Date,Open,High,Low,Close,Volume
20090703,0.555,0.57,0.555,0.56,386673
20090702,0.545,0.56,0.54,0.56,229592
20090701,0.53,0.565,0.53,0.555,465166
20090630,0.55,0.55,0.515,0.52,522627
20090629,0.55,0.565,0.54,0.54,348439
20090626,0.545,0.545,0.54,0.545,436572
20090625,0.535,0.55,0.535,0.535,277134
20090624,0.57,0.57,0.5,0.53,631394
20090623,0.56,0.58,0.54,0.56,1183839
20090622,0.57,0.58,0.555,0.555,239743
20090619,0.6,0.6,0.555,0.56,1394030
20090618,0.62,0.62,0.58,0.585,287917
20090617,0.61,0.62,0.58,0.62,204386
20090616,0.6,0.645,0.6,0.62,455550
20090615,0.58,0.64,0.57,0.6,787841
20090612,0.58,0.595,0.56,0.575,1123169
20090611,0.58,0.58,0.57,0.57,218308
20090610,0.56,0.595,0.56,0.58,321528
20090609,0.57,0.585,0.56,0.56,513090
20090605,0.58,0.58,0.565,0.565,391399
20090604,0.595,0.595,0.57,0.575,1055344
20090603,0.595,0.6,0.57,0.58,631032
20090602,0.575,0.6,0.57,0.575,553209
20090601,0.6,0.6,0.56,0.56,640290
20090529,0.57,0.6,0.56,0.59,387077
20090528,0.57,0.57,0.55,0.55,1852776
20090527,0.57,0.59,0.57,0.58,293533
20090526,0.58,0.6,0.565,0.565,833963
20090525,0.58,0.6,0.58,0.58,143570
20090522,0.565,0.585,0.56,0.56,390403
20090521,0.58,0.585,0.56,0.56,502392
20090520,0.58,0.585,0.56,0.585,394676
20090519,0.59,0.595,0.565,0.57,449996
20090518,0.6,0.605,0.57,0.57,633310
20090515,0.6,0.615,0.6,0.605,387758
20090514,0.64,0.64,0.585,0.6,567655
20090513,0.62,0.66,0.61,0.63,421381
20090512,0.635,0.64,0.625,0.625,424941
20090511,0.63,0.66,0.63,0.63,313717
20090508,0.655,0.655,0.63,0.63,242467
20090507,0.645,0.645,0.635,0.64,479426
20090506,0.645,0.67,0.64,0.645,108153
20090505,0.665,0.67,0.635,0.67,475147
20090504,0.66,0.67,0.65,0.67,71933
20090501,0.63,0.67,0.63,0.67,88014
20090430,0.68,0.685,0.63,0.63,473950
20090429,0.665,0.685,0.665,0.665,392013
20090428,0.65,0.665,0.65,0.665,24983
20090427,0.66,0.665,0.625,0.65,318765
20090424,0.63,0.665,0.61,0.65,305251
20090423,0.64,0.66,0.61,0.66,421909
20090422,0.6,0.66,0.6,0.64,224391
20090421,0.615,0.615,0.6,0.6,679933
20090420,0.63,0.63,0.61,0.62,149060
20090417,0.645,0.66,0.63,0.63,190981
20090416,0.695,0.695,0.645,0.645,252674
20090415,0.68,0.69,0.64,0.69,364689
20090414,0.67,0.68,0.66,0.67,316804
20090409,0.67,0.675,0.67,0.67,340146
20090408,0.68,0.68,0.66,0.66,352500
20090407,0.67,0.695,0.67,0.695,248399
20090406,0.7,0.72,0.67,0.685,396574
20090403,0.685,0.7,0.685,0.7,413101
20090402,0.66,0.68,0.65,0.67,795584
20090401,0.63,0.65,0.6,0.65,270583
20090331,0.685,0.685,0.625,0.625,344959
20090330,0.66,0.685,0.655,0.665,536732
20090327,0.65,0.66,0.64,0.64,114975
20090326,0.65,0.65,0.625,0.64,559202
20090325,0.625,0.65,0.62,0.65,146005
20090324,0.6,0.645,0.6,0.64,1285402
20090323,0.6,0.6,0.58,0.585,106693
20090320,0.62,0.63,0.6,0.6,247859
20090319,0.58,0.63,0.57,0.61,707738
20090318,0.6,0.6,0.58,0.58,244247
20090317,0.585,0.6,0.575,0.59,351051
20090316,0.52,0.57,0.51,0.57,311993
20090313,0.53,0.55,0.52,0.52,235152
20090312,0.56,0.58,0.52,0.52,870926
20090311,0.55,0.57,0.54,0.565,1090150
20090310,0.52,0.545,0.52,0.545,764433
20090309,0.51,0.55,0.5,0.53,869746
20090306,0.47,0.5,0.46,0.5,981943
20090305,0.445,0.47,0.445,0.47,464725
20090304,0.47,0.47,0.445,0.445,188748
20090303,0.445,0.45,0.44,0.44,159320
20090302,0.46,0.46,0.45,0.45,147110
20090227,0.465,0.465,0.44,0.465,331042
20090226,0.46,0.465,0.45,0.465,148086
20090225,0.44,0.46,0.435,0.455,1850887
20090224,0.445,0.445,0.435,0.44,2974074
20090223,0.45,0.45,0.44,0.445,1572049
20090220,0.45,0.45,0.44,0.45,440128
20090219,0.395,0.45,0.39,0.45,1290036
20090218,0.4,0.4,0.385,0.395,427090
20090217,0.395,0.405,0.395,0.4,763256
20090216,0.4,0.405,0.395,0.4,404653
20090213,0.41,0.41,0.4,0.405,998244
20090212,0.42,0.425,0.405,0.41,279125
20090211,0.425,0.43,0.42,0.42,795200
20090210,0.44,0.46,0.41,0.415,168240
20090209,0.43,0.45,0.405,0.405,220047
20090206,0.4,0.45,0.39,0.42,624658
20090205,0.445,0.445,0.39,0.4,657552
20090204,0.465,0.495,0.44,0.45,343844
20090203,0.455,0.455,0.445,0.445,172832
20090202,0.47,0.475,0.46,0.46,124364
20090130,0.485,0.485,0.48,0.48,165913
20090129,0.49,0.49,0.485,0.485,75347
20090128,0.49,0.5,0.48,0.49,231050
20090127,0.48,0.5,0.48,0.48,999709
20090123,0.49,0.5,0.47,0.485,918384
20090122,0.49,0.495,0.415,0.48,414462
20090121,0.5,0.51,0.48,0.48,713286
20090120,0.53,0.53,0.5,0.5,198593
20090119,0.53,0.545,0.53,0.53,144653
20090116,0.52,0.555,0.52,0.53,274140
20090115,0.565,0.565,0.525,0.53,689877
20090114,0.545,0.565,0.515,0.545,647606
20090113,0.59,0.59,0.555,0.56,599435
20090112,0.6,0.6,0.58,0.585,527600
20090109,0.6,0.6,0.595,0.595,116010
20090108,0.6,0.61,0.59,0.6,333274
20090107,0.6,0.62,0.59,0.595,236697
20090106,0.6,0.6,0.59,0.6,234194
20090105,0.6,0.6,0.595,0.595,1015121
20090102,0.6,0.6,0.6,0.6,10000
20081231,0.6,0.6,0.59,0.59,41311
20081230,0.605,0.605,0.595,0.6,52475
20081229,0.6,0.62,0.59,0.59,135772
20081224,0.6,0.62,0.6,0.6,90019
20081223,0.63,0.63,0.595,0.6,156045
20081222,0.64,0.64,0.62,0.62,612253
20081219,0.64,0.64,0.625,0.63,167468
20081218,0.66,0.66,0.63,0.63,409047
20081217,0.64,0.66,0.63,0.63,506777
20081216,0.64,0.65,0.625,0.64,237998
20081215,0.66,0.67,0.635,0.645,163481
20081212,0.64,0.67,0.64,0.64,397790
20081211,0.65,0.67,0.62,0.645,489744
20081210,0.65,0.65,0.62,0.65,225946
20081209,0.69,0.69,0.625,0.625,357082
20081208,0.65,0.67,0.64,0.64,122811
20081205,0.66,0.665,0.65,0.65,151986
20081204,0.69,0.69,0.66,0.66,399970
20081203,0.68,0.685,0.65,0.66,1028884
20081202,0.66,0.67,0.65,0.65,533047
20081201,0.665,0.68,0.66,0.68,499395
20081128,0.64,0.65,0.64,0.65,750434
20081127,0.65,0.65,0.63,0.645,377137
20081126,0.63,0.65,0.63,0.65,466220
20081125,0.625,0.64,0.62,0.63,588370
20081124,0.6,0.62,0.6,0.6,1200279
20081121,0.565,0.59,0.56,0.58,992536
20081120,0.59,0.595,0.575,0.58,831716
20081119,0.6,0.6,0.58,0.59,594148
20081118,0.63,0.64,0.585,0.585,531132
20081117,0.645,0.65,0.615,0.615,334166
20081114,0.64,0.65,0.64,0.65,227220
20081113,0.66,0.66,0.63,0.635,71120
20081112,0.655,0.66,0.64,0.66,92354
20081111,0.66,0.66,0.63,0.655,477188
20081110,0.66,0.66,0.64,0.64,194183
20081107,0.635,0.665,0.625,0.665,738871
20081106,0.67,0.68,0.635,0.635,182536
20081105,0.69,0.69,0.66,0.68,260195
20081104,0.62,0.69,0.62,0.69,138387
20081103,0.635,0.7,0.62,0.62,605906
20081031,0.635,0.635,0.6,0.62,538242
20081030,0.63,0.65,0.615,0.62,857687
20081029,0.615,0.65,0.57,0.58,581534
20081028,0.55,0.595,0.515,0.595,715933
20081027,0.59,0.6,0.57,0.58,364157
20081024,0.63,0.64,0.585,0.59,468409
20081023,0.66,0.66,0.635,0.635,609619
20081022,0.69,0.69,0.66,0.67,159905
20081021,0.66,0.69,0.65,0.66,336207
20081020,0.655,0.66,0.645,0.645,146537
20081017,0.68,0.68,0.635,0.66,179593
20081016,0.66,0.675,0.63,0.65,345666
20081015,0.69,0.69,0.665,0.665,1856858
20081014,0.705,0.72,0.69,0.695,310034
20081013,0.7,0.705,0.665,0.68,386520
20081010,0.735,0.735,0.67,0.7,804978
20081009,0.73,0.78,0.725,0.745,112199
20081008,0.755,0.795,0.725,0.795,345347
20081007,0.77,0.79,0.72,0.79,476380
20081006,0.785,0.79,0.74,0.79,166539
20081003,0.79,0.815,0.785,0.795,932800
20081002,0.83,0.855,0.77,0.8,572037
20081001,0.795,0.86,0.73,0.86,1254894
20080930,0.68,0.805,0.66,0.805,1558169
20080929,0.71,0.72,0.69,0.69,688146
20080926,0.73,0.74,0.7,0.7,837670
20080925,0.74,0.74,0.7,0.725,395814
20080924,0.69,0.72,0.69,0.7,481647
20080923,0.7,0.725,0.67,0.67,458751
20080922,0.72,0.725,0.7,0.7,336725
20080919,0.7,0.72,0.66,0.72,412268
20080918,0.68,0.695,0.66,0.665,461943
20080917,0.71,0.72,0.685,0.685,323847
20080916,0.665,0.7,0.65,0.7,685551
20080915,0.72,0.725,0.68,0.685,487718
20080912,0.725,0.725,0.705,0.705,147080
20080911,0.72,0.75,0.72,0.725,853062
20080910,0.725,0.73,0.715,0.725,329106
20080909,0.75,0.75,0.72,0.73,825582
20080908,0.74,0.77,0.74,0.75,384333
20080905,0.73,0.77,0.72,0.735,441035
20080904,0.73,0.745,0.73,0.73,254013
20080903,0.73,0.74,0.705,0.72,356986
20080902,0.7,0.72,0.695,0.705,1679090
20080901,0.7,0.705,0.695,0.7,444372
20080829,0.705,0.705,0.68,0.7,851232
20080828,0.7,0.715,0.695,0.71,473232
20080827,0.68,0.7,0.68,0.69,103017
20080826,0.695,0.7,0.68,0.69,271488
20080825,0.7,0.735,0.695,0.7,232214
20080822,0.705,0.715,0.68,0.685,499734
20080821,0.71,0.71,0.685,0.69,422495
20080820,0.7,0.71,0.695,0.7,891996
20080819,0.72,0.75,0.7,0.7,1161821
20080818,0.735,0.755,0.71,0.71,258866
20080815,0.755,0.77,0.735,0.735,208038
20080814,0.755,0.78,0.755,0.77,153261
20080813,0.785,0.785,0.755,0.77,45955
20080812,0.785,0.785,0.755,0.775,176641
20080811,0.775,0.785,0.755,0.76,165171
20080808,0.8,0.8,0.775,0.775,97649
20080807,0.8,0.8,0.79,0.8,103044
20080806,0.8,0.8,0.79,0.79,305253
20080805,0.755,0.8,0.745,0.79,54280
20080804,0.78,0.8,0.75,0.8,144600
20080801,0.77,0.78,0.745,0.78,137721
20080731,0.73,0.78,0.73,0.77,208126
20080730,0.71,0.745,0.71,0.745,145650
20080729,0.73,0.73,0.71,0.715,130707
20080728,0.74,0.75,0.73,0.74,130802
20080725,0.74,0.745,0.73,0.74,253068
20080724,0.73,0.74,0.73,0.74,288034
20080723,0.71,0.73,0.7,0.725,365171
20080722,0.71,0.71,0.695,0.71,240843
20080721,0.675,0.71,0.66,0.7,406047
20080718,0.68,0.7,0.68,0.7,329365
20080717,0.68,0.68,0.67,0.68,122600
20080716,0.705,0.705,0.63,0.63,562158
20080715,0.67,0.705,0.67,0.705,330726
20080714,0.67,0.68,0.65,0.67,258931
20080711,0.7,0.71,0.61,0.69,623055
20080710,0.7,0.735,0.695,0.7,187277
20080709,0.705,0.74,0.7,0.74,298482
20080708,0.74,0.75,0.7,0.7,677736
20080707,0.78,0.78,0.74,0.75,311625
20080704,0.755,0.825,0.755,0.77,235465
20080703,0.75,0.8,0.75,0.78,215936
20080702,0.755,0.77,0.75,0.77,324298
20080701,0.77,0.8,0.755,0.76,138063
20080630,0.81,0.83,0.77,0.775,991279
20080627,0.79,0.83,0.765,0.8,1831089
20080626,0.785,0.8,0.78,0.79,158230
20080625,0.8,0.81,0.775,0.775,709733
20080624,0.8,0.8,0.76,0.77,255706
20080623,0.82,0.84,0.805,0.825,317963
20080620,0.8,0.83,0.79,0.83,206762
20080619,0.8,0.81,0.79,0.805,149109
20080618,0.795,0.82,0.79,0.8,241740
20080617,0.805,0.83,0.79,0.825,512889
20080616,0.795,0.84,0.795,0.83,100565
20080613,0.8,0.84,0.79,0.83,362709
20080612,0.825,0.83,0.805,0.805,369185
20080611,0.84,0.84,0.82,0.82,175138
20080610,0.83,0.85,0.83,0.835,306899
20080606,0.85,0.85,0.835,0.845,337808
20080605,0.825,0.845,0.825,0.835,207600
20080604,0.815,0.84,0.815,0.82,635530
20080603,0.82,0.82,0.805,0.815,254260
20080602,0.85,0.85,0.81,0.81,422280
20080530,0.845,0.85,0.835,0.85,372412
20080529,0.85,0.855,0.83,0.845,98363
20080528,0.82,0.86,0.82,0.85,227866
20080527,0.82,0.825,0.8,0.82,256860
20080526,0.85,0.855,0.81,0.825,131400
20080523,0.855,0.88,0.85,0.85,116124
20080522,0.86,0.88,0.85,0.86,329829
20080521,0.88,0.89,0.86,0.86,494884
20080520,0.88,0.89,0.87,0.88,544045
20080519,0.865,0.87,0.86,0.87,871277
20080516,0.87,0.875,0.86,0.865,264160
20080515,0.86,0.89,0.86,0.87,427090
20080514,0.875,0.91,0.86,0.88,179498
20080513,0.87,0.905,0.86,0.87,381719
20080512,0.86,0.87,0.85,0.855,89560
20080509,0.86,0.87,0.84,0.86,279611
20080508,0.85,0.86,0.83,0.83,196095
20080507,0.86,0.86,0.83,0.86,501328
20080506,0.84,0.855,0.83,0.855,953312
20080505,0.82,0.86,0.82,0.84,743791
20080502,0.805,0.82,0.805,0.81,432667
20080501,0.81,0.81,0.795,0.805,269662
20080430,0.795,0.81,0.795,0.81,491773
20080429,0.8,0.81,0.79,0.81,894980
20080428,0.765,0.8,0.76,0.8,637717
20080424,0.8,0.8,0.77,0.77,273837
20080423,0.79,0.8,0.78,0.8,815496
20080422,0.8,0.8,0.79,0.795,293564
20080421,0.805,0.805,0.795,0.8,674181
20080418,0.8,0.8,0.785,0.785,1125546
20080417,0.81,0.825,0.79,0.795,1086613
20080416,0.8,0.805,0.79,0.79,1076367
20080415,0.805,0.82,0.795,0.8,857099
20080414,0.815,0.82,0.79,0.795,435883
20080411,0.805,0.845,0.805,0.815,3234709
20080410,0.845,0.845,0.79,0.81,979517
