6.6567,6.7352,6.588,6.6469,190666,0
2016-12-20,6.6665,6.7549,6.6665,6.7058,86955,0
2016-12-21,6.77,6.8,6.71,6.8,31201,0
2016-12-22,6.75,6.7598,6.69,6.72,34661,0
2016-12-23,6.67,6.79,6.65,6.7,10961,0
2016-12-27,6.6,6.68,6.6,6.68,30657,0
2016-12-28,6.67,6.68,6.64,6.68,16411,0
2016-12-29,6.64,6.84,6.64,6.8,58356,0
2016-12-30,6.75,6.79,6.7282,6.78,9891,0
2017-01-03,6.75,6.75,6.58,6.6,31964,0
2017-01-04,6.51,6.57,6.51,6.55,12449,0
2017-01-05,6.51,6.59,6.504,6.51,90805,0
2017-01-06,6.49,6.53,6.485,6.51,18236,0
2017-01-09,6.42,6.47,6.37,6.45,44703,0
2017-01-10,6.4,6.41,6.36,6.36,59304,0
2017-01-11,6.25,6.33,6.13,6.2699,63936,0
2017-01-12,6.37,6.58,6.37,6.57,110404,0
2017-01-13,6.55,6.7,6.526,6.7,87000,0
2017-01-17,6.65,6.68,6.6134,6.65,13712,0
2017-01-18,6.67,6.72,6.62,6.71,74004,0
2017-01-19,6.62,6.62,6.568,6.6,16166,0
2017-01-20,6.69,6.77,6.69,6.77,5322,0
2017-01-23,6.76,6.79,6.7499,6.78,22664,0
2017-01-24,6.8,6.86,6.8,6.83,13429,0
2017-01-25,6.72,6.72,6.62,6.68,83229,0
2017-01-26,6.62,6.7,6.62,6.69,7139,0
2017-01-27,6.64,6.705,6.64,6.66,24890,0
2017-01-30,6.79,6.9201,6.7899,6.9,82086,0
2017-01-31,6.94,6.98,6.86,6.91,12156,0
2017-02-01,6.99,7.03,6.959,7,90104,0
2017-02-02,7.06,7.1639,7.06,7.13,56372,0
2017-02-03,7.2,7.81,7.2,7.29,48531,0
2017-02-06,7.26,7.265,7.2123,7.22,3473,0
2017-02-07,7.14,7.1678,7.12,7.12,22460,0
2017-02-08,7.16,7.26,7.14,7.15,147862,0
2017-02-09,7.26,7.285,7.22,7.25,33135,0
2017-02-10,7.18,7.22,7.13,7.2,18780,0
2017-02-13,7.26,7.31,7.245,7.31,11882,0
2017-02-14,7.32,7.32,7.2508,7.29,9885,0
2017-02-15,7.25,7.28,7.22,7.28,3335,0
2017-02-16,7.25,7.3,7.25,7.2899,28629,0
2017-02-17,7.26,7.5,7.26,7.5,15483,0
2017-02-21,7.5,7.5,7.41,7.45,15084,0
2017-02-22,7.46,7.56,7.46,7.56,19096,0
2017-02-23,7.55,7.62,7.5464,7.5999,13482,0
2017-02-24,7.54,7.54,7.41,7.47,15224,0
2017-02-27,7.57,7.57,7.37,7.4,17761,0
2017-02-28,7.36,7.36,7.3,7.3,4217,0
2017-03-01,7.55,7.55,7.3412,7.44,3629,0
2017-03-02,7.31,7.3471,7.24,7.24,5800,0
2017-03-03,7.3,7.38,7.27,7.38,8625,0
2017-03-06,7.41,7.42,7.39,7.42,7709,0
2017-03-07,7.44,7.44,7.425,7.425,523,0
2017-03-08,7.24,7.29,7.12,7.145,26972,0
2017-03-09,7.16,7.16,7.04,7.12,10110,0
2017-03-10,7.16,7.23,7.12,7.23,4363,0
2017-03-13,7.72,8.15,7.72,8.1,197693,0