20080409,0.83,0.935,0.83,0.86,723370
20080408,0.8,0.83,0.785,0.83,554435
20080407,0.81,0.81,0.79,0.79,258615
20080404,0.79,0.81,0.78,0.81,2634647
20080403,0.8,0.81,0.78,0.79,1263537
20080402,0.8,0.8,0.78,0.8,549497
20080401,0.8,0.8,0.785,0.8,852388
20080331,0.78,0.815,0.78,0.8,401382
20080328,0.79,0.8,0.77,0.78,365652
20080327,0.8,0.8,0.78,0.8,4865696
20080326,0.795,0.815,0.77,0.8,629030
20080325,0.76,0.795,0.75,0.795,1140754
20080320,0.75,0.76,0.75,0.75,1994338
20080319,0.77,0.77,0.735,0.755,939751
20080318,0.8,0.8,0.755,0.76,289580
20080317,0.8,0.8,0.74,0.8,823123
20080314,0.8,0.81,0.8,0.8,268600
20080313,0.815,0.825,0.8,0.8,517849
20080312,0.83,0.835,0.81,0.81,372883
20080311,0.83,0.83,0.8,0.81,749872
20080310,0.825,0.84,0.81,0.81,329698
20080307,0.82,0.835,0.82,0.835,1226171
20080306,0.84,0.85,0.82,0.84,287754
20080305,0.83,0.84,0.83,0.84,336646
20080304,0.84,0.85,0.83,0.83,350564
20080303,0.875,0.875,0.83,0.83,208213
20080229,0.84,0.88,0.84,0.875,848024
20080228,0.89,0.89,0.845,0.845,603158
20080227,0.885,0.91,0.865,0.89,726064
20080226,0.88,0.9,0.88,0.88,485593
20080225,0.88,0.89,0.86,0.865,367799
20080222,0.9,0.9,0.89,0.89,219494
20080221,0.9,0.91,0.89,0.89,13664656
20080220,0.905,0.905,0.895,0.905,267887
20080219,0.905,0.93,0.9,0.92,349372
20080218,0.92,0.92,0.9,0.9,193897
20080215,0.955,0.955,0.915,0.915,357155
20080214,0.95,0.965,0.93,0.95,182080
20080213,0.945,0.95,0.92,0.95,325543
20080212,0.93,0.95,0.9,0.9,500209
20080211,0.985,0.985,0.93,0.93,1188596
20080208,0.93,0.975,0.93,0.975,328307
20080207,0.9,0.93,0.9,0.93,1634535
20080206,0.91,0.93,0.89,0.9,2800086
20080205,0.93,0.935,0.925,0.925,187938
20080204,0.94,0.95,0.925,0.935,669074
20080201,0.95,0.99,0.93,0.945,612518
20080131,0.97,0.97,0.9,0.95,594418
20080130,0.99,1,0.97,0.98,843328
20080129,1,1.02,0.95,0.95,312246
20080125,0.95,1.06,0.94,1,3019117
20080124,0.88,0.95,0.85,0.94,1074190
20080123,0.855,0.91,0.83,0.85,500658
20080122,0.9,0.9,0.81,0.815,1079814
20080121,0.915,0.94,0.87,0.91,911330
20080118,0.95,0.95,0.92,0.92,529969
20080117,0.965,0.99,0.965,0.97,293156
20080116,0.99,0.99,0.95,0.975,496735
20080115,0.96,1.02,0.96,1.01,353714
20080114,0.985,0.985,0.92,0.96,338873
20080111,1.02,1.02,0.98,0.99,673758
20080110,0.98,1.02,0.98,1.02,447492
20080109,1.01,1.01,0.98,0.98,372828
20080108,1,1.045,1,1.015,454339
20080107,1.06,1.07,0.98,1.025,423905
20080104,1.03,1.07,1,1.06,178793
20080103,1.07,1.075,1.06,1.07,136309
20080102,1.09,1.09,1.065,1.065,72128
20071231,1.11,1.11,1.09,1.09,47320
20071228,1.11,1.11,1.09,1.11,70965
20071227,1.09,1.11,1.08,1.11,52647
20071224,1.09,1.09,1.05,1.075,169449
20071221,1.13,1.13,1.05,1.09,532520
20071220,1.15,1.15,1.105,1.125,329590
20071219,1.09,1.15,1.085,1.15,969097
20071218,1.05,1.14,0.99,1.1,572807
20071217,1.145,1.145,1.07,1.11,536355
20071214,1.16,1.17,1.14,1.145,388191
20071213,1.175,1.175,1.15,1.15,1178605
20071212,1.175,1.18,1.17,1.17,851093
20071211,1.17,1.18,1.17,1.175,280840
20071210,1.185,1.185,1.17,1.18,231583
20071207,1.175,1.19,1.175,1.185,890197
20071206,1.19,1.2,1.175,1.175,361722
20071205,1.21,1.21,1.18,1.18,501401
20071204,1.19,1.21,1.18,1.2,450028
20071203,1.18,1.235,1.18,1.23,357613
20071130,1.2,1.23,1.19,1.19,1441453
20071129,1.2,1.2,1.18,1.19,396623
20071128,1.22,1.23,1.18,1.18,399464
20071127,1.235,1.24,1.22,1.23,150915
20071126,1.25,1.265,1.235,1.24,110804
20071123,1.23,1.25,1.23,1.25,59430
20071122,1.25,1.25,1.14,1.22,191112
20071121,1.24,1.255,1.22,1.255,282823
20071120,1.25,1.265,1.24,1.26,5211873
20071119,1.255,1.255,1.23,1.245,451463
20071116,1.26,1.26,1.25,1.255,673012
20071115,1.26,1.265,1.25,1.255,560229
20071114,1.265,1.27,1.255,1.26,487982
20071113,1.27,1.275,1.26,1.265,428317
20071112,1.27,1.3,1.26,1.265,804826
20071109,1.28,1.3,1.27,1.28,1194526
20071108,1.28,1.28,1.26,1.28,296410
20071107,1.275,1.28,1.26,1.28,1676846
20071106,1.265,1.28,1.265,1.28,630846
20071105,1.27,1.28,1.27,1.27,137188
20071102,1.27,1.28,1.26,1.27,391454
20071101,1.28,1.29,1.26,1.29,1004782
20071031,1.275,1.275,1.26,1.27,519060
20071030,1.29,1.29,1.27,1.275,421235
20071029,1.275,1.29,1.275,1.29,799885
20071026,1.28,1.28,1.265,1.28,305750
20071025,1.28,1.29,1.26,1.29,573033
20071024,1.27,1.29,1.25,1.28,323338
20071023,1.29,1.29,1.26,1.28,546510
20071022,1.275,1.29,1.27,1.27,254476
20071019,1.3,1.3,1.26,1.29,611021
20071018,1.29,1.3,1.28,1.3,339271
20071017,1.285,1.29,1.28,1.29,507250
20071016,1.28,1.285,1.275,1.28,282311
20071015,1.3,1.3,1.28,1.28,473186
20071012,1.29,1.3,1.28,1.29,431735
20071011,1.29,1.3,1.28,1.3,496757
20071010,1.28,1.295,1.28,1.295,188724
20071009,1.29,1.3,1.275,1.3,377976
20071008,1.28,1.3,1.28,1.285,567169
20071005,1.3,1.3,1.28,1.29,368360
20071004,1.29,1.3,1.275,1.3,121607
20071003,1.275,1.3,1.275,1.29,957330
20071002,1.275,1.28,1.265,1.27,299861
20071001,1.29,1.3,1.27,1.27,89491
20070928,1.29,1.29,1.27,1.29,376950
20070927,1.27,1.29,1.26,1.28,1669185
20070926,1.29,1.29,1.255,1.29,404935
20070925,1.3,1.3,1.255,1.285,602748
20070924,1.26,1.28,1.26,1.28,206818
20070921,1.27,1.3,1.255,1.26,103325
20070920,1.28,1.28,1.25,1.265,523746
20070919,1.28,1.3,1.255,1.26,415500
20070918,1.31,1.31,1.26,1.26,303513
20070917,1.3,1.32,1.29,1.3,972717
20070914,1.29,1.3,1.275,1.29,1369588
20070913,1.275,1.28,1.26,1.28,265024
20070912,1.25,1.27,1.25,1.27,626991
20070911,1.24,1.25,1.24,1.25,241152
20070910,1.25,1.27,1.24,1.24,246391
20070907,1.26,1.275,1.25,1.27,410020
20070906,1.25,1.28,1.24,1.25,805098
20070905,1.255,1.26,1.23,1.25,631125
20070904,1.26,1.265,1.255,1.265,251619
20070903,1.25,1.27,1.25,1.27,441319
20070831,1.24,1.25,1.23,1.24,572783
20070830,1.26,1.26,1.23,1.23,294891
20070829,1.23,1.25,1.21,1.24,440053
20070828,1.245,1.25,1.22,1.25,406648
20070827,1.24,1.27,1.22,1.27,517804
20070824,1.22,1.25,1.22,1.24,1280782
20070823,1.205,1.22,1.205,1.22,636885
20070822,1.205,1.23,1.205,1.205,1094764
20070821,1.205,1.225,1.205,1.205,478830
20070820,1.165,1.2,1.165,1.2,852797
20070817,1.2,1.2,1.16,1.165,402361
20070816,1.18,1.205,1.16,1.2,908822
20070815,1.205,1.22,1.18,1.18,1227377
20070814,1.2,1.225,1.185,1.225,1245971
20070813,1.215,1.23,1.2,1.2,623782
20070810,1.22,1.28,1.21,1.23,335016
20070809,1.225,1.28,1.205,1.28,983385
20070808,1.22,1.26,1.22,1.25,539728
20070807,1.215,1.26,1.2,1.21,436635
20070806,1.26,1.26,1.2,1.2,471874
20070803,1.26,1.275,1.26,1.26,487400
20070802,1.29,1.295,1.27,1.27,477181
20070801,1.3,1.3,1.25,1.265,654347
20070731,1.31,1.31,1.295,1.31,1681993
20070730,1.29,1.31,1.29,1.3,943084
20070727,1.3,1.31,1.28,1.31,575243
20070726,1.31,1.31,1.3,1.31,360211
20070725,1.3,1.31,1.3,1.3,229793
20070724,1.315,1.315,1.3,1.31,1068388
20070723,1.345,1.345,1.3,1.3,617872
20070720,1.3,1.34,1.3,1.34,726424
20070719,1.3,1.315,1.3,1.3,682598
20070718,1.29,1.315,1.285,1.31,223559
20070717,1.3,1.31,1.29,1.3,1108062
20070716,1.29,1.35,1.285,1.3,805989
20070713,1.28,1.3,1.275,1.3,1225485
20070712,1.26,1.28,1.255,1.27,924202
20070711,1.26,1.26,1.2,1.25,690876
20070710,1.24,1.26,1.23,1.26,659945
20070709,1.245,1.3,1.24,1.24,1106813
20070706,1.225,1.24,1.22,1.24,902004
20070705,1.21,1.24,1.205,1.235,959968
20070704,1.18,1.21,1.18,1.205,2192694
20070703,1.18,1.19,1.18,1.19,1031777
20070702,1.185,1.19,1.18,1.185,462499
20070629,1.18,1.19,1.18,1.185,1333305
20070628,1.2,1.2,1.18,1.185,293746
20070627,1.18,1.21,1.18,1.18,1074337
20070626,1.19,1.19,1.18,1.18,806900
20070625,1.21,1.21,1.18,1.18,1146210
20070622,1.185,1.21,1.185,1.2,1310625
20070621,1.2,1.2,1.175,1.18,960488
20070620,1.2,1.205,1.19,1.2,1129328
20070619,1.2,1.2,1.19,1.2,2997923
20070618,1.18,1.2,1.18,1.2,1053674
20070615,1.185,1.195,1.18,1.18,1367284
20070614,1.185,1.185,1.18,1.18,1307203
20070613,1.185,1.19,1.18,1.19,898277
20070612,1.185,1.19,1.18,1.185,1242329
20070608,1.185,1.19,1.18,1.185,4665900
20070607,1.18,1.19,1.175,1.18,1182622
20070606,1.185,1.185,1.18,1.185,1269479
20070605,1.18,1.185,1.17,1.185,5379579
20070604,1.165,1.18,1.16,1.18,1757153
20070601,1.16,1.17,1.145,1.17,1350536
20070531,1.16,1.165,1.15,1.16,1142165
20070530,1.15,1.16,1.15,1.155,1567905
20070529,1.145,1.16,1.14,1.15,830189
20070528,1.13,1.15,1.13,1.15,1180694
20070525,1.135,1.14,1.13,1.13,262684
20070524,1.13,1.14,1.125,1.135,391643
20070523,1.125,1.13,1.125,1.125,1102252
20070522,1.13,1.14,1.125,1.13,1373854
20070521,1.115,1.13,1.115,1.125,1407915
20070518,1.115,1.12,1.115,1.115,3339258
20070517,1.115,1.12,1.11,1.115,2268774
20070516,1.115,1.115,1.105,1.11,1427703
20070515,1.115,1.12,1.11,1.115,587661
20070514,1.12,1.12,1.11,1.12,701619
20070511,1.12,1.12,1.1,1.115,1337897
20070510,1.115,1.125,1.1,1.12,701721
20070509,1.12,1.125,1.11,1.125,399609
20070508,1.12,1.125,1.085,1.125,1010368
20070507,1.125,1.125,1.115,1.125,454198
20070504,1.125,1.13,1.12,1.125,355014
20070503,1.12,1.125,1.12,1.125,1408299
20070502,1.11,1.13,1.11,1.125,660997
20070501,1.115,1.12,1.105,1.11,733682
20070430,1.105,1.12,1.105,1.11,580255
20070427,1.11,1.11,1.1,1.11,928043
20070426,1.12,1.125,1.105,1.115,517065
20070424,1.1,1.12,1.1,1.12,1099965
20070423,1.105,1.12,1.1,1.1,290526
20070420,1.12,1.12,1.1,1.11,409113
20070419,1.14,1.14,1.095,1.125,569871
20070418,1.075,1.18,1.07,1.13,1677324
20070417,1.11,1.125,1.1,1.1,863861
20070416,1.125,1.14,1.1,1.11,539750
20070413,1.14,1.14,1.125,1.125,430373
20070412,1.15,1.15,1.14,1.14,266382
20070411,1.175,1.175,1.15,1.15,381618
20070410,1.155,1.175,1.155,1.175,405545
20070405,1.155,1.17,1.155,1.17,582171
20070404,1.15,1.18,1.15,1.17,440351
20070403,1.17,1.18,1.16,1.16,1189566
20070402,1.17,1.175,1.15,1.17,1451065
20070330,1.18,1.18,1.16,1.175,1022166
20070329,1.18,1.19,1.16,1.18,1515625
20070328,1.17,1.195,1.16,1.19,1349559
20070327,1.155,1.185,1.155,1.17,1583848
20070326,1.15,1.16,1.135,1.15,1173958
20070323,1.135,1.14,1.13,1.14,1213837
20070322,1.125,1.135,1.12,1.13,3717451
20070321,1.12,1.125,1.12,1.125,547873
20070320,1.105,1.12,1.105,1.12,881892
20070319,1.12,1.12,1.1,1.105,1153221
20070316,1.12,1.12,1.105,1.12,260788
20070315,1.13,1.13,1.1,1.115,519706
20070314,1.13,1.135,1.12,1.13,368164
20070313,1.14,1.14,1.12,1.135,227869
20070312,1.145,1.15,1.125,1.14,251103
20070309,1.14,1.14,1.1,1.14,673345
20070308,1.14,1.15,1.125,1.125,471323
20070307,1.16,1.165,1.14,1.14,780994
20070306,1.14,1.15,1.13,1.15,693038
20070305,1.145,1.15,1.13,1.13,199820
20070302,1.165,1.17,1.135,1.135,435779
20070301,1.17,1.17,1.16,1.16,512098
20070228,1.16,1.17,1.16,1.17,735777
20070227,1.17,1.175,1.165,1.17,1058147
20070226,1.175,1.175,1.17,1.175,550200
20070223,1.18,1.18,1.17,1.18,1250507
20070222,1.175,1.18,1.17,1.175,903366
20070221,1.19,1.19,1.16,1.18,485530
20070220,1.2,1.21,1.2,1.2,672588
20070219,1.2,1.21,1.2,1.21,764407
20070216,1.21,1.21,1.2,1.2,255395
20070215,1.2,1.2,1.195,1.195,1199374
20070214,1.2,1.205,1.195,1.205,1692480
20070213,1.2,1.2,1.195,1.2,3471394
20070212,1.2,1.205,1.195,1.2,3923691
20070209,1.205,1.205,1.195,1.2,4452007
20070208,1.21,1.215,1.2,1.205,305384
20070207,1.205,1.215,1.2,1.205,542087
20070206,1.2,1.215,1.2,1.205,217922
20070205,1.2,1.215,1.185,1.215,1433286
20070202,1.2,1.215,1.18,1.2,2523567
20070201,1.2,1.225,1.185,1.215,1200679
20070131,1.22,1.22,1.2,1.2,1297497
20070130,1.21,1.23,1.2,1.215,1543841
20070129,1.215,1.22,1.2,1.21,530032
20070125,1.2,1.22,1.2,1.21,721293
20070124,1.22,1.22,1.21,1.21,488239
20070123,1.2,1.22,1.195,1.22,2497368
20070122,1.2,1.21,1.195,1.2,1438411
20070119,1.2,1.22,1.19,1.2,1147326
20070118,1.19,1.205,1.19,1.19,709336
20070117,1.185,1.2,1.185,1.2,816137
20070116,1.17,1.2,1.16,1.2,990820
20070115,1.16,1.165,1.15,1.16,1153203
20070112,1.14,1.16,1.14,1.16,633303
20070111,1.12,1.145,1.12,1.145,809845
20070110,1.145,1.145,1.11,1.125,59615
20070109,1.14,1.15,1.135,1.14,266869
20070108,1.165,1.165,1.15,1.15,148330
20070105,1.17,1.17,1.15,1.15,139255
20070104,1.155,1.165,1.15,1.165,214390
20070103,1.16,1.16,1.15,1.15,85304
20070102,1.165,1.165,1.15,1.16,92680
20061229,1.17,1.17,1.15,1.15,13880
20061228,1.125,1.17,1.11,1.17,156906
20061227,1.125,1.15,1.115,1.115,273839
20061222,1.16,1.17,1.12,1.17,295599
20061221,1.17,1.175,1.16,1.17,3292926
20061220,1.16,1.16,1.16,1.16,0
20061219,1.16,1.16,1.16,1.16,0
20061218,1.16,1.16,1.16,1.16,0
20061215,1.16,1.16,1.16,1.16,0
20061214,1.16,1.16,1.16,1.16,0
20061213,1.16,1.16,1.16,1.16,0
20061212,1.16,1.16,1.16,1.16,0
20061211,1.15,1.17,1.15,1.16,213128
20061208,1.17,1.17,1.13,1.14,36700
20061207,1.17,1.19,1.15,1.15,48500
20061206,1.2,1.2,1.11,1.17,55188
20061205,1.22,1.22,1.15,1.19,285885
20061204,1.25,1.25,1.22,1.235,142500
20061201,1.24,1.25,1.22,1.25,426050
20061130,1.22,1.23,1.2,1.21,88173
20061129,1.2,1.2,1.19,1.2,122954
20061128,1.17,1.2,1.14,1.2,208363
20061127,1.12,1.17,1.12,1.17,194111
20061124,1.11,1.12,1.11,1.12,67000
20061123,1.05,1.11,1.05,1.11,1341485
20061122,1.09,1.09,1.03,1.05,285066
20061121,1.1,1.1,1.1,1.1,300
20061120,1.1,1.105,1.1,1.105,20000
20061117,1.1,1.11,1.1,1.11,130100
20061116,1.07,1.08,1.07,1.07,74167
20061115,1.045,1.08,1.045,1.08,122641
20061114,1.03,1.03,1.03,1.03,4000
20061113,1.04,1.04,1.02,1.02,15000
20061110,1.02,1.03,1.015,1.02,30219
20061109,1.03,1.03,1,1.02,59580
20061108,1.03,1.03,1.03,1.03,4830
20061107,1,1.03,1,1.03,3970
20061106,1.03,1.03,1.02,1.03,34700
20061103,1.025,1.025,1,1,28600
20061102,1.02,1.03,1,1.03,59921
20061101,1.03,1.06,1.02,1.04,114025
20061031,1.03,1.06,1,1.06,131980
20061030,1.08,1.08,1.04,1.05,50000
20061027,1.07,1.07,1.07,1.07,20000
20061026,1.075,1.075,1.03,1.07,166480
20061025,1.09,1.09,1.03,1.075,106480
20061024,1.165,1.165,1.09,1.1,170398
20061023,1.08,1.2,1.08,1.2,195293
20061020,1.08,1.08,1.08,1.08,80000
20061019,1.08,1.08,1.08,1.08,6797
20061018,1.03,1.03,1.03,1.03,0
20061017,1.03,1.03,1.03,1.03,20000
20061016,1.08,1.08,1.04,1.04,30255
20061013,1.05,1.07,1.05,1.07,58520
20061012,1.08,1.08,1.06,1.06,20000
20061011,1.09,1.09,1.07,1.07,5880
20061010,1.06,1.07,1.06,1.07,22000
20061009,1.06,1.06,1.06,1.06,0
20061006,1.06,1.1,1.06,1.06,86000
20061005,1.03,1.03,1.03,1.03,1670
20061004,1.04,1.04,1.03,1.03,25700
20061003,1.09,1.09,1.08,1.08,30585
20061002,1.1,1.1,1.09,1.09,10000
20060929,1.14,1.14,1.14,1.14,0
20060928,1.14,1.14,1.14,1.14,4000
20060927,1.17,1.17,1.15,1.15,17236
20060926,1.165,1.17,1.16,1.17,6455
20060925,1.18,1.18,1.175,1.175,25800
20060922,1.19,1.19,1.15,1.19,89397
20060921,1.19,1.2,1.19,1.2,17000
20060920,1.19,1.19,1.19,1.19,28500
20060919,1.17,1.17,1.17,1.17,21800
20060918,1.15,1.17,1.15,1.17,33000
20060915,1.1,1.1,1.1,1.1,142208
20060914,1.1,1.1,1.08,1.1,78900
20060913,1.1,1.1,1.08,1.1,355010
20060912,1.11,1.15,1.08,1.08,92192
20060911,1.1,1.1,1.1,1.1,0
20060908,1.1,1.1,1.1,1.1,39900
20060907,1.09,1.1,1.09,1.1,94298
20060906,1.085,1.09,1.085,1.09,54220
20060905,1.05,1.05,1.05,1.05,10087
20060904,1.05,1.05,1.05,1.05,4200
20060901,1.08,1.08,1.05,1.05,20500
20060831,1.07,1.07,1.07,1.07,0
20060830,1.05,1.07,1.05,1.07,33328
20060829,1.03,1.06,1.01,1.05,229572
20060828,1.01,1.01,1.01,1.01,0
20060825,1,1.01,1,1.01,12500
20060824,1,1,1,1,36515
20060823,1,1,1,1,21500
20060822,1,1,1,1,62000
20060821,1,1,1,1,0
20060818,1,1,1,1,40719
20060817,0.93,1,0.93,1,170773
20060816,0.84,0.9,0.83,0.9,165316
20060815,0.905,0.91,0.84,0.84,200759
20060814,0.95,0.97,0.91,0.93,28001
20060811,0.99,0.99,0.99,0.99,16250
20060810,1.02,1.03,0.99,0.99,91561
20060809,1.02,1.05,1,1.05,112500
20060808,1.05,1.05,1.05,1.05,15500
20060807,1.08,1.09,1.08,1.085,21851
20060804,1.06,1.06,1.06,1.06,14300
20060803,1.09,1.09,1.09,1.09,37950
20060802,1.09,1.09,1.09,1.09,10000
20060801,1.095,1.1,1.08,1.09,67420
20060731,1.08,1.1,1.08,1.095,57100
20060728,1.08,1.08,1.08,1.08,21300
20060727,1.1,1.1,1.09,1.09,10550
20060726,1.115,1.115,1.095,1.1,74260
20060725,1.11,1.12,1.1,1.12,82075
20060724,1.08,1.12,1.08,1.11,54201
20060721,1.03,1.07,1.03,1.07,54699
20060720,1.01,1.05,1.01,1.05,15711
20060719,1,1,1,1,14000
20060718,1,1,1,1,52500
20060717,1.02,1.03,1.005,1.005,39090
20060714,1.01,1.01,1.01,1.01,2500
20060713,1,1,1,1,77500
20060712,1.02,1.02,1.02,1.02,22000
20060711,1,1,1,1,39500
20060710,0.98,1,0.98,1,105000
20060707,0.97,0.98,0.96,0.98,73210
20060706,0.98,1.015,0.965,0.965,202000
20060705,0.98,0.98,0.96,0.96,42200
20060704,0.98,0.98,0.98,0.98,2000
20060703,0.99,0.99,0.98,0.98,91834
20060630,0.99,0.99,0.99,0.99,65000
20060629,0.985,0.995,0.98,0.995,68872
20060628,1,1,1,1,59000
20060627,0.99,1,0.99,1,56000
20060626,0.98,0.98,0.98,0.98,3000
20060623,0.93,0.93,0.93,0.93,0
20060622,0.93,0.93,0.93,0.93,0
20060621,0.93,0.93,0.93,0.93,252500
20060620,0.9,0.91,0.9,0.91,50000
20060619,0.91,0.91,0.9,0.91,41200
20060616,0.9,0.95,0.9,0.91,168251
20060615,0.9,0.9,0.89,0.89,56000
20060614,0.88,0.9,0.88,0.9,51767
20060613,0.87,0.9,0.87,0.88,83008
20060609,0.87,0.89,0.86,0.89,30700
20060608,0.85,0.85,0.85,0.85,0
20060607,0.85,0.85,0.85,0.85,0
20060606,0.9,0.9,0.85,0.85,6273
20060605,0.85,0.85,0.85,0.85,0
20060602,0.84,0.85,0.84,0.85,25905
20060601,0.9,0.9,0.84,0.84,57038
20060531,0.9,0.91,0.9,0.9,174496
20060530,0.9,0.9,0.9,0.9,5000
20060529,0.9,0.9,0.9,0.9,0
20060526,0.89,0.9,0.89,0.9,41900
20060525,0.88,0.9,0.88,0.89,45000
20060524,0.86,0.86,0.83,0.85,147227
20060523,0.86,0.86,0.86,0.86,24000
20060522,0.9,0.91,0.87,0.87,103320
20060519,0.9,0.91,0.9,0.91,51800
20060518,0.9,0.9,0.9,0.9,50000
20060517,0.87,0.87,0.87,0.87,68069
20060516,0.855,0.9,0.85,0.87,256431
20060515,0.85,0.855,0.85,0.855,21000
20060512,0.86,0.86,0.85,0.85,72876
20060511,0.86,0.86,0.86,0.86,120250
20060510,0.87,0.87,0.86,0.86,20735
20060509,0.84,0.87,0.84,0.87,14500
20060508,0.89,0.89,0.89,0.89,25670
20060505,0.85,0.9,0.85,0.9,109150
20060504,0.83,0.9,0.81,0.82,117014
20060503,0.83,0.83,0.83,0.83,60000
20060502,0.805,0.83,0.8,0.83,153974
20060501,0.815,0.815,0.815,0.815,2400
20060428,0.815,0.815,0.8,0.8,70428
20060427,0.805,0.805,0.805,0.805,6350
20060426,0.815,0.815,0.8,0.8,36970
20060424,0.81,0.815,0.81,0.815,35030
20060421,0.81,0.81,0.81,0.81,2000
20060420,0.77,0.8,0.77,0.78,60000
20060419,0.81,0.81,0.81,0.81,10000
20060418,0.79,0.81,0.77,0.77,66500
20060413,0.78,0.79,0.78,0.79,87000
20060412,0.74,0.78,0.74,0.78,67230
20060411,0.73,0.73,0.73,0.73,24000
20060410,0.74,0.74,0.74,0.74,30000
20060407,0.735,0.735,0.735,0.735,10000
20060406,0.715,0.715,0.71,0.71,10000
20060405,0.74,0.74,0.71,0.71,27079
20060404,0.74,0.74,0.74,0.74,0
20060403,0.74,0.74,0.74,0.74,0
20060331,0.73,0.75,0.73,0.74,45000
20060330,0.74,0.75,0.73,0.74,29200
20060329,0.75,0.75,0.75,0.75,0
20060328,0.765,0.765,0.75,0.75,45000
20060327,0.78,0.78,0.77,0.77,12500
20060324,0.78,0.78,0.78,0.78,12565
20060323,0.78,0.78,0.78,0.78,0
20060322,0.78,0.78,0.78,0.78,0
20060321,0.745,0.78,0.745,0.78,92612
20060320,0.74,0.745,0.74,0.745,36888
20060317,0.74,0.74,0.73,0.73,25030
20060316,0.735,0.745,0.725,0.74,28160
20060315,0.7,0.725,0.7,0.725,103000
20060314,0.71,0.71,0.71,0.71,6000
20060313,0.72,0.72,0.71,0.71,20787
20060310,0.71,0.72,0.71,0.72,146100
20060309,0.7,0.71,0.7,0.7,83000
20060308,0.7,0.7,0.7,0.7,75690
20060307,0.71,0.72,0.695,0.695,13654
20060306,0.71,0.71,0.71,0.71,5658
20060303,0.71,0.71,0.71,0.71,14629
20060302,0.71,0.71,0.7,0.7,30247
20060301,0.71,0.72,0.71,0.72,80850
20060228,0.7,0.72,0.7,0.72,9000
20060227,0.69,0.69,0.69,0.69,0
20060224,0.7,0.7,0.69,0.69,20000
20060223,0.685,0.7,0.685,0.7,10212
20060222,0.74,0.74,0.68,0.68,19834
20060221,0.7,0.73,0.7,0.73,7650
20060220,0.74,0.74,0.74,0.74,0
20060217,0.74,0.74,0.74,0.74,1000
20060216,0.7,0.7,0.67,0.67,55624
20060215,0.725,0.74,0.7,0.7,32976
20060214,0.74,0.74,0.705,0.705,49641
20060213,0.7,0.745,0.7,0.745,58457
20060210,0.7,0.7,0.68,0.7,51763
20060209,0.68,0.68,0.68,0.68,1200
20060208,0.7,0.7,0.69,0.69,20214
20060207,0.68,0.72,0.68,0.72,79540
20060206,0.68,0.68,0.68,0.68,90055
20060203,0.68,0.68,0.68,0.68,0
20060202,0.66,0.68,0.66,0.68,60000
20060201,0.7,0.7,0.7,0.7,0
20060131,0.66,0.7,0.66,0.7,108600
20060130,0.67,0.67,0.66,0.66,46250
20060127,0.7,0.7,0.7,0.7,7000
20060125,0.67,0.7,0.67,0.7,37000
20060124,0.7,0.7,0.66,0.66,72126
20060123,0.71,0.71,0.71,0.71,0
20060120,0.71,0.71,0.71,0.71,3000
20060119,0.72,0.725,0.72,0.725,14500
20060118,0.69,0.72,0.68,0.72,42848
20060117,0.71,0.72,0.7,0.7,10500
20060116,0.71,0.71,0.71,0.71,13100
20060113,0.7,0.7,0.68,0.68,9400
20060112,0.73,0.73,0.73,0.73,10000
20060111,0.74,0.74,0.74,0.74,0
20060110,0.74,0.74,0.74,0.74,0
20060109,0.74,0.74,0.74,0.74,1000
20060106,0.62,0.62,0.62,0.62,0
20060105,0.67,0.67,0.62,0.62,31000
20060104,0.77,0.77,0.65,0.65,68207
20060103,0.8,0.8,0.8,0.8,0
20051230,0.8,0.8,0.8,0.8,0
20051229,0.74,0.8,0.74,0.8,36000
20051228,0.69,0.69,0.69,0.69,20000
20051223,0.64,0.66,0.64,0.66,157626
20051222,0.64,0.64,0.63,0.63,18665
20051221,0.63,0.63,0.63,0.63,20000
20051220,0.64,0.64,0.62,0.62,80577
20051219,0.65,0.65,0.63,0.63,19030
20051216,0.65,0.65,0.63,0.63,68460
20051215,0.62,0.65,0.6,0.6,28500
20051214,0.58,0.6,0.58,0.6,24500
20051213,0.58,0.59,0.58,0.58,17800
20051212,0.6,0.6,0.6,0.6,16000
20051209,0.6,0.6,0.6,0.6,4000
20051208,0.515,0.65,0.515,0.65,40000
20051207,0.5,0.5,0.5,0.5,114589
20051206,0.495,0.495,0.45,0.47,25822
20051205,0.42,0.5,0.42,0.5,361600
20051202,0.415,0.415,0.415,0.415,3371
20051201,0.41,0.415,0.405,0.415,128590
20051130,0.41,0.41,0.41,0.41,1579
20051129,0.415,0.415,0.405,0.405,40000
20051128,0.39,0.39,0.39,0.39,0
20051125,0.39,0.39,0.39,0.39,2000
20051124,0.395,0.395,0.39,0.39,125638
20051123,0.395,0.395,0.39,0.39,89351
20051122,0.41,0.41,0.395,0.395,56250
20051121,0.415,0.415,0.415,0.415,0
20051118,0.415,0.415,0.415,0.415,25753
20051117,0.415,0.415,0.415,0.415,0
20051116,0.405,0.415,0.405,0.415,248205
20051115,0.405,0.405,0.405,0.405,8750
20051114,0.4,0.4,0.4,0.4,16517
20051111,0.4,0.4,0.4,0.4,1030000
20051110,0.4,0.4,0.4,0.4,0
20051109,0.395,0.4,0.395,0.4,161326
20051108,0.395,0.395,0.395,0.395,33169
20051107,0.395,0.395,0.395,0.395,20385
20051104,0.4,0.4,0.4,0.4,53430
20051103,0.4,0.4,0.4,0.4,20000
20051102,0.385,0.395,0.385,0.395,22500
20051101,0.4,0.4,0.4,0.4,5000
20051031,0.385,0.385,0.385,0.385,40000
20051028,0.4,0.4,0.4,0.4,15000
20051027,0.4,0.4,0.4,0.4,0
20051026,0.4,0.4,0.4,0.4,42555
20051025,0.405,0.405,0.4,0.405,60000
20051024,0.395,0.4,0.385,0.4,37407
20051021,0.38,0.38,0.38,0.38,0
20051020,0.38,0.38,0.38,0.38,1100
20051019,0.38,0.38,0.38,0.38,5900
20051018,0.405,0.405,0.4,0.4,86697
20051017,0.395,0.395,0.395,0.395,10503
20051014,0.405,0.405,0.405,0.405,22000
20051013,0.385,0.385,0.385,0.385,41400
20051012,0.395,0.405,0.38,0.405,38200
20051011,0.405,0.405,0.405,0.405,2000
20051010,0.405,0.405,0.405,0.405,0
20051007,0.405,0.405,0.405,0.405,0
20051006,0.405,0.405,0.405,0.405,50000
20051005,0.4,0.405,0.4,0.405,80000
20051004,0.4,0.4,0.4,0.4,0
20051003,0.4,0.4,0.4,0.4,84000
20050930,0.4,0.4,0.4,0.4,20500
20050929,0.405,0.405,0.4,0.4,257451
20050928,0.41,0.41,0.41,0.41,0
20050927,0.41,0.41,0.41,0.41,10000
20050926,0.41,0.41,0.41,0.41,2500
20050923,0.4,0.4,0.4,0.4,50000
20050922,0.41,0.41,0.41,0.41,37000
20050921,0.4,0.4,0.4,0.4,0
20050920,0.42,0.42,0.4,0.4,26999
20050919,0.4,0.4,0.4,0.4,54000
20050916,0.39,0.4,0.39,0.4,18400
20050915,0.36,0.36,0.36,0.36,20000
20050914,0.33,0.33,0.33,0.33,0
20050913,0.33,0.33,0.33,0.33,0
20050912,0.37,0.37,0.33,0.33,263750
20050909,0.33,0.33,0.33,0.33,573750
20050908,0.335,0.36,0.33,0.33,325900
20050907,0.335,0.335,0.335,0.335,0