2017-03-14,8.05,8.1,8.03,8.1,159331,0
2017-03-15,8.18,8.28,8.12,8.28,92329,0
2017-03-16,8.44,8.44,8.33,8.4,100614,0
2017-03-17,8.32,8.44,8.32,8.39,45659,0
2017-03-20,8.29,8.4814,8.29,8.4814,76179,0
2017-03-21,8.49,8.5035,8.41,8.41,26613,0
2017-03-22,8.48,8.48,8.29,8.4,13564,0
2017-03-23,8.34,8.401,8.34,8.35,19754,0
2017-03-24,8.36,8.5,8.36,8.5,33639,0
2017-03-27,8.39,8.5,8.39,8.43,26555,0
2017-03-28,8.44,8.44,8.2801,8.3,37009,0
2017-03-29,8.24,8.3425,8.21,8.28,22097,0
2017-03-30,8.26,8.31,8.25,8.29,15201,0
2017-03-31,8.26,8.37,8.24,8.31,22712,0
2017-04-03,8.27,8.37,8.27,8.37,29144,0
2017-04-04,8.24,8.31,8.24,8.31,10621,0
2017-04-05,8.32,8.32,8.27,8.29,9867,0
2017-04-06,8.23,8.2992,8.2,8.21,64958,0
2017-04-07,8.24,8.24,8.14,8.18,25616,0
2017-04-10,8.31,8.48,8.31,8.46,32305,0
2017-04-11,8.41,8.48,8.38,8.44,27380,0
2017-04-12,8.48,8.533,8.45,8.5308,46427,0
2017-04-13,8.49,8.5196,8.4,8.41,27445,0
2017-04-17,8.46,8.4972,8.36,8.36,18021,0
2017-04-18,8.52,8.52,8.41,8.46,17414,0
2017-04-19,8.27,8.46,8.27,8.33,67725,0
2017-04-20,8.52,8.63,8.52,8.6,48119,0
2017-04-21,8.68,8.75,8.61,8.7,35196,0
2017-04-24,8.88,9.0563,8.86,8.98,36005,0
2017-04-25,9,9.04,8.93,9.02,7745,0
2017-04-26,8.96,9.04,8.96,8.9721,14843,0
2017-04-27,9.0128,9.0128,8.99,9.0014,3544,0
2017-04-28,9.04,9.05,8.99,9.0308,10015,0
2017-05-01,8.96,9.03,8.96,8.981,6961,0
2017-05-02,9.03,9.07,9.0189,9.04,12190,0
2017-05-03,8.9742,8.9742,8.96,8.97,5910,0
2017-05-04,8.91,9.09,8.86,8.892,10731,0
2017-05-05,8.72,9.02,8.72,9,50999,0
2017-05-08,8.93,9,8.8279,8.83,11143,0
2017-05-09,8.92,9,8.91,8.92,26356,0
2017-05-10,9.01,9.11,9.01,9.1,29710,0
2017-05-11,9.1,9.1,8.95,9,10175,0
2017-05-12,9,9.02,9,9,6120,0
2017-05-15,9.01,9.13,8.99,9.11,14401,0
2017-05-16,9.07,9.15,9.06,9.15,30335,0
2017-05-17,9.06,9.06,9,9.0157,7232,0
2017-05-18,9,9,8.87,8.95,12810,0
2017-05-19,9.16,9.18,9.04,9.17,10617,0
2017-05-22,9.12,9.16,9.11,9.12,2874,0
2017-05-23,9.11,9.285,9.11,9.24,13467,0
2017-05-24,9.31,9.35,9.3,9.33,19151,0
2017-05-25,9.24,9.32,9.24,9.3013,12026,0
2017-05-26,9.25,9.3,9.25,9.2731,5974,0
2017-05-30,9.21,9.3893,9.21,9.3893,44220,0
2017-05-31,9.45,9.45,9.38,9.4,4281,0
2017-06-01,9.3201,9.4,9.28,9.4,9100,0
2017-06-02,9.41,9.57,9.41,9.57,22375,0
2017-06-05,9.6,9.6,9.44,9.51,6153,0