20050906,0.335,0.335,0.335,0.335,0
20050905,0.335,0.335,0.335,0.335,0
20050902,0.335,0.335,0.335,0.335,0
20050901,0.345,0.345,0.335,0.335,81000
20050831,0.34,0.34,0.34,0.34,0
20050830,0.34,0.34,0.34,0.34,25000
20050829,0.33,0.34,0.33,0.34,5354
20050826,0.33,0.33,0.33,0.33,8000
20050825,0.33,0.33,0.31,0.31,60610
20050824,0.33,0.33,0.33,0.33,0
20050823,0.33,0.33,0.33,0.33,0
20050822,0.34,0.34,0.33,0.33,58000
20050819,0.34,0.34,0.34,0.34,0
20050818,0.34,0.34,0.34,0.34,0
20050817,0.34,0.34,0.34,0.34,3000
20050816,0.34,0.34,0.34,0.34,0
20050815,0.34,0.34,0.34,0.34,0
20050812,0.35,0.35,0.34,0.34,30000
20050811,0.33,0.34,0.33,0.34,33000
20050810,0.34,0.34,0.34,0.34,10000
20050809,0.36,0.36,0.36,0.36,13100
20050808,0.32,0.36,0.32,0.36,30500
20050805,0.3,0.3,0.3,0.3,0
20050804,0.3,0.3,0.3,0.3,4700
20050803,0.315,0.315,0.305,0.305,109300
20050802,0.32,0.32,0.32,0.32,0
20050801,0.33,0.33,0.32,0.32,28514
20050729,0.33,0.33,0.33,0.33,9286
20050728,0.33,0.33,0.33,0.33,20000
20050727,0.33,0.33,0.33,0.33,25714
20050726,0.3,0.3,0.3,0.3,0
20050725,0.3,0.3,0.3,0.3,0
20050722,0.31,0.31,0.3,0.3,135483
20050721,0.305,0.305,0.305,0.305,22000
20050720,0.3,0.3,0.3,0.3,90000
20050719,0.305,0.305,0.3,0.305,123000
20050718,0.3,0.3,0.3,0.3,38700
20050715,0.3,0.3,0.3,0.3,63000
20050714,0.305,0.305,0.3,0.3,17000
20050713,0.305,0.305,0.305,0.305,0
20050712,0.305,0.305,0.3,0.305,119000
20050711,0.3,0.31,0.3,0.305,150000
20050708,0.3,0.3,0.3,0.3,347117
20050707,0.295,0.295,0.295,0.295,23000
20050706,0.29,0.29,0.29,0.29,0
20050705,0.29,0.29,0.29,0.29,80000
20050704,0.3,0.3,0.3,0.3,0
20050701,0.3,0.3,0.3,0.3,0
20050630,0.3,0.3,0.3,0.3,0
20050629,0.3,0.3,0.3,0.3,0
20050628,0.285,0.3,0.285,0.3,170000
20050627,0.28,0.285,0.28,0.285,17500
20050624,0.275,0.28,0.275,0.28,92500
20050623,0.275,0.275,0.275,0.275,0
20050622,0.275,0.275,0.275,0.275,0
20050621,0.275,0.275,0.275,0.275,32000
20050620,0.28,0.28,0.28,0.28,0
20050617,0.28,0.28,0.28,0.28,0
20050616,0.27,0.28,0.27,0.28,189000
20050615,0.26,0.27,0.26,0.27,36000
20050614,0.26,0.26,0.26,0.26,0
20050610,0.25,0.26,0.25,0.26,70000
20050609,0.21,0.21,0.21,0.21,5883
20050608,0.25,0.25,0.25,0.25,0
20050607,0.25,0.25,0.25,0.25,20000
20050606,0.26,0.26,0.26,0.26,0
20050603,0.25,0.26,0.25,0.26,178000
20050602,0.21,0.24,0.2,0.24,386200
20050601,0.21,0.21,0.21,0.21,0
20050531,0.21,0.21,0.21,0.21,50000
20050530,0.2,0.2,0.2,0.2,50000
20050527,0.255,0.255,0.255,0.255,0
20050526,0.255,0.255,0.255,0.255,44000
20050525,0.235,0.235,0.15,0.15,41800
20050524,0.26,0.26,0.26,0.26,0
20050523,0.26,0.26,0.26,0.26,0
20050520,0.26,0.26,0.26,0.26,0
20050519,0.26,0.26,0.26,0.26,2400
20050518,0.25,0.26,0.25,0.26,50000
20050517,0.23,0.23,0.23,0.23,46600
20050516,0.235,0.235,0.235,0.235,27200
20050513,0.255,0.26,0.25,0.25,201875
20050512,0.26,0.26,0.26,0.26,21350
20050511,0.26,0.26,0.255,0.255,109125
20050510,0.26,0.26,0.26,0.26,25450
20050509,0.255,0.26,0.255,0.26,101450
20050506,0.26,0.28,0.26,0.28,113650
20050505,0.28,0.28,0.28,0.28,0
20050504,0.28,0.28,0.28,0.28,0
20050503,0.28,0.28,0.28,0.28,8000
20050502,0.255,0.255,0.255,0.255,0
20050429,0.265,0.265,0.255,0.255,200000
20050428,0.26,0.26,0.26,0.26,0
20050427,0.265,0.265,0.26,0.26,71000
20050426,0.255,0.255,0.255,0.255,0
20050422,0.255,0.255,0.255,0.255,0
20050421,0.255,0.255,0.255,0.255,0
20050420,0.265,0.265,0.255,0.255,6800
20050419,0.26,0.26,0.26,0.26,0
20050418,0.26,0.26,0.26,0.26,126000
20050415,0.27,0.27,0.27,0.27,0
20050414,0.275,0.275,0.27,0.27,40000
20050413,0.26,0.26,0.26,0.26,0
20050412,0.26,0.26,0.26,0.26,74000
20050411,0.27,0.27,0.26,0.26,65000
20050408,0.28,0.28,0.28,0.28,35000
20050407,0.27,0.27,0.27,0.27,3000
20050406,0.28,0.28,0.28,0.28,0
20050405,0.28,0.28,0.28,0.28,0
20050404,0.27,0.28,0.27,0.28,22000
20050401,0.26,0.26,0.26,0.26,0
20050331,0.28,0.28,0.26,0.26,138300
20050330,0.26,0.26,0.26,0.26,0
20050329,0.26,0.26,0.26,0.26,28000
20050324,0.28,0.28,0.26,0.26,26014
20050323,0.28,0.28,0.28,0.28,0
20050322,0.28,0.28,0.28,0.28,0
20050321,0.28,0.28,0.28,0.28,0
20050318,0.28,0.28,0.28,0.28,65781
20050317,0.28,0.28,0.28,0.28,13857
20050316,0.29,0.29,0.28,0.28,70000
20050315,0.285,0.29,0.285,0.29,61000
20050314,0.285,0.285,0.285,0.285,80000
20050311,0.295,0.295,0.295,0.295,0
20050310,0.295,0.295,0.295,0.295,25000
20050309,0.29,0.29,0.29,0.29,100000
20050308,0.29,0.29,0.29,0.29,0
20050307,0.3,0.3,0.29,0.29,40000
20050304,0.285,0.3,0.285,0.3,65000
20050303,0.265,0.265,0.265,0.265,0
20050302,0.265,0.265,0.265,0.265,66638
20050301,0.295,0.3,0.265,0.265,375000
20050228,0.27,0.3,0.27,0.3,555000
20050225,0.275,0.275,0.265,0.265,60651
20050224,0.29,0.29,0.29,0.29,14980
20050223,0.29,0.29,0.29,0.29,15000
20050222,0.29,0.29,0.29,0.29,33500
20050221,0.3,0.3,0.29,0.29,200700
20050218,0.29,0.295,0.29,0.295,38920
20050217,0.295,0.3,0.295,0.295,82094
20050216,0.3,0.3,0.3,0.3,5000
20050215,0.28,0.28,0.28,0.28,0
20050214,0.28,0.28,0.28,0.28,80000
20050211,0.275,0.28,0.275,0.28,159836
20050210,0.27,0.27,0.27,0.27,25000
20050209,0.27,0.28,0.27,0.27,98650
20050208,0.275,0.28,0.275,0.28,10000
20050207,0.27,0.275,0.265,0.265,70014
20050204,0.27,0.27,0.265,0.27,30500
20050203,0.27,0.28,0.265,0.265,158000
20050202,0.26,0.26,0.26,0.26,150000
20050201,0.25,0.26,0.25,0.26,321358
20050131,0.255,0.255,0.255,0.255,4000
20050128,0.25,0.25,0.25,0.25,148473
20050127,0.24,0.24,0.24,0.24,48249
20050125,0.25,0.25,0.25,0.25,0
20050124,0.25,0.25,0.25,0.25,0
20050121,0.25,0.25,0.25,0.25,0
20050120,0.25,0.25,0.25,0.25,90000
20050119,0.25,0.25,0.25,0.25,0
20050118,0.25,0.25,0.25,0.25,51600
20050117,0.25,0.25,0.25,0.25,70000
20050114,0.24,0.25,0.24,0.25,90000
20050113,0.24,0.24,0.24,0.24,100200
20050112,0.24,0.24,0.24,0.24,0
20050111,0.24,0.24,0.24,0.24,35000
20050110,0.24,0.24,0.24,0.24,20000
20050107,0.24,0.24,0.24,0.24,0
20050106,0.24,0.24,0.24,0.24,0
20050105,0.24,0.24,0.24,0.24,100000
20050104,0.25,0.25,0.25,0.25,10000
20041231,0.25,0.25,0.25,0.25,0
20041230,0.25,0.25,0.25,0.25,20000
20041229,0.23,0.23,0.23,0.23,78233
20041224,0.23,0.23,0.23,0.23,80000
20041223,0.225,0.225,0.22,0.22,32000
20041222,0.24,0.24,0.24,0.24,0
20041221,0.24,0.24,0.24,0.24,21467
20041220,0.245,0.245,0.245,0.245,0
20041217,0.24,0.245,0.24,0.245,99033
20041216,0.24,0.24,0.24,0.24,10000
20041215,0.25,0.25,0.25,0.25,60850
20041214,0.25,0.25,0.25,0.25,10000
20041213,0.25,0.25,0.25,0.25,0
20041210,0.25,0.25,0.25,0.25,0
20041209,0.235,0.25,0.235,0.25,265617
20041208,0.25,0.255,0.245,0.245,40000
20041207,0.24,0.255,0.235,0.255,31180
20041206,0.25,0.255,0.24,0.255,40000
20041203,0.25,0.25,0.25,0.25,13000
20041202,0.25,0.25,0.25,0.25,28000
20041201,0.255,0.255,0.255,0.255,30760
20041130,0.25,0.25,0.24,0.24,120000
20041129,0.255,0.255,0.255,0.255,12000
20041126,0.26,0.26,0.26,0.26,60000
20041125,0.26,0.26,0.26,0.26,280000
20041124,0.255,0.26,0.25,0.26,209000
20041123,0.255,0.26,0.255,0.26,40000
20041122,0.25,0.255,0.25,0.255,321500
20041119,0.25,0.25,0.25,0.25,120000
20041118,0.25,0.25,0.25,0.25,111920
20041117,0.25,0.25,0.25,0.25,365000
20041116,0.24,0.25,0.24,0.25,180998
20041115,0.24,0.24,0.24,0.24,148650
20041112,0.25,0.25,0.25,0.25,0
20041111,0.25,0.25,0.25,0.25,42000
20041110,0.24,0.24,0.23,0.23,41751
20041109,0.25,0.25,0.24,0.24,128149
20041108,0.25,0.25,0.25,0.25,5000
20041105,0.23,0.25,0.23,0.24,101799
20041104,0.225,0.23,0.225,0.23,148350
20041103,0.22,0.22,0.22,0.22,382550
20041102,0.21,0.21,0.21,0.21,10000
20041101,0.21,0.22,0.21,0.22,59799
20041029,0.22,0.22,0.215,0.22,53000
20041028,0.185,0.2,0.185,0.2,372799
20041027,0.19,0.19,0.185,0.185,136500
20041026,0.185,0.185,0.185,0.185,0
20041025,0.19,0.19,0.185,0.185,105000
20041022,0.19,0.19,0.185,0.185,94701
20041021,0.19,0.195,0.19,0.195,590299
20041020,0.18,0.19,0.18,0.19,714724
20041019,0.175,0.175,0.175,0.175,35000
20041018,0.175,0.175,0.175,0.175,150000
20041015,0.175,0.175,0.175,0.175,115099
20041014,0.17,0.17,0.17,0.17,50000
20041013,0.17,0.17,0.17,0.17,0
20041012,0.17,0.17,0.17,0.17,0
20041011,0.175,0.175,0.17,0.17,132084
20041008,0.175,0.175,0.175,0.175,50000
20041007,0.18,0.18,0.18,0.18,20000
20041006,0.18,0.18,0.18,0.18,0
20041005,0.18,0.18,0.18,0.18,106480
20041004,0.18,0.18,0.18,0.18,0
20041001,0.18,0.18,0.18,0.18,0
20040930,0.18,0.18,0.18,0.18,6000
20040929,0.17,0.17,0.17,0.17,185768
20040928,0.18,0.18,0.17,0.17,159682
20040927,0.18,0.18,0.18,0.18,55600
20040924,0.17,0.17,0.17,0.17,100000
20040923,0.18,0.18,0.17,0.17,140000
20040922,0.18,0.18,0.18,0.18,25000
20040921,0.17,0.17,0.17,0.17,50
20040920,0.18,0.18,0.18,0.18,55550
20040917,0.18,0.19,0.18,0.18,493480
20040916,0.18,0.18,0.18,0.18,38800
20040915,0.18,0.18,0.18,0.18,0
20040914,0.18,0.18,0.18,0.18,13200
20040913,0.19,0.19,0.17,0.17,338350
20040910,0.195,0.195,0.19,0.19,34047
20040909,0.19,0.2,0.19,0.19,567611
20040908,0.18,0.19,0.18,0.18,278300
20040907,0.17,0.17,0.17,0.17,209000
20040906,0.16,0.16,0.16,0.16,1027198
20040903,0.155,0.16,0.155,0.16,105000
20040902,0.16,0.16,0.16,0.16,0
20040901,0.16,0.16,0.16,0.16,31250
20040831,0.145,0.145,0.145,0.145,0
20040830,0.145,0.145,0.145,0.145,0
20040827,0.145,0.145,0.145,0.145,225000
20040826,0.14,0.14,0.14,0.14,0
20040825,0.14,0.14,0.14,0.14,0
20040824,0.145,0.145,0.14,0.14,40000
20040823,0.145,0.145,0.145,0.145,20000
20040820,0.15,0.15,0.15,0.15,0
20040819,0.15,0.15,0.15,0.15,0
20040818,0.15,0.15,0.15,0.15,200000
20040817,0.15,0.15,0.14,0.145,150000
20040816,0.15,0.15,0.15,0.15,39000
20040813,0.14,0.14,0.14,0.14,222830
20040812,0.14,0.145,0.14,0.14,757040
20040811,0.135,0.14,0.135,0.14,384678
20040810,0.13,0.13,0.13,0.13,0
20040809,0.13,0.13,0.13,0.13,101473
20040806,0.135,0.135,0.13,0.13,65000
20040805,0.135,0.135,0.13,0.13,420300
20040804,0.13,0.13,0.13,0.13,0
20040803,0.13,0.13,0.13,0.13,0
20040802,0.13,0.13,0.13,0.13,100000
20040730,0.135,0.135,0.135,0.135,0
20040729,0.135,0.135,0.135,0.135,0
20040728,0.135,0.135,0.135,0.135,75000
20040727,0.125,0.125,0.125,0.125,0
20040726,0.125,0.125,0.125,0.125,0
20040723,0.125,0.125,0.125,0.125,425000
20040722,0.135,0.135,0.135,0.135,0
20040721,0.135,0.135,0.135,0.135,7500
20040720,0.135,0.135,0.135,0.135,0
20040719,0.135,0.135,0.135,0.135,215000
20040716,0.13,0.13,0.13,0.13,32500
20040715,0.135,0.135,0.135,0.135,25000
20040714,0.135,0.135,0.135,0.135,0
20040713,0.135,0.135,0.135,0.135,0
20040712,0.135,0.135,0.135,0.135,0
20040709,0.135,0.135,0.135,0.135,25000
20040708,0.135,0.135,0.135,0.135,160000
20040707,0.135,0.135,0.135,0.135,7000
20040706,0.135,0.135,0.135,0.135,246010
20040705,0.14,0.14,0.135,0.135,111990
20040702,0.13,0.14,0.13,0.14,136024
20040701,0.135,0.135,0.135,0.135,53901
20040630,0.13,0.13,0.13,0.13,92999
20040629,0.13,0.13,0.13,0.13,0
20040628,0.135,0.14,0.13,0.13,240000
20040625,0.13,0.13,0.13,0.13,40000
20040624,0.11,0.13,0.11,0.13,126800
20040623,0.12,0.12,0.11,0.11,345200
20040622,0.12,0.12,0.12,0.12,215748
20040621,0.12,0.12,0.12,0.12,20000
20040618,0.11,0.12,0.11,0.12,271000
20040617,0.1,0.1,0.1,0.1,0
20040616,0.105,0.105,0.1,0.1,152027
20040615,0.105,0.105,0.1,0.1,560000
20040611,0.105,0.105,0.105,0.105,0
20040610,0.105,0.105,0.105,0.105,480000
20040609,0.105,0.105,0.105,0.105,52854
20040608,0.105,0.11,0.105,0.11,80919
20040607,0.105,0.105,0.105,0.105,29081
20040604,0.105,0.105,0.105,0.105,350000
20040603,0.1,0.1,0.1,0.1,30000
20040602,0.1,0.1,0.1,0.1,20000
20040601,0.1,0.1,0.1,0.1,150000
20040531,0.105,0.105,0.105,0.105,0
20040528,0.105,0.105,0.105,0.105,4925
20040527,0.1,0.105,0.1,0.1,42988
20040526,0.1,0.1,0.1,0.1,150000
20040525,0.1,0.1,0.1,0.1,0
20040524,0.105,0.105,0.1,0.1,76652
20040521,0.105,0.105,0.105,0.105,0
20040520,0.105,0.105,0.105,0.105,0
20040519,0.105,0.105,0.105,0.105,40000
20040518,0.115,0.115,0.115,0.115,0
20040517,0.115,0.115,0.115,0.115,0
20040514,0.115,0.115,0.115,0.115,30000
20040513,0.115,0.115,0.115,0.115,20000
20040512,0.11,0.11,0.11,0.11,0
20040511,0.11,0.11,0.105,0.11,170000
20040510,0.11,0.11,0.1,0.1,145000
20040507,0.1,0.1,0.1,0.1,0
20040506,0.1,0.1,0.1,0.1,0
20040505,0.1,0.1,0.1,0.1,5000
20040504,0.11,0.11,0.105,0.105,355000
20040503,0.12,0.12,0.12,0.12,0
20040430,0.12,0.12,0.12,0.12,0
20040429,0.11,0.12,0.11,0.12,78052
20040428,0.11,0.11,0.11,0.11,0
20040427,0.11,0.11,0.11,0.11,150000
20040426,0.115,0.115,0.115,0.115,0
20040423,0.115,0.115,0.115,0.115,0
20040422,0.115,0.115,0.115,0.115,0
20040421,0.115,0.115,0.115,0.115,0
20040420,0.115,0.115,0.115,0.115,125000
20040419,0.115,0.115,0.115,0.115,70052
20040416,0.115,0.115,0.115,0.115,104948
20040415,0.115,0.115,0.11,0.115,257000
20040414,0.11,0.11,0.11,0.11,0
20040413,0.11,0.11,0.11,0.11,0
20040408,0.11,0.11,0.11,0.11,0
20040407,0.11,0.11,0.11,0.11,84052
20040406,0.11,0.11,0.11,0.11,465000
20040405,0.11,0.11,0.11,0.11,35000
20040402,0.105,0.11,0.105,0.11,255000
20040401,0.105,0.105,0.105,0.105,250948
20040331,0.105,0.105,0.105,0.105,0
20040330,0.1,0.105,0.1,0.105,150000
20040329,0.098,0.098,0.098,0.098,0
20040326,0.098,0.098,0.098,0.098,0
20040325,0.099,0.099,0.098,0.098,25000
20040324,0.1,0.1,0.098,0.098,21750
20040323,0.1,0.1,0.1,0.1,0
20040322,0.1,0.1,0.1,0.1,78250
20040319,0.1,0.1,0.1,0.1,38000
20040318,0.1,0.1,0.1,0.1,50000
20040317,0.105,0.105,0.1,0.1,303750
20040316,0.105,0.105,0.105,0.105,352000
20040315,0.105,0.105,0.105,0.105,0
20040312,0.105,0.105,0.105,0.105,0
20040311,0.105,0.105,0.105,0.105,0
20040310,0.105,0.105,0.105,0.105,5000
20040309,0.115,0.115,0.115,0.115,0
20040308,0.115,0.115,0.115,0.115,0
20040305,0.115,0.115,0.115,0.115,0
20040304,0.115,0.115,0.115,0.115,0
20040303,0.115,0.115,0.115,0.115,0
20040302,0.115,0.115,0.115,0.115,1
20040301,0.1,0.1,0.1,0.1,0
20040227,0.1,0.1,0.1,0.1,0
20040226,0.105,0.105,0.1,0.1,115027
20040225,0.105,0.105,0.105,0.105,0
20040224,0.105,0.105,0.105,0.105,0
20040223,0.105,0.105,0.105,0.105,0
20040220,0.11,0.11,0.105,0.105,320000
20040219,0.11,0.11,0.11,0.11,0
20040218,0.11,0.11,0.11,0.11,0
20040217,0.11,0.11,0.11,0.11,0
20040216,0.11,0.11,0.11,0.11,75000
20040213,0.105,0.105,0.105,0.105,0
20040212,0.105,0.105,0.105,0.105,0
20040211,0.105,0.105,0.105,0.105,0
20040210,0.105,0.105,0.105,0.105,56000
20040209,0.105,0.105,0.105,0.105,0
20040206,0.105,0.105,0.105,0.105,0
20040205,0.105,0.105,0.105,0.105,30000
20040204,0.105,0.105,0.105,0.105,44000
20040203,0.11,0.11,0.11,0.11,0
20040202,0.11,0.11,0.11,0.11,100000
20040130,0.11,0.11,0.11,0.11,0
20040129,0.11,0.11,0.11,0.11,100000
20040128,0.115,0.115,0.115,0.115,0
20040127,0.115,0.115,0.115,0.115,0
20040123,0.115,0.115,0.115,0.115,0
20040122,0.1,0.115,0.1,0.115,266000
20040121,0.1,0.1,0.1,0.1,0
20040120,0.1,0.1,0.1,0.1,29600
20040119,0.1,0.1,0.1,0.1,0
20040116,0.11,0.11,0.1,0.1,3000
20040115,0.1,0.1,0.1,0.1,0
20040114,0.115,0.115,0.1,0.1,77000
20040113,0.115,0.115,0.115,0.115,0
20040112,0.115,0.115,0.115,0.115,0
20040109,0.115,0.115,0.115,0.115,100000
20040108,0.12,0.12,0.115,0.115,58000
20040107,0.12,0.12,0.12,0.12,10000
20040106,0.115,0.115,0.115,0.115,0
20040105,0.115,0.115,0.115,0.115,0
20040102,0.115,0.115,0.115,0.115,0
20031231,0.115,0.115,0.115,0.115,0
20031230,0.115,0.115,0.115,0.115,0
20031229,0.115,0.115,0.115,0.115,50000
20031224,0.115,0.115,0.115,0.115,0
20031223,0.12,0.12,0.115,0.115,81855
20031222,0.115,0.115,0.115,0.115,0
20031219,0.115,0.115,0.115,0.115,0
20031218,0.115,0.115,0.115,0.115,0
20031217,0.115,0.115,0.115,0.115,0
20031216,0.115,0.115,0.115,0.115,0
20031215,0.115,0.115,0.115,0.115,38145
20031212,0.12,0.12,0.12,0.12,0
20031211,0.115,0.12,0.115,0.12,51855
20031210,0.115,0.115,0.115,0.115,50000
20031209,0.115,0.115,0.115,0.115,0
20031208,0.115,0.115,0.115,0.115,0
20031205,0.115,0.115,0.115,0.115,0
20031204,0.115,0.115,0.115,0.115,50000
20031203,0.115,0.115,0.115,0.115,0
20031202,0.115,0.115,0.115,0.115,0
20031201,0.11,0.115,0.11,0.115,53977
20031128,0.115,0.115,0.115,0.115,110000
20031127,0.11,0.11,0.11,0.11,198927
20031126,0.11,0.11,0.11,0.11,0
20031125,0.11,0.11,0.11,0.11,92000
20031124,0.1,0.1,0.1,0.1,3977
20031121,0.11,0.11,0.11,0.11,0
20031120,0.11,0.11,0.11,0.11,0
20031119,0.11,0.11,0.11,0.11,0
20031118,0.11,0.11,0.11,0.11,0
20031117,0.11,0.11,0.11,0.11,0
20031114,0.11,0.11,0.11,0.11,339073
20031113,0.115,0.115,0.11,0.11,520000
20031112,0.125,0.125,0.115,0.115,510000
20031111,0.125,0.125,0.125,0.125,6975
20031110,0.12,0.12,0.12,0.12,0
20031107,0.12,0.12,0.12,0.12,0
20031106,0.12,0.12,0.12,0.12,8860
20031105,0.12,0.12,0.12,0.12,5064
20031104,0.12,0.12,0.12,0.12,71588
20031103,0.115,0.12,0.115,0.12,110000
20031031,0.12,0.12,0.115,0.115,50800
20031030,0.12,0.12,0.12,0.12,20000
20031029,0.13,0.13,0.13,0.13,0
20031028,0.13,0.13,0.13,0.13,30000
20031027,0.13,0.13,0.13,0.13,100000
20031024,0.135,0.135,0.13,0.135,151853
20031023,0.135,0.135,0.135,0.135,80400
20031022,0.14,0.14,0.14,0.14,0
20031021,0.135,0.14,0.135,0.14,129600
20031020,0.13,0.13,0.13,0.13,0
20031017,0.135,0.135,0.13,0.13,100000
20031016,0.135,0.135,0.135,0.135,0
20031015,0.135,0.135,0.135,0.135,0
20031014,0.135,0.135,0.135,0.135,108355
20031013,0.135,0.14,0.135,0.135,380000
20031010,0.12,0.12,0.11,0.11,200227
20031009,0.13,0.135,0.13,0.13,202494
20031008,0.13,0.13,0.13,0.13,0
20031007,0.13,0.13,0.13,0.13,97830
20031006,0.13,0.13,0.13,0.13,0
20031003,0.13,0.13,0.13,0.13,0
20031002,0.135,0.135,0.13,0.13,192711
20031001,0.13,0.13,0.13,0.13,0
20030930,0.13,0.13,0.13,0.13,0
20030929,0.13,0.13,0.13,0.13,100000
20030926,0.12,0.12,0.12,0.12,0
20030925,0.12,0.12,0.12,0.12,2289
20030924,0.1,0.11,0.1,0.11,235000
20030923,0.12,0.12,0.12,0.12,94494
20030922,0.12,0.12,0.12,0.12,5506
20030919,0.14,0.14,0.125,0.125,204494
20030918,0.13,0.13,0.13,0.13,0
20030917,0.13,0.13,0.13,0.13,200000
20030916,0.145,0.145,0.145,0.145,0
20030915,0.135,0.145,0.135,0.145,400000
20030912,0.12,0.12,0.12,0.12,0
20030911,0.12,0.12,0.12,0.12,0
20030910,0.12,0.12,0.12,0.12,195506
20030909,0.11,0.11,0.11,0.11,0
20030908,0.11,0.11,0.11,0.11,50000
20030905,0.1,0.1,0.1,0.1,0
20030904,0.1,0.1,0.1,0.1,0
20030903,0.1,0.1,0.1,0.1,0
20030902,0.1,0.1,0.1,0.1,118250
20030901,0.096,0.096,0.096,0.096,0
20030829,0.096,0.096,0.096,0.096,0
20030828,0.096,0.096,0.096,0.096,0
20030827,0.096,0.096,0.096,0.096,0
20030826,0.096,0.096,0.096,0.096,15000
20030825,0.096,0.096,0.095,0.095,249697
20030822,0.097,0.097,0.097,0.097,0
20030821,0.097,0.097,0.097,0.097,50000
20030820,0.095,0.095,0.095,0.095,281750
20030819,0.093,0.095,0.093,0.095,400000
20030818,0.091,0.093,0.091,0.093,81750
20030815,0.091,0.091,0.091,0.091,0
20030814,0.091,0.091,0.091,0.091,20000
20030813,0.091,0.091,0.091,0.091,100000
20030812,0.091,0.091,0.091,0.091,0
20030811,0.091,0.091,0.091,0.091,0
20030808,0.091,0.091,0.091,0.091,140000
20030807,0.091,0.091,0.091,0.091,86818
20030806,0.091,0.091,0.091,0.091,0
20030805,0.091,0.091,0.091,0.091,13182
20030804,0.089,0.089,0.089,0.089,30000
20030801,0.1,0.1,0.087,0.087,305000
20030731,0.093,0.093,0.093,0.093,4000
20030730,0.095,0.095,0.095,0.095,49000
20030729,0.1,0.1,0.1,0.1,0
20030728,0.1,0.1,0.1,0.1,0
20030725,0.1,0.1,0.1,0.1,0
20030724,0.1,0.1,0.1,0.1,0
20030723,0.1,0.1,0.1,0.1,30000
20030722,0.1,0.1,0.1,0.1,50000
20030721,0.09,0.09,0.09,0.09,0
20030718,0.09,0.09,0.09,0.09,69900
20030717,0.095,0.095,0.095,0.095,100
20030716,0.095,0.095,0.095,0.095,10000
20030715,0.095,0.095,0.095,0.095,20000
20030714,0.09,0.09,0.09,0.09,0
20030711,0.092,0.092,0.09,0.09,167797
20030710,0.092,0.092,0.092,0.092,0
20030709,0.092,0.092,0.092,0.092,0
20030708,0.092,0.092,0.092,0.092,0
20030707,0.092,0.092,0.092,0.092,100000
20030704,0.1,0.1,0.1,0.1,0
20030703,0.1,0.1,0.1,0.1,0
20030702,0.1,0.1,0.1,0.1,0
20030701,0.1,0.1,0.1,0.1,0
20030630,0.083,0.1,0.083,0.1,25064
20030627,0.09,0.1,0.09,0.1,100000
20030626,0.09,0.09,0.09,0.09,0
20030625,0.09,0.09,0.09,0.09,10000
20030624,0.09,0.09,0.09,0.09,0
20030623,0.09,0.09,0.09,0.09,0
20030620,0.09,0.09,0.09,0.09,90000
20030619,0.1,0.1,0.1,0.1,0
20030618,0.09,0.1,0.09,0.1,250000
20030617,0.082,0.082,0.082,0.082,5000
20030616,0.08,0.08,0.08,0.08,0
20030613,0.095,0.095,0.08,0.08,204000
20030612,0.095,0.095,0.09,0.09,260000
20030611,0.09,0.09,0.09,0.09,18000
20030610,0.094,0.094,0.094,0.094,40000
20030606,0.094,0.094,0.094,0.094,10000
20030605,0.09,0.09,0.09,0.09,10000
20030604,0.09,0.09,0.09,0.09,283901
20030603,0.09,0.09,0.09,0.09,10599
20030602,0.09,0.09,0.09,0.09,200000
20030530,0.095,0.095,0.095,0.095,100000
20030529,0.095,0.095,0.09,0.09,89762
20030528,0.095,0.095,0.095,0.095,88639
20030527,0.09,0.09,0.09,0.09,0
20030526,0.09,0.09,0.09,0.09,0
20030523,0.09,0.09,0.09,0.09,141000
20030522,0.09,0.09,0.09,0.09,350000
20030521,0.09,0.09,0.09,0.09,220000
20030520,0.09,0.09,0.09,0.09,0
20030519,0.09,0.09,0.09,0.09,0
20030516,0.09,0.09,0.09,0.09,0
20030515,0.09,0.09,0.09,0.09,0
20030514,0.09,0.09,0.09,0.09,150000
20030513,0.09,0.09,0.09,0.09,0
20030512,0.09,0.09,0.09,0.09,149499
20030509,0.095,0.095,0.095,0.095,501
20030508,0.09,0.09,0.09,0.09,0
20030507,0.09,0.09,0.09,0.09,269499
20030506,0.085,0.085,0.085,0.085,0
20030505,0.085,0.085,0.085,0.085,0
20030502,0.085,0.085,0.085,0.085,50000
20030501,0.09,0.09,0.09,0.09,200000
20030430,0.09,0.09,0.09,0.09,0
20030429,0.09,0.09,0.09,0.09,0
20030428,0.09,0.09,0.09,0.09,330000
20030424,0.085,0.085,0.085,0.085,0
20030423,0.085,0.085,0.085,0.085,0
20030422,0.085,0.085,0.085,0.085,0
20030417,0.085,0.085,0.085,0.085,0
20030416,0.085,0.085,0.085,0.085,0
20030415,0.085,0.085,0.085,0.085,0
20030414,0.085,0.085,0.085,0.085,0
20030411,0.085,0.085,0.085,0.085,750
20030410,0.09,0.09,0.09,0.09,0
20030409,0.09,0.09,0.09,0.09,299250
20030408,0.09,0.09,0.09,0.09,0
20030407,0.09,0.09,0.09,0.09,200000
20030404,0.09,0.09,0.09,0.09,131750
20030403,0.09,0.091,0.09,0.09,2547817
20030402,0.09,0.09,0.09,0.09,0
20030401,0.09,0.09,0.09,0.09,500000
20030331,0.089,0.089,0.089,0.089,0
20030328,0.089,0.089,0.089,0.089,1206
20030327,0.09,0.09,0.09,0.09,0
20030326,0.09,0.09,0.09,0.09,183970
20030325,0.09,0.09,0.09,0.09,0
20030324,0.087,0.09,0.087,0.09,350000
20030321,0.086,0.086,0.086,0.086,0
20030320,0.086,0.086,0.086,0.086,20000
20030319,0.09,0.09,0.09,0.09,616357
20030318,0.083,0.083,0.083,0.083,0
20030317,0.083,0.083,0.083,0.083,1086000
20030314,0.083,0.083,0.083,0.083,0
20030313,0.084,0.084,0.083,0.083,70000
20030312,0.085,0.085,0.085,0.085,30000
20030311,0.08,0.08,0.08,0.08,0
20030310,0.08,0.08,0.08,0.08,0
20030307,0.08,0.08,0.08,0.08,0
20030306,0.08,0.08,0.08,0.08,0
20030305,0.08,0.08,0.08,0.08,0
20030304,0.08,0.08,0.08,0.08,0
20030303,0.08,0.08,0.08,0.08,0
20030228,0.08,0.08,0.08,0.08,0
20030227,0.081,0.081,0.08,0.08,15000
20030226,0.09,0.09,0.09,0.09,22000
20030225,0.09,0.09,0.09,0.09,288000
20030224,0.088,0.09,0.088,0.09,150000
20030221,0.081,0.082,0.08,0.082,66108
20030220,0.081,0.081,0.081,0.081,0
20030219,0.081,0.081,0.081,0.081,50000
20030218,0.08,0.08,0.08,0.08,0
20030217,0.08,0.08,0.08,0.08,0
20030214,0.08,0.08,0.08,0.08,1300000
20030213,0.08,0.081,0.08,0.081,93000
20030212,0.08,0.08,0.08,0.08,0
20030211,0.08,0.08,0.08,0.08,150000
20030210,0.08,0.08,0.08,0.08,150000
20030207,0.08,0.08,0.08,0.08,0
20030206,0.08,0.08,0.08,0.08,0
20030205,0.08,0.08,0.08,0.08,0
20030204,0.08,0.08,0.08,0.08,3750
20030203,0.082,0.082,0.08,0.08,166750
20030131,0.078,0.08,0.078,0.08,307000
20030130,0.075,0.075,0.075,0.075,43000
20030129,0.075,0.075,0.075,0.075,0
20030128,0.075,0.075,0.075,0.075,10000
20030124,0.078,0.078,0.078,0.078,75000
20030123,0.075,0.075,0.075,0.075,0