2017-06-06,9.51,9.56,9.51,9.56,7804,0
2017-06-07,9.6,9.6,9.41,9.46,785,0
2017-06-08,9.49,9.5292,9.44,9.5292,18955,0
2017-06-09,9.56,9.5803,9.48,9.5011,6555,0
2017-06-12,9.56,9.6,9.56,9.6,3328,0
2017-06-13,9.53,9.6202,9.53,9.6202,7837,0
2017-06-14,9.66,9.78,9.66,9.69,51985,0
2017-06-15,9.56,9.6599,9.56,9.61,12543,0
2017-06-16,9.58,9.61,9.57,9.59,29490,0
2017-06-19,9.59,9.68,9.59,9.65,9752,0
2017-06-20,9.55,9.65,9.55,9.59,12178,0
2017-06-21,9.42,9.6555,9.42,9.61,19606,0
2017-06-22,9.63,9.76,9.54,9.62,47186,0
2017-06-23,9.56,9.58,9.52,9.53,19868,0
2017-06-26,9.52,9.6801,9.52,9.6346,5022,0
2017-06-27,9.51,9.5243,9.475,9.51,17279,0
2017-06-28,9.52,9.64,9.52,9.6229,5080,0
2017-06-29,9.6056,9.6056,9.51,9.51,16976,0
2017-06-30,9.61,9.64,9.59,9.64,3711,0
2017-07-05,9.5,9.5,9.41,9.41,6404,0
2017-07-06,9.41,9.41,9.2101,9.3592,5405,0
2017-07-07,9.36,9.3892,9.36,9.3892,560,0
2017-07-10,9.41,9.455,9.41,9.43,2540,0
2017-07-11,9.51,9.58,9.49,9.54,10909,0
2017-07-12,9.63,9.7697,9.63,9.7697,9055,0
2017-07-13,9.71,9.79,9.71,9.76,14334,0
2017-07-14,9.8,9.99,9.8,9.94,30479,0
2017-07-17,9.98,9.9932,9.98,9.99,34581,0
2017-07-18,9.9799,10.004,9.9799,10.004,14860,0
2017-07-19,10.08,10.14,10.08,10.14,15384,0
2017-07-20,10.06,10.1,10.06,10.07,13702,0
2017-07-21,10.08,10.08,10.02,10.08,11821,0
2017-07-24,10.01,10.0206,9.97,9.97,4340,0
2017-07-25,10.01,10.0551,9.97,9.97,9276,0
2017-07-26,10.01,10.08,10.01,10.045,54119,0
2017-07-27,10.13,10.21,10.13,10.19,30272,0
2017-07-28,10.11,10.23,10.11,10.2,14061,0
2017-07-31,10.12,10.2,10.12,10.16,8000,0
2017-08-01,10.19,10.19,10.026,10.03,5936,0
2017-08-02,10.07,10.08,10.0101,10.08,1469,0
2017-08-03,10.18,10.18,10.03,10.04,28889,0
2017-08-04,10.15,10.2151,10.15,10.2151,11663,0
2017-08-07,10.03,10.03,9.44,9.8,254594,0
2017-08-08,9.76,9.78,9.69,9.78,34776,0
2017-08-09,9.64,9.74,9.6,9.74,17551,0
2017-08-10,9.5842,9.7499,9.55,9.5721,48919,0
2017-08-11,9.42,9.64,9.42,9.58,19463,0
2017-08-14,9.73,9.8248,9.7,9.8,4992,0
2017-08-15,9.69,9.69,9.4,9.59,15637,0
2017-08-16,9.5593,9.59,9.5593,9.59,3075,0
2017-08-17,9.59,9.6,9.55,9.55,16495,0
2017-08-18,9.55,9.63,9.55,9.63,4271,0
2017-08-21,9.71,9.79,9.68,9.79,26510,0
2017-08-22,9.757,9.85,9.75,9.849,11565,0
2017-08-23,9.8599,9.9108,9.8599,9.88,3352,0