20030122,0.075,0.075,0.075,0.075,130000
20030121,0.076,0.076,0.073,0.073,121071
20030120,0.075,0.075,0.075,0.075,75000
20030117,0.075,0.08,0.075,0.08,380000
20030116,0.075,0.075,0.075,0.075,30000
20030115,0.075,0.075,0.075,0.075,70000
20030114,0.075,0.08,0.075,0.08,340429
20030113,0.071,0.071,0.071,0.071,3000
20030110,0.075,0.075,0.075,0.075,0
20030109,0.075,0.075,0.075,0.075,0
20030108,0.07,0.075,0.07,0.075,185506
20030107,0.069,0.069,0.069,0.069,100000
20030106,0.062,0.062,0.062,0.062,0
20030103,0.062,0.062,0.062,0.062,0
20030102,0.062,0.062,0.062,0.062,0
20021231,0.062,0.062,0.062,0.062,0
20021230,0.062,0.062,0.062,0.062,11000
20021227,0.062,0.062,0.062,0.062,0
20021224,0.062,0.062,0.062,0.062,0
20021223,0.062,0.062,0.062,0.062,0
20021220,0.062,0.062,0.062,0.062,0
20021219,0.062,0.062,0.062,0.062,0
20021218,0.062,0.062,0.062,0.062,12500
20021217,0.07,0.07,0.066,0.066,128381
20021216,0.07,0.07,0.07,0.07,0
20021213,0.072,0.072,0.07,0.07,10150
20021212,0.07,0.072,0.07,0.072,61020
20021211,0.071,0.072,0.071,0.072,100000
20021210,0.072,0.072,0.072,0.072,150000
20021209,0.07,0.07,0.07,0.07,0
20021206,0.07,0.07,0.07,0.07,100000
20021205,0.069,0.069,0.069,0.069,20000
20021204,0.068,0.068,0.068,0.068,0
20021203,0.07,0.07,0.068,0.068,89628
20021202,0.07,0.07,0.07,0.07,150000
20021129,0.07,0.072,0.07,0.072,35000
20021128,0.065,0.065,0.065,0.065,0
20021127,0.065,0.065,0.065,0.065,100000
20021126,0.07,0.07,0.065,0.065,204968
20021125,0.07,0.07,0.07,0.07,55000
20021122,0.073,0.073,0.073,0.073,0
20021121,0.073,0.073,0.073,0.073,0
20021120,0.073,0.073,0.073,0.073,220000
20021119,0.073,0.073,0.073,0.073,95000
20021118,0.073,0.074,0.073,0.073,100000
20021115,0.08,0.08,0.08,0.08,387
20021114,0.073,0.073,0.073,0.073,0
20021113,0.073,0.073,0.073,0.073,0
20021112,0.073,0.073,0.073,0.073,100000
20021111,0.072,0.072,0.072,0.072,0
20021108,0.072,0.072,0.072,0.072,0
20021107,0.072,0.072,0.072,0.072,2135
20021106,0.07,0.07,0.07,0.07,0
20021105,0.07,0.07,0.07,0.07,0
20021104,0.07,0.07,0.07,0.07,0
20021101,0.07,0.07,0.07,0.07,0
20021031,0.07,0.07,0.07,0.07,0
20021030,0.07,0.07,0.07,0.07,3000
20021029,0.08,0.08,0.08,0.08,0
20021028,0.08,0.08,0.08,0.08,5000
20021025,0.08,0.08,0.08,0.08,0
20021024,0.08,0.08,0.08,0.08,0
20021023,0.08,0.08,0.08,0.08,0
20021022,0.08,0.08,0.08,0.08,0
20021021,0.08,0.08,0.08,0.08,0
20021018,0.08,0.08,0.08,0.08,0
20021017,0.08,0.08,0.08,0.08,0
20021016,0.08,0.08,0.08,0.08,0
20021015,0.08,0.08,0.08,0.08,0
20021014,0.08,0.08,0.08,0.08,215000
20021011,0.071,0.071,0.07,0.07,198227
20021010,0.085,0.085,0.08,0.08,125000
20021009,0.082,0.082,0.082,0.082,0
20021008,0.082,0.082,0.082,0.082,116000
20021007,0.09,0.09,0.09,0.09,0
20021004,0.09,0.09,0.09,0.09,5500
20021003,0.09,0.09,0.09,0.09,0
20021002,0.09,0.09,0.09,0.09,0
20021001,0.09,0.095,0.09,0.09,320000
20020930,0.09,0.09,0.09,0.09,0
20020927,0.09,0.09,0.09,0.09,400000
20020926,0.08,0.08,0.08,0.08,0
20020925,0.08,0.08,0.08,0.08,0
20020924,0.08,0.08,0.08,0.08,0
20020923,0.081,0.081,0.08,0.08,200000
20020920,0.08,0.08,0.08,0.08,0
20020919,0.08,0.08,0.08,0.08,85920
20020918,0.09,0.09,0.09,0.09,0
20020917,0.09,0.09,0.09,0.09,15000
20020916,0.095,0.098,0.09,0.09,150300
20020913,0.09,0.09,0.09,0.09,50000
20020912,0.092,0.092,0.092,0.092,140100
20020911,0.09,0.09,0.09,0.09,0
20020910,0.09,0.09,0.09,0.09,0
20020909,0.09,0.09,0.09,0.09,0
20020906,0.09,0.09,0.09,0.09,0
20020905,0.095,0.095,0.09,0.09,90601
20020904,0.1,0.1,0.1,0.1,15000
20020903,0.095,0.095,0.095,0.095,75000
20020902,0.095,0.095,0.095,0.095,0
20020830,0.095,0.095,0.095,0.095,0
20020829,0.095,0.095,0.095,0.095,0
20020828,0.095,0.095,0.095,0.095,204499
20020827,0.09,0.09,0.09,0.09,10000
20020826,0.1,0.1,0.095,0.095,146000
20020823,0.1,0.1,0.1,0.1,25000
20020822,0.1,0.1,0.1,0.1,0
20020821,0.1,0.1,0.1,0.1,7000
20020820,0.095,0.095,0.095,0.095,0
20020819,0.095,0.095,0.095,0.095,4000
20020816,0.09,0.09,0.09,0.09,4000
20020815,0.096,0.096,0.096,0.096,0
20020814,0.096,0.096,0.096,0.096,0
20020813,0.096,0.096,0.096,0.096,0
20020812,0.096,0.096,0.096,0.096,0
20020809,0.096,0.096,0.096,0.096,18769
20020808,0.1,0.1,0.1,0.1,0
20020807,0.1,0.1,0.1,0.1,100000
20020806,0.095,0.095,0.095,0.095,100000
20020805,0.1,0.1,0.1,0.1,220000
20020802,0.09,0.09,0.09,0.09,0
20020801,0.09,0.09,0.09,0.09,0
20020731,0.09,0.09,0.09,0.09,634
20020730,0.086,0.09,0.086,0.09,256000
20020729,0.084,0.084,0.084,0.084,10103
20020726,0.08,0.08,0.08,0.08,0
20020725,0.08,0.08,0.08,0.08,80000
20020724,0.08,0.08,0.08,0.08,0
20020723,0.08,0.08,0.08,0.08,80000
20020722,0.082,0.082,0.08,0.08,180000
20020719,0.087,0.087,0.087,0.087,0
20020718,0.087,0.087,0.087,0.087,0
20020717,0.087,0.087,0.087,0.087,0
20020716,0.087,0.087,0.087,0.087,0
20020715,0.087,0.087,0.087,0.087,0
20020712,0.087,0.087,0.087,0.087,0
20020711,0.087,0.087,0.087,0.087,10000
20020710,0.087,0.087,0.087,0.087,10000
20020709,0.088,0.088,0.088,0.088,0
20020708,0.088,0.088,0.088,0.088,170000
20020705,0.088,0.088,0.088,0.088,12500
20020704,0.085,0.085,0.085,0.085,0
20020703,0.085,0.085,0.085,0.085,12000
20020702,0.09,0.09,0.09,0.09,0
20020701,0.09,0.09,0.09,0.09,0
20020628,0.085,0.09,0.085,0.09,100000
20020627,0.088,0.088,0.088,0.088,0
20020626,0.088,0.088,0.088,0.088,0
20020625,0.088,0.088,0.088,0.088,0
20020624,0.088,0.088,0.088,0.088,0
20020621,0.088,0.088,0.088,0.088,170000
20020620,0.088,0.088,0.088,0.088,0
20020619,0.088,0.088,0.088,0.088,0
20020618,0.088,0.088,0.088,0.088,6000
20020617,0.089,0.089,0.089,0.089,0
20020614,0.089,0.089,0.089,0.089,0
20020613,0.085,0.089,0.085,0.089,134980
20020612,0.085,0.085,0.085,0.085,0
20020611,0.085,0.085,0.085,0.085,0
20020607,0.085,0.085,0.085,0.085,0
20020606,0.09,0.09,0.085,0.085,75020
20020605,0.085,0.085,0.085,0.085,370000
20020604,0.085,0.085,0.085,0.085,0
20020603,0.085,0.085,0.085,0.085,0
20020531,0.085,0.085,0.085,0.085,100000
20020530,0.09,0.09,0.09,0.09,30000
20020529,0.09,0.09,0.09,0.09,0
20020528,0.09,0.09,0.09,0.09,200000
20020527,0.09,0.09,0.09,0.09,0
20020524,0.09,0.09,0.09,0.09,0
20020523,0.09,0.09,0.09,0.09,200000
20020522,0.09,0.09,0.085,0.085,724000
20020521,0.085,0.089,0.08,0.089,130000
20020520,0.08,0.08,0.08,0.08,70000
20020517,0.1,0.1,0.09,0.09,624104
20020516,0.1,0.11,0.1,0.1,553000
20020515,0.09,0.09,0.09,0.09,96000
20020514,0.09,0.09,0.09,0.09,12000
20020513,0.09,0.09,0.09,0.09,0
20020510,0.09,0.09,0.09,0.09,2000
20020509,0.076,0.08,0.076,0.08,446530
20020508,0.076,0.076,0.075,0.076,60470
20020507,0.075,0.075,0.075,0.075,200000
20020506,0.072,0.077,0.072,0.077,34500
20020503,0.075,0.075,0.072,0.072,100000
20020502,0.073,0.073,0.072,0.072,173500
20020501,0.072,0.072,0.072,0.072,0
20020430,0.072,0.072,0.072,0.072,2300
20020429,0.074,0.074,0.074,0.074,110000
20020426,0.074,0.074,0.074,0.074,0
20020424,0.074,0.074,0.074,0.074,0
20020423,0.074,0.074,0.074,0.074,0
20020422,0.074,0.074,0.074,0.074,0
20020419,0.074,0.074,0.074,0.074,0
20020418,0.074,0.074,0.074,0.074,0
20020417,0.071,0.074,0.07,0.074,214200
20020416,0.07,0.07,0.07,0.07,0
20020415,0.07,0.07,0.07,0.07,0
20020412,0.071,0.071,0.07,0.07,298540
20020411,0.071,0.071,0.071,0.071,10000
20020410,0.074,0.074,0.074,0.074,0
20020409,0.074,0.074,0.074,0.074,0
20020408,0.071,0.074,0.071,0.074,30000
20020405,0.074,0.074,0.074,0.074,25000
20020404,0.074,0.074,0.074,0.074,0
20020403,0.074,0.074,0.074,0.074,0
20020402,0.072,0.074,0.071,0.074,163500
20020328,0.072,0.072,0.072,0.072,100000
20020327,0.072,0.072,0.072,0.072,95400
20020326,0.072,0.072,0.072,0.072,0
20020325,0.072,0.072,0.072,0.072,0
20020322,0.072,0.072,0.072,0.072,0
20020321,0.072,0.072,0.072,0.072,0
20020320,0.072,0.072,0.072,0.072,4600
20020319,0.074,0.074,0.074,0.074,0
20020318,0.074,0.074,0.074,0.074,0
20020315,0.074,0.074,0.074,0.074,0
20020314,0.074,0.074,0.074,0.074,6800
20020313,0.074,0.074,0.074,0.074,0
20020312,0.074,0.074,0.074,0.074,0
20020311,0.074,0.074,0.074,0.074,13600
20020308,0.072,0.072,0.072,0.072,500000
20020307,0.071,0.071,0.071,0.071,0
20020306,0.071,0.071,0.071,0.071,0
20020305,0.071,0.071,0.071,0.071,0
20020304,0.071,0.071,0.071,0.071,0
20020301,0.071,0.071,0.071,0.071,10000
20020228,0.07,0.07,0.07,0.07,0
20020227,0.07,0.07,0.07,0.07,300000
20020226,0.07,0.07,0.07,0.07,0
20020225,0.07,0.07,0.07,0.07,72655
20020222,0.07,0.07,0.07,0.07,7500
20020221,0.07,0.07,0.07,0.07,0
20020220,0.07,0.07,0.07,0.07,0
20020219,0.068,0.07,0.068,0.07,40000
20020218,0.068,0.068,0.067,0.067,450000
20020215,0.067,0.067,0.067,0.067,12000
20020214,0.07,0.07,0.07,0.07,0
20020213,0.07,0.07,0.07,0.07,0
20020212,0.07,0.07,0.07,0.07,0
20020211,0.07,0.07,0.07,0.07,10000
20020208,0.07,0.07,0.07,0.07,0
20020207,0.07,0.07,0.07,0.07,30000
20020206,0.065,0.065,0.065,0.065,50000
20020205,0.07,0.07,0.07,0.07,50000
20020204,0.075,0.075,0.075,0.075,50000
20020201,0.065,0.065,0.065,0.065,1040
20020131,0.07,0.07,0.07,0.07,0
20020130,0.07,0.07,0.07,0.07,247500
20020129,0.07,0.07,0.07,0.07,0
20020125,0.07,0.07,0.07,0.07,0
20020124,0.07,0.07,0.07,0.07,0
20020123,0.07,0.07,0.07,0.07,0
20020122,0.07,0.07,0.07,0.07,0
20020121,0.07,0.07,0.07,0.07,0
20020118,0.058,0.07,0.058,0.07,56000
20020117,0.067,0.067,0.067,0.067,0
20020116,0.067,0.067,0.067,0.067,0
20020115,0.067,0.067,0.067,0.067,150000
20020114,0.055,0.055,0.055,0.055,0
20020111,0.055,0.055,0.055,0.055,0
20020110,0.055,0.055,0.055,0.055,0
20020109,0.055,0.055,0.055,0.055,0
20020108,0.055,0.055,0.055,0.055,1011
20020107,0.055,0.055,0.055,0.055,0
20020104,0.055,0.055,0.055,0.055,0
20020103,0.055,0.055,0.055,0.055,0
20020102,0.055,0.055,0.055,0.055,0
20011231,0.055,0.055,0.055,0.055,0
20011228,0.055,0.055,0.055,0.055,0
20011227,0.055,0.055,0.055,0.055,8500
20011224,0.068,0.068,0.068,0.068,0
20011221,0.068,0.068,0.068,0.068,0
20011220,0.068,0.068,0.068,0.068,0
20011219,0.068,0.068,0.068,0.068,0
20011218,0.068,0.068,0.068,0.068,0
20011217,0.068,0.068,0.068,0.068,0
20011214,0.068,0.068,0.068,0.068,0
20011213,0.068,0.068,0.068,0.068,0
20011212,0.068,0.068,0.068,0.068,0
20011211,0.068,0.068,0.068,0.068,0
20011210,0.068,0.068,0.068,0.068,0
20011207,0.068,0.068,0.068,0.068,0
20011206,0.069,0.069,0.068,0.068,95000
20011205,0.075,0.075,0.075,0.075,0
20011204,0.075,0.075,0.075,0.075,0
20011203,0.075,0.075,0.075,0.075,0
20011130,0.075,0.075,0.075,0.075,0
20011129,0.075,0.075,0.075,0.075,0
20011128,0.075,0.075,0.075,0.075,0
20011127,0.075,0.075,0.075,0.075,0
20011126,0.075,0.075,0.075,0.075,0
20011123,0.07,0.075,0.07,0.075,4061000
20011122,0.06,0.06,0.06,0.06,0
20011121,0.06,0.06,0.06,0.06,0
20011120,0.064,0.065,0.06,0.06,935000
20011119,0.059,0.059,0.059,0.059,0
20011116,0.059,0.059,0.059,0.059,215000
20011115,0.05,0.06,0.05,0.06,2098984
20011114,0.05,0.05,0.05,0.05,0
20011113,0.05,0.05,0.05,0.05,0
20011112,0.05,0.05,0.05,0.05,10000
20011109,0.05,0.05,0.05,0.05,20000
20011108,0.052,0.052,0.05,0.05,100000
20011107,0.05,0.05,0.05,0.05,0
20011106,0.05,0.05,0.05,0.05,0
20011105,0.05,0.05,0.05,0.05,100000
20011102,0.05,0.05,0.05,0.05,0
20011101,0.05,0.05,0.05,0.05,0
20011031,0.05,0.05,0.05,0.05,0
20011030,0.05,0.05,0.05,0.05,0
20011029,0.05,0.05,0.05,0.05,107000
20011026,0.05,0.05,0.05,0.05,0
20011025,0.05,0.05,0.05,0.05,0
20011024,0.05,0.05,0.05,0.05,0
20011023,0.05,0.05,0.05,0.05,17750000
20011022,0.05,0.05,0.05,0.05,0
20011019,0.05,0.05,0.05,0.05,0
20011018,0.05,0.05,0.05,0.05,0
20011017,0.05,0.05,0.05,0.05,0
20011016,0.05,0.05,0.05,0.05,0
20011015,0.05,0.05,0.05,0.05,0
20011012,0.05,0.05,0.05,0.05,0
20011011,0.05,0.05,0.05,0.05,0
20011010,0.05,0.05,0.05,0.05,0
20011009,0.05,0.05,0.05,0.05,0
20011008,0.05,0.05,0.05,0.05,0
20011005,0.05,0.05,0.05,0.05,0
20011004,0.05,0.05,0.05,0.05,0
20011003,0.05,0.05,0.05,0.05,0
20011002,0.05,0.05,0.05,0.05,7000
20011001,0.054,0.054,0.054,0.054,0
20010928,0.054,0.054,0.054,0.054,0
20010927,0.054,0.054,0.054,0.054,0
20010926,0.054,0.054,0.054,0.054,0
20010925,0.054,0.054,0.054,0.054,30000
20010924,0.055,0.055,0.055,0.055,0
20010921,0.055,0.055,0.055,0.055,0
20010920,0.055,0.055,0.055,0.055,0
20010919,0.055,0.055,0.055,0.055,0
20010918,0.055,0.055,0.055,0.055,36300
20010917,0.055,0.055,0.055,0.055,0
20010914,0.055,0.055,0.055,0.055,0
20010913,0.055,0.055,0.055,0.055,0
20010912,0.055,0.055,0.055,0.055,0
20010911,0.055,0.055,0.055,0.055,0
20010910,0.055,0.055,0.055,0.055,0
20010907,0.055,0.055,0.055,0.055,0
20010906,0.055,0.055,0.055,0.055,0
20010905,0.055,0.055,0.055,0.055,0
20010904,0.055,0.055,0.055,0.055,66000
20010903,0.052,0.052,0.052,0.052,0
20010831,0.052,0.052,0.052,0.052,75000
20010830,0.052,0.052,0.052,0.052,0
20010829,0.052,0.052,0.052,0.052,0
20010828,0.052,0.052,0.052,0.052,0
20010827,0.052,0.052,0.052,0.052,0
20010824,0.052,0.052,0.052,0.052,0
20010823,0.052,0.052,0.052,0.052,0
20010822,0.052,0.052,0.052,0.052,0
20010821,0.052,0.052,0.052,0.052,0
20010820,0.052,0.052,0.052,0.052,0
20010817,0.052,0.052,0.052,0.052,0
20010816,0.052,0.052,0.052,0.052,0
20010815,0.052,0.052,0.052,0.052,0
20010814,0.052,0.052,0.052,0.052,0
20010813,0.052,0.052,0.052,0.052,0
20010810,0.052,0.052,0.052,0.052,9250
20010809,0.052,0.052,0.052,0.052,0
20010808,0.052,0.052,0.052,0.052,0
20010807,0.052,0.052,0.052,0.052,20000
20010806,0.052,0.052,0.052,0.052,0
20010803,0.052,0.052,0.052,0.052,0
20010802,0.053,0.053,0.052,0.052,40000
20010801,0.053,0.053,0.053,0.053,0
20010731,0.06,0.06,0.053,0.053,45000
20010730,0.058,0.058,0.058,0.058,0
20010727,0.058,0.058,0.058,0.058,0
20010726,0.06,0.06,0.058,0.058,50000
20010725,0.065,0.065,0.065,0.065,0
20010724,0.065,0.065,0.065,0.065,0
20010723,0.065,0.065,0.065,0.065,10000
20010720,0.065,0.065,0.065,0.065,0
20010719,0.065,0.065,0.065,0.065,0
20010718,0.065,0.065,0.065,0.065,0
20010717,0.065,0.065,0.065,0.065,0
20010716,0.065,0.065,0.065,0.065,0
20010713,0.065,0.065,0.065,0.065,0
20010712,0.065,0.065,0.065,0.065,0
20010711,0.065,0.065,0.065,0.065,0
20010710,0.064,0.065,0.064,0.065,150000
20010709,0.058,0.058,0.058,0.058,20858
20010706,0.064,0.064,0.064,0.064,2000
20010705,0.064,0.064,0.064,0.064,9000
20010704,0.06,0.06,0.06,0.06,0
20010703,0.06,0.06,0.06,0.06,0
20010702,0.06,0.06,0.06,0.06,0
20010629,0.06,0.06,0.06,0.06,0
20010628,0.06,0.06,0.06,0.06,0
20010627,0.06,0.06,0.06,0.06,0
20010626,0.06,0.06,0.06,0.06,0
20010625,0.058,0.06,0.058,0.06,379142
20010622,0.058,0.058,0.058,0.058,50858
20010621,0.055,0.055,0.055,0.055,100000
20010620,0.052,0.052,0.052,0.052,50000
20010619,0.05,0.05,0.05,0.05,0
20010618,0.05,0.05,0.05,0.05,10000
20010615,0.05,0.05,0.05,0.05,10000
20010614,0.052,0.052,0.052,0.052,64620
20010613,0.052,0.052,0.052,0.052,15380
20010612,0.05,0.05,0.05,0.05,0
20010608,0.051,0.051,0.05,0.05,175850
20010607,0.05,0.05,0.05,0.05,0
20010606,0.05,0.05,0.05,0.05,0
20010605,0.05,0.05,0.05,0.05,0
20010604,0.05,0.05,0.05,0.05,10000
20010601,0.053,0.053,0.053,0.053,0
20010531,0.053,0.053,0.053,0.053,0
20010530,0.053,0.053,0.053,0.053,0
20010529,0.053,0.053,0.053,0.053,0
20010528,0.053,0.053,0.053,0.053,0
20010525,0.053,0.053,0.053,0.053,0
20010524,0.053,0.053,0.053,0.053,40000
20010523,0.05,0.05,0.05,0.05,0
20010522,0.05,0.05,0.05,0.05,0
20010521,0.05,0.05,0.05,0.05,0
20010518,0.05,0.05,0.05,0.05,0
20010517,0.05,0.05,0.05,0.05,0
20010516,0.05,0.05,0.05,0.05,0
20010515,0.05,0.05,0.05,0.05,0
20010514,0.05,0.05,0.05,0.05,0
20010511,0.05,0.05,0.05,0.05,0
20010510,0.05,0.05,0.05,0.05,0
20010509,0.05,0.05,0.05,0.05,0
20010508,0.05,0.05,0.05,0.05,0
20010507,0.05,0.05,0.05,0.05,143054
20010504,0.05,0.05,0.05,0.05,0
20010503,0.05,0.05,0.05,0.05,0
20010502,0.05,0.05,0.05,0.05,0
20010501,0.05,0.05,0.05,0.05,0
20010430,0.05,0.05,0.05,0.05,0
20010427,0.05,0.05,0.05,0.05,20038
20010426,0.05,0.05,0.05,0.05,0
20010424,0.05,0.05,0.05,0.05,0
20010423,0.05,0.05,0.05,0.05,0
20010420,0.05,0.05,0.05,0.05,149700
20010419,0.054,0.054,0.054,0.054,0
20010418,0.05,0.054,0.05,0.054,28500
20010417,0.055,0.055,0.055,0.055,0
20010412,0.055,0.055,0.055,0.055,0
20010411,0.055,0.055,0.055,0.055,0
20010410,0.055,0.055,0.055,0.055,0
20010409,0.055,0.055,0.055,0.055,0
20010406,0.055,0.055,0.055,0.055,0
20010405,0.055,0.055,0.055,0.055,0
20010404,0.055,0.055,0.055,0.055,0
20010403,0.055,0.055,0.055,0.055,0
20010402,0.055,0.055,0.055,0.055,0
20010330,0.055,0.055,0.055,0.055,0
20010329,0.055,0.055,0.055,0.055,150000
20010328,0.055,0.055,0.055,0.055,300000
20010327,0.055,0.055,0.055,0.055,100000
20010326,0.05,0.05,0.05,0.05,0
20010323,0.05,0.05,0.05,0.05,50000
20010322,0.05,0.05,0.05,0.05,0
20010321,0.05,0.05,0.05,0.05,0
20010320,0.05,0.05,0.05,0.05,0
20010319,0.05,0.05,0.05,0.05,0
20010316,0.05,0.05,0.05,0.05,800
20010315,0.05,0.05,0.05,0.05,0
20010314,0.05,0.05,0.05,0.05,0
20010313,0.05,0.05,0.05,0.05,266642
20010312,0.056,0.056,0.056,0.056,35000
20010309,0.056,0.056,0.056,0.056,0
20010308,0.056,0.056,0.056,0.056,0
20010307,0.056,0.056,0.056,0.056,0
20010306,0.056,0.056,0.056,0.056,265000
20010305,0.06,0.06,0.06,0.06,50000
20010302,0.06,0.06,0.06,0.06,150000
20010301,0.062,0.062,0.062,0.062,80000
20010228,0.064,0.064,0.06,0.06,382000
20010227,0.065,0.065,0.065,0.065,15300
20010226,0.066,0.066,0.066,0.066,0
20010223,0.066,0.066,0.066,0.066,177102
20010222,0.066,0.066,0.066,0.066,142898
20010221,0.06,0.06,0.06,0.06,0
20010220,0.06,0.06,0.06,0.06,0
20010219,0.06,0.06,0.06,0.06,100000
20010216,0.06,0.066,0.06,0.066,100000
20010215,0.07,0.07,0.07,0.07,0
20010214,0.07,0.07,0.07,0.07,0
20010213,0.065,0.07,0.065,0.07,181000
20010212,0.075,0.075,0.075,0.075,0
20010209,0.069,0.075,0.069,0.075,40000
20010208,0.069,0.069,0.065,0.069,143500
20010207,0.058,0.06,0.058,0.06,250000
20010206,0.056,0.056,0.056,0.056,0
20010205,0.056,0.056,0.056,0.056,10000
20010202,0.056,0.056,0.056,0.056,25000
20010201,0.056,0.056,0.056,0.056,10000
20010131,0.053,0.053,0.053,0.053,0
20010130,0.053,0.053,0.053,0.053,0
20010129,0.053,0.053,0.053,0.053,0
20010125,0.053,0.053,0.053,0.053,0
20010124,0.053,0.053,0.053,0.053,0
20010123,0.053,0.053,0.053,0.053,0
20010122,0.053,0.053,0.053,0.053,15000
20010119,0.054,0.054,0.054,0.054,0
20010118,0.054,0.054,0.054,0.054,0
20010117,0.054,0.054,0.054,0.054,0
20010116,0.054,0.054,0.054,0.054,0
20010115,0.054,0.054,0.054,0.054,20000
20010112,0.05,0.05,0.05,0.05,50000
20010111,0.055,0.055,0.055,0.055,0
20010110,0.055,0.055,0.055,0.055,0
20010109,0.055,0.055,0.055,0.055,0
20010108,0.055,0.055,0.055,0.055,0
20010105,0.055,0.055,0.055,0.055,0
20010104,0.055,0.055,0.055,0.055,0
20010103,0.055,0.055,0.055,0.055,0
20010102,0.055,0.055,0.055,0.055,0
20001229,0.055,0.055,0.055,0.055,0
20001228,0.055,0.055,0.055,0.055,0
20001227,0.055,0.055,0.055,0.055,0
20001222,0.055,0.055,0.055,0.055,0
20001221,0.055,0.055,0.055,0.055,0
20001220,0.055,0.055,0.055,0.055,0
20001219,0.054,0.055,0.054,0.055,189000
20001218,0.047,0.047,0.047,0.047,0
20001215,0.048,0.048,0.047,0.047,75000
20001214,0.049,0.049,0.049,0.049,0
20001213,0.049,0.049,0.049,0.049,0
20001212,0.049,0.049,0.049,0.049,0
20001211,0.049,0.049,0.049,0.049,0
20001208,0.049,0.049,0.049,0.049,135300
20001207,0.049,0.049,0.049,0.049,0
20001206,0.049,0.049,0.049,0.049,0
20001205,0.049,0.049,0.049,0.049,50000
20001204,0.045,0.045,0.045,0.045,0
20001201,0.045,0.045,0.045,0.045,0
20001130,0.045,0.045,0.045,0.045,0
20001129,0.045,0.045,0.045,0.045,0
20001128,0.045,0.045,0.045,0.045,0
20001127,0.045,0.045,0.045,0.045,0
20001124,0.045,0.045,0.045,0.045,0
20001123,0.045,0.045,0.045,0.045,0
20001122,0.045,0.045,0.045,0.045,0
20001121,0.045,0.045,0.045,0.045,0
20001120,0.045,0.045,0.045,0.045,848
20001117,0.049,0.049,0.049,0.049,14700
20001116,0.049,0.05,0.049,0.05,1080045
20001115,0.049,0.049,0.049,0.049,0
20001114,0.049,0.049,0.049,0.049,20000
20001113,0.049,0.049,0.049,0.049,0
20001110,0.049,0.049,0.049,0.049,0
20001109,0.049,0.049,0.049,0.049,45000
20001108,0.045,0.045,0.045,0.045,175000
20001107,0.045,0.045,0.045,0.045,30545
20001106,0.045,0.045,0.045,0.045,0
20001103,0.045,0.045,0.045,0.045,0
20001102,0.045,0.045,0.045,0.045,0
20001101,0.045,0.045,0.045,0.045,40000
20001031,0.047,0.05,0.047,0.05,305500
20001030,0.047,0.047,0.047,0.047,80000
20001027,0.05,0.05,0.05,0.05,0
20001026,0.05,0.05,0.05,0.05,0
20001025,0.05,0.05,0.05,0.05,0
20001024,0.05,0.05,0.05,0.05,0
20001023,0.05,0.05,0.05,0.05,0
20001020,0.05,0.05,0.05,0.05,0
20001019,0.05,0.05,0.05,0.05,0
20001018,0.05,0.05,0.05,0.05,10000
20001017,0.048,0.048,0.048,0.048,0
20001016,0.048,0.048,0.048,0.048,0
20001013,0.048,0.048,0.048,0.048,0
20001012,0.048,0.048,0.048,0.048,0
20001011,0.048,0.048,0.048,0.048,50000
20001010,0.05,0.05,0.05,0.05,10000
20001009,0.05,0.05,0.05,0.05,0
20001006,0.05,0.05,0.05,0.05,0
20001005,0.05,0.05,0.05,0.05,0
20001004,0.05,0.05,0.05,0.05,0
20001003,0.05,0.05,0.05,0.05,0
20001002,0.05,0.05,0.05,0.05,0
20000929,0.05,0.05,0.05,0.05,0
20000928,0.05,0.05,0.05,0.05,200000
20000927,0.04,0.04,0.04,0.04,100000
20000926,0.05,0.05,0.05,0.05,0
20000925,0.05,0.05,0.05,0.05,11584
20000922,0.049,0.049,0.046,0.046,108416
20000921,0.05,0.05,0.05,0.05,0
20000920,0.05,0.05,0.05,0.05,177200
20000919,0.049,0.049,0.049,0.049,5000
20000918,0.046,0.046,0.046,0.046,6584
20000915,0.048,0.05,0.048,0.05,200000
20000914,0.048,0.048,0.048,0.048,40800
20000913,0.048,0.048,0.048,0.048,0
20000912,0.048,0.048,0.048,0.048,25000
20000911,0.048,0.048,0.048,0.048,5000
20000908,0.049,0.05,0.049,0.05,100000
20000907,0.049,0.049,0.049,0.049,0
20000906,0.05,0.05,0.049,0.049,30000
20000905,0.05,0.05,0.05,0.05,10000
20000904,0.048,0.048,0.048,0.048,50000
20000901,0.041,0.041,0.041,0.041,0
20000831,0.041,0.041,0.041,0.041,0
20000830,0.041,0.041,0.041,0.041,0
20000829,0.041,0.041,0.041,0.041,0
20000828,0.045,0.045,0.041,0.041,50000
20000825,0.05,0.05,0.05,0.05,0
20000824,0.05,0.05,0.05,0.05,0
20000823,0.048,0.05,0.048,0.05,130000
20000822,0.05,0.05,0.05,0.05,20000
20000821,0.048,0.048,0.048,0.048,0
20000818,0.048,0.048,0.048,0.048,0
20000817,0.048,0.048,0.048,0.048,0
20000816,0.048,0.048,0.048,0.048,175000
20000815,0.048,0.048,0.048,0.048,45000
20000814,0.045,0.045,0.045,0.045,0
20000811,0.045,0.045,0.045,0.045,12850
20000810,0.045,0.045,0.045,0.045,0
20000809,0.045,0.045,0.045,0.045,125000
20000808,0.045,0.045,0.045,0.045,100500
20000807,0.045,0.045,0.045,0.045,0
20000804,0.045,0.045,0.045,0.045,40000
20000803,0.045,0.045,0.045,0.045,0
20000802,0.045,0.045,0.045,0.045,0
20000801,0.045,0.045,0.045,0.045,0
20000731,0.045,0.045,0.045,0.045,175000
20000728,0.045,0.045,0.045,0.045,0
20000727,0.047,0.047,0.045,0.045,255000
20000726,0.049,0.049,0.049,0.049,0
20000725,0.049,0.049,0.049,0.049,20000
20000724,0.045,0.046,0.045,0.046,45000
20000721,0.045,0.045,0.045,0.045,0
20000720,0.045,0.045,0.045,0.045,0
20000719,0.045,0.045,0.045,0.045,11000
20000718,0.051,0.051,0.05,0.05,300000
20000717,0.054,0.054,0.054,0.054,0
20000714,0.054,0.055,0.054,0.054,87000
20000713,0.054,0.054,0.054,0.054,200000
20000712,0.049,0.055,0.049,0.055,100000
20000711,0.05,0.05,0.05,0.05,0
20000710,0.048,0.05,0.048,0.05,279794
20000707,0.047,0.05,0.045,0.048,895000
20000706,0.043,0.043,0.043,0.043,239500
20000705,0.038,0.038,0.038,0.038,0
20000704,0.038,0.038,0.038,0.038,0
20000703,0.038,0.038,0.038,0.038,206
20000630,0.039,0.039,0.039,0.039,160000
20000629,0.039,0.039,0.039,0.039,0
20000628,0.039,0.039,0.039,0.039,190000
20000627,0.039,0.039,0.039,0.039,30000
20000626,0.044,0.044,0.044,0.044,10000
20000623,0.037,0.037,0.037,0.037,23937