2017-08-24,9.86,9.872,9.79,9.83,52242,0
2017-08-25,9.95,10.2855,9.95,10.28,26112,0
2017-08-28,10.26,10.29,10.25,10.26,8020,0
2017-08-29,10.24,10.28,10.2001,10.28,12983,0
2017-08-30,10.26,10.28,10.26,10.27,904,0
2017-08-31,10.25,10.29,10.21,10.29,12428,0
2017-09-01,10.31,10.42,10.31,10.4021,11805,0
2017-09-05,10.28,10.28,10.11,10.13,30980,0
2017-09-06,10.16,10.27,10.16,10.27,1169,0
2017-09-07,10.44,10.44,10.2,10.33,8925,0
2017-09-08,10.18,10.2399,10.18,10.22,4454,0
2017-09-11,10.3,10.37,10.3,10.35,6245,0
2017-09-12,10.25,10.3,10.2,10.2,1100,0
2017-09-13,10.23,10.23,10.18,10.188,8395,0
2017-09-14,10.103,10.19,10.1,10.19,751,0
2017-09-15,10.25,10.27,10.17,10.25,13686,0
2017-09-18,10.24,10.24,10.01,10.05,18220,0
2017-09-19,9.94,9.94,9.91,9.92,4983,0
2017-09-20,9.86,9.92,9.8266,9.8627,5355,0
2017-09-21,9.77,9.77,9.63,9.66,7648,0
2017-09-22,9.68,9.71,9.68,9.71,303,0
2017-09-25,9.62,9.62,9.37,9.4,20465,0
2017-09-26,9.51,9.56,9.44,9.51,5570,0
2017-09-27,9.4,9.4,9.17,9.19,3803,0
2017-09-28,9.26,9.32,9.26,9.32,2716,0
2017-09-29,9.35,9.379,9.35,9.375,2407,0
2017-10-02,9.48,9.48,9.4,9.44,17146,0
2017-10-03,9.35,9.51,9.33,9.4,14695,0
2017-10-04,9.41,9.488,9.41,9.488,576,0
2017-10-05,9.39,9.63,9.39,9.47,22256,0
2017-10-06,9.33,9.36,9.3113,9.36,3221,0
2017-10-09,8.806,8.89,8.76,8.8771,25147,0
2017-10-10,9.11,9.21,9.11,9.13,9965,0
2017-10-11,9.23,9.27,9.18,9.27,4960,0
2017-10-12,9.29,9.42,9.28,9.42,3402,0
2017-10-13,9.5,9.51,9.46,9.5,10601,0
2017-10-16,9.49,9.569,9.49,9.51,12569,0
2017-10-17,9.51,9.52,9.46,9.46,14157,0
2017-10-18,9.39,9.52,9.39,9.51,9521,0
2017-10-19,9.53,9.635,9.53,9.58,10778,0
2017-10-20,9.4628,9.5515,9.4628,9.53,4530,0
2017-10-23,9.5,9.5,9.31,9.31,824,0
2017-10-24,9.3,9.31,9.3,9.31,1500,0
2017-10-25,9.33,9.38,9.29,9.31,18972,0
2017-10-26,9.22,9.2942,9.18,9.18,5212,0
2017-10-27,9.16,9.24,9.11,9.24,6543,0
2017-10-30,9.27,9.298,9.215,9.29,16510,0
2017-10-31,9.38,9.47,9.31,9.42,15561,0
2017-11-01,9.51,9.65,9.47,9.51,14041,0
2017-11-02,9.57,9.605,9.54,9.57,22096,0
2017-11-03,9.19,9.3,9.19,9.3,13890,0
2017-11-06,9.43,9.65,9.43,9.65,7909,0
2017-11-07,9.59,9.59,9.22,9.23,4727,0
2017-11-08,9.3,9.335,9.3,9.33,3385,0
2017-11-09,9.35,9.35,9.17,9.18,5314,0
2017-11-10,9.122,9.1243,8.6914,9.05,22669,0