20000622,0.046,0.046,0.046,0.046,0
20000621,0.046,0.046,0.046,0.046,0
20000620,0.046,0.046,0.046,0.046,0
20000619,0.046,0.046,0.046,0.046,10000
20000616,0.048,0.048,0.048,0.048,0
20000615,0.048,0.048,0.048,0.048,0
20000614,0.048,0.048,0.048,0.048,0
20000613,0.048,0.048,0.048,0.048,100000
20000609,0.05,0.05,0.05,0.05,0
20000608,0.05,0.05,0.05,0.05,0
20000607,0.05,0.05,0.05,0.05,0
20000606,0.05,0.05,0.05,0.05,50000
20000605,0.05,0.05,0.05,0.05,9000
20000602,0.046,0.046,0.046,0.046,0
20000601,0.046,0.046,0.046,0.046,50000
20000531,0.05,0.05,0.05,0.05,50000
20000530,0.05,0.05,0.05,0.05,44611
20000529,0.046,0.046,0.046,0.046,25000
20000526,0.05,0.05,0.05,0.05,0
20000525,0.05,0.05,0.05,0.05,0
20000524,0.05,0.05,0.05,0.05,0
20000523,0.05,0.05,0.05,0.05,20000
20000522,0.05,0.05,0.05,0.05,70000
20000519,0.046,0.05,0.046,0.05,250000
20000518,0.04,0.04,0.04,0.04,0
20000517,0.04,0.04,0.04,0.04,0
20000516,0.04,0.04,0.04,0.04,100000
20000515,0.036,0.036,0.036,0.036,0
20000512,0.036,0.036,0.036,0.036,0
20000511,0.036,0.036,0.036,0.036,0
20000510,0.036,0.036,0.036,0.036,0
20000509,0.036,0.036,0.036,0.036,0
20000508,0.036,0.036,0.036,0.036,100000
20000505,0.041,0.041,0.041,0.041,0
20000504,0.041,0.041,0.041,0.041,0
20000503,0.041,0.041,0.041,0.041,0
20000502,0.041,0.041,0.041,0.041,0
20000501,0.041,0.041,0.041,0.041,50000
20000428,0.049,0.049,0.049,0.049,0
20000427,0.049,0.049,0.049,0.049,0
20000426,0.049,0.049,0.049,0.049,0
20000420,0.049,0.049,0.049,0.049,0
20000419,0.049,0.049,0.049,0.049,0
20000418,0.049,0.049,0.049,0.049,0
20000417,0.049,0.049,0.049,0.049,0
20000414,0.049,0.049,0.049,0.049,0
20000413,0.049,0.049,0.049,0.049,0
20000412,0.049,0.049,0.049,0.049,19000
20000411,0.052,0.052,0.042,0.042,141000
20000410,0.049,0.049,0.049,0.049,0
20000407,0.049,0.049,0.049,0.049,20000
20000406,0.05,0.05,0.05,0.05,20000
20000405,0.05,0.05,0.05,0.05,0
20000404,0.05,0.05,0.05,0.05,30000
20000403,0.05,0.05,0.05,0.05,0
20000331,0.05,0.05,0.05,0.05,0
20000330,0.05,0.05,0.05,0.05,66200
20000329,0.05,0.05,0.05,0.05,95137
20000328,0.05,0.05,0.05,0.05,161863
20000327,0.048,0.048,0.048,0.048,20000
20000324,0.049,0.049,0.049,0.049,0
20000323,0.049,0.049,0.049,0.049,100000
20000322,0.049,0.05,0.049,0.05,160000
20000321,0.05,0.05,0.05,0.05,0
20000320,0.05,0.05,0.047,0.05,89492
20000317,0.05,0.05,0.05,0.05,0
20000316,0.05,0.05,0.05,0.05,15000
20000315,0.042,0.042,0.042,0.042,0
20000314,0.042,0.042,0.042,0.042,0
20000313,0.042,0.042,0.042,0.042,0
20000309,0.05,0.05,0.05,0.05,0
20000308,0.05,0.05,0.05,0.05,30000
20000307,0.05,0.05,0.049,0.049,120000
20000306,0.05,0.05,0.05,0.05,50000
20000303,0.055,0.055,0.055,0.055,0
20000302,0.055,0.055,0.055,0.055,80000
20000301,0.055,0.055,0.055,0.055,120000
20000229,0.05,0.05,0.05,0.05,0
20000228,0.05,0.05,0.05,0.05,0
20000225,0.05,0.05,0.05,0.05,2000
20000224,0.06,0.06,0.06,0.06,0
20000223,0.06,0.06,0.06,0.06,0
20000222,0.06,0.06,0.06,0.06,58150
20000221,0.062,0.062,0.06,0.06,66850
20000218,0.07,0.07,0.07,0.07,28500
20000217,0.07,0.07,0.07,0.07,0
20000216,0.078,0.078,0.07,0.07,41000
20000215,0.055,0.08,0.055,0.08,226250
20000214,0.057,0.08,0.05,0.055,393600
20000211,0.055,0.055,0.055,0.055,165200
20000210,0.052,0.055,0.05,0.055,275000
20000209,0.051,0.051,0.051,0.051,0
20000208,0.051,0.051,0.051,0.051,130000
20000207,0.051,0.051,0.05,0.051,155500
20000204,0.05,0.05,0.05,0.05,35500
20000203,0.04,0.04,0.04,0.04,102348
20000202,0.04,0.04,0.04,0.04,237500
20000201,0.035,0.035,0.035,0.035,350000
20000131,0.035,0.035,0.035,0.035,0
20000128,0.034,0.035,0.034,0.035,51778
20000127,0.035,0.035,0.035,0.035,200000
20000125,0.037,0.037,0.037,0.037,0
20000124,0.037,0.037,0.037,0.037,0
20000121,0.037,0.037,0.037,0.037,0
20000120,0.037,0.037,0.037,0.037,0
20000119,0.037,0.037,0.037,0.037,0
20000118,0.037,0.037,0.037,0.037,0
20000117,0.037,0.037,0.037,0.037,0
20000114,0.037,0.037,0.037,0.037,0
20000113,0.037,0.037,0.037,0.037,0
20000112,0.037,0.037,0.037,0.037,0
20000111,0.037,0.037,0.037,0.037,0
20000110,0.037,0.037,0.037,0.037,365000
20000107,0.03,0.03,0.03,0.03,0
20000106,0.03,0.03,0.03,0.03,0
20000105,0.03,0.03,0.03,0.03,5000
20000104,0.036,0.036,0.036,0.036,0
19991230,0.036,0.036,0.036,0.036,10000
19991229,0.037,0.037,0.037,0.037,0
19991224,0.037,0.037,0.037,0.037,0
19991223,0.036,0.037,0.036,0.037,18000
19991222,0.036,0.036,0.036,0.036,40000
19991221,0.035,0.035,0.035,0.035,0
19991220,0.036,0.036,0.035,0.035,480000
19991217,0.037,0.037,0.037,0.037,0
19991216,0.037,0.037,0.037,0.037,0
19991215,0.037,0.037,0.037,0.037,0
19991214,0.037,0.037,0.037,0.037,0
19991213,0.037,0.037,0.037,0.037,0
19991210,0.037,0.037,0.037,0.037,0
19991209,0.037,0.037,0.037,0.037,100000
19991208,0.035,0.035,0.035,0.035,75000
19991207,0.037,0.037,0.037,0.037,0
19991206,0.037,0.037,0.037,0.037,0
19991203,0.037,0.037,0.037,0.037,0
19991202,0.032,0.037,0.032,0.037,80000
19991201,0.04,0.04,0.04,0.04,0
19991130,0.04,0.04,0.04,0.04,0
19991129,0.04,0.04,0.04,0.04,0
19991126,0.04,0.04,0.04,0.04,0
19991125,0.04,0.04,0.04,0.04,0
19991124,0.04,0.04,0.04,0.04,30000
19991123,0.035,0.035,0.035,0.035,0
19991122,0.035,0.035,0.035,0.035,0
19991119,0.035,0.035,0.035,0.035,205710
19991118,0.035,0.035,0.035,0.035,65000
19991117,0.035,0.035,0.035,0.035,35000
19991116,0.035,0.035,0.035,0.035,15000
19991115,0.032,0.032,0.032,0.032,0
19991112,0.032,0.032,0.032,0.032,0
19991111,0.032,0.032,0.032,0.032,75200
19991110,0.035,0.035,0.035,0.035,0
19991109,0.035,0.035,0.035,0.035,1100
19991108,0.035,0.035,0.035,0.035,0
19991105,0.035,0.035,0.035,0.035,0
19991103,0.035,0.035,0.035,0.035,25000
19991102,0.035,0.035,0.035,0.035,0
19991101,0.035,0.035,0.035,0.035,50000
19991029,0.037,0.037,0.037,0.037,0
19991028,0.037,0.037,0.037,0.037,0
19991027,0.037,0.037,0.037,0.037,24800
19991026,0.037,0.037,0.037,0.037,0
19991025,0.037,0.037,0.037,0.037,0
19991022,0.037,0.037,0.037,0.037,0
19991021,0.037,0.037,0.037,0.037,0
19991020,0.037,0.037,0.037,0.037,0
19991019,0.037,0.037,0.037,0.037,0
19991018,0.037,0.037,0.037,0.037,0
19991015,0.037,0.037,0.037,0.037,0
19991014,0.037,0.037,0.037,0.037,0
19991013,0.037,0.037,0.037,0.037,0
19991012,0.037,0.037,0.037,0.037,0
19991011,0.037,0.037,0.037,0.037,0
19991008,0.037,0.037,0.037,0.037,0
19991007,0.037,0.037,0.037,0.037,0
19991006,0.035,0.037,0.035,0.037,261310
19991005,0.035,0.035,0.035,0.035,0
19991004,0.035,0.035,0.035,0.035,0
19991001,0.035,0.035,0.035,0.035,0
19990930,0.035,0.035,0.035,0.035,0
19990929,0.037,0.037,0.035,0.035,143690
19990928,0.037,0.037,0.037,0.037,0
19990927,0.037,0.037,0.037,0.037,0
19990924,0.037,0.037,0.037,0.037,0
19990923,0.037,0.037,0.037,0.037,0
19990922,0.037,0.037,0.037,0.037,0
19990921,0.037,0.037,0.037,0.037,30000
19990920,0.037,0.037,0.037,0.037,0
19990917,0.037,0.037,0.037,0.037,0
19990916,0.037,0.037,0.037,0.037,0
19990915,0.037,0.037,0.037,0.037,15000
19990914,0.035,0.035,0.035,0.035,15160
19990913,0.04,0.04,0.04,0.04,0
19990910,0.04,0.04,0.04,0.04,0
19990909,0.04,0.04,0.04,0.04,0
19990908,0.04,0.04,0.04,0.04,0
19990907,0.04,0.04,0.04,0.04,0
19990906,0.04,0.04,0.04,0.04,0
19990903,0.04,0.04,0.04,0.04,0
19990902,0.04,0.04,0.04,0.04,0
19990901,0.04,0.04,0.04,0.04,10152
19990831,0.04,0.04,0.04,0.04,0
19990830,0.04,0.04,0.04,0.04,0
19990827,0.04,0.04,0.04,0.04,0
19990826,0.04,0.04,0.04,0.04,848
19990825,0.041,0.041,0.041,0.041,64290
19990824,0.035,0.035,0.035,0.035,0
19990823,0.035,0.035,0.035,0.035,0
19990820,0.035,0.035,0.035,0.035,0
19990819,0.035,0.035,0.035,0.035,0
19990818,0.035,0.035,0.035,0.035,0
19990817,0.035,0.035,0.035,0.035,0
19990816,0.035,0.035,0.035,0.035,0
19990813,0.035,0.035,0.035,0.035,0
19990812,0.035,0.035,0.035,0.035,2082
19990811,0.035,0.035,0.035,0.035,0
19990810,0.035,0.035,0.035,0.035,0
19990809,0.035,0.035,0.035,0.035,0
19990806,0.035,0.035,0.035,0.035,6128
19990805,0.04,0.04,0.04,0.04,0
19990804,0.04,0.04,0.04,0.04,0
19990803,0.04,0.04,0.04,0.04,0
19990802,0.04,0.04,0.04,0.04,0
19990730,0.04,0.04,0.04,0.04,0
19990729,0.04,0.04,0.04,0.04,0
19990728,0.04,0.04,0.04,0.04,0
19990727,0.04,0.04,0.04,0.04,0
19990726,0.04,0.04,0.04,0.04,45000
19990723,0.041,0.041,0.041,0.041,0
19990722,0.041,0.041,0.041,0.041,0
19990721,0.041,0.041,0.041,0.041,0
19990720,0.041,0.041,0.041,0.041,0
19990719,0.041,0.041,0.041,0.041,0
19990716,0.041,0.041,0.041,0.041,105000
19990715,0.042,0.042,0.042,0.042,0
19990714,0.042,0.042,0.042,0.042,0
19990713,0.042,0.042,0.042,0.042,0
19990712,0.042,0.042,0.042,0.042,0
19990709,0.042,0.042,0.042,0.042,0
19990708,0.042,0.042,0.042,0.042,0
19990707,0.042,0.042,0.042,0.042,0
19990706,0.042,0.042,0.042,0.042,50000
19990705,0.041,0.041,0.041,0.041,45000
19990702,0.041,0.041,0.041,0.041,80000
19990701,0.042,0.042,0.042,0.042,150000
19990630,0.04,0.04,0.04,0.04,0
19990629,0.04,0.04,0.04,0.04,6750
19990628,0.045,0.045,0.045,0.045,0
19990625,0.045,0.045,0.045,0.045,0
19990624,0.045,0.045,0.045,0.045,0
19990623,0.045,0.045,0.045,0.045,150000
19990622,0.044,0.044,0.044,0.044,50000
19990621,0.04,0.04,0.04,0.04,0
19990618,0.044,0.044,0.04,0.04,120000
19990617,0.045,0.045,0.045,0.045,0
19990616,0.045,0.045,0.045,0.045,0
19990615,0.045,0.045,0.045,0.045,0
19990611,0.044,0.045,0.044,0.045,246000
19990610,0.04,0.04,0.04,0.04,10000
19990609,0.04,0.04,0.04,0.04,2532
19990608,0.044,0.044,0.044,0.044,0
19990607,0.044,0.044,0.044,0.044,0
19990604,0.044,0.044,0.044,0.044,100000
19990603,0.044,0.044,0.044,0.044,0
19990602,0.044,0.044,0.044,0.044,11000
19990601,0.044,0.045,0.044,0.045,100000
19990531,0.045,0.045,0.045,0.045,0
19990528,0.045,0.045,0.045,0.045,0
19990527,0.045,0.045,0.045,0.045,49383
19990526,0.045,0.045,0.045,0.045,0
19990525,0.04,0.045,0.04,0.045,180617
19990524,0.04,0.04,0.04,0.04,100543
19990521,0.036,0.036,0.036,0.036,0
19990520,0.036,0.036,0.036,0.036,0
19990519,0.036,0.036,0.036,0.036,0
19990518,0.039,0.039,0.036,0.036,200000
19990517,0.039,0.039,0.039,0.039,50000
19990514,0.035,0.035,0.035,0.035,0
19990513,0.033,0.035,0.033,0.035,140840
19990512,0.03,0.033,0.03,0.033,104500
19990511,0.033,0.033,0.033,0.033,166500
19990510,0.033,0.033,0.033,0.033,15160
19990507,0.025,0.025,0.025,0.025,0
19990506,0.025,0.025,0.025,0.025,0
19990505,0.025,0.025,0.025,0.025,0
19990504,0.025,0.025,0.025,0.025,15860
19990503,0.033,0.033,0.033,0.033,0
19990430,0.032,0.033,0.032,0.033,100000
19990429,0.032,0.032,0.032,0.032,0
19990428,0.032,0.032,0.032,0.032,0
19990427,0.032,0.032,0.032,0.032,0
19990426,0.032,0.032,0.032,0.032,0
19990423,0.032,0.032,0.032,0.032,0
19990422,0.032,0.032,0.032,0.032,30000
19990421,0.032,0.032,0.032,0.032,0
19990420,0.032,0.032,0.032,0.032,0
19990419,0.032,0.032,0.032,0.032,15000
19990416,0.032,0.032,0.032,0.032,0
19990415,0.032,0.032,0.032,0.032,30000
19990414,0.03,0.03,0.03,0.03,0
19990413,0.03,0.03,0.03,0.03,0
19990412,0.03,0.03,0.03,0.03,0
19990409,0.03,0.03,0.03,0.03,0
19990408,0.03,0.03,0.03,0.03,0
19990407,0.03,0.03,0.03,0.03,3000
19990406,0.033,0.033,0.033,0.033,0
19990401,0.033,0.033,0.033,0.033,0
19990331,0.033,0.033,0.033,0.033,0
19990330,0.033,0.033,0.033,0.033,0
19990329,0.033,0.033,0.033,0.033,0
19990326,0.033,0.033,0.033,0.033,0
19990325,0.033,0.033,0.033,0.033,0
19990324,0.033,0.033,0.033,0.033,0
19990323,0.033,0.033,0.033,0.033,0
19990322,0.033,0.033,0.033,0.033,0
19990319,0.033,0.033,0.033,0.033,0
19990318,0.033,0.033,0.033,0.033,100000
19990317,0.033,0.033,0.033,0.033,0
19990316,0.033,0.033,0.033,0.033,0
19990315,0.033,0.033,0.033,0.033,0
19990312,0.033,0.033,0.033,0.033,0
19990311,0.033,0.033,0.033,0.033,0
19990310,0.033,0.033,0.033,0.033,0
19990309,0.033,0.033,0.033,0.033,0
19990308,0.033,0.033,0.033,0.033,0
19990305,0.033,0.033,0.033,0.033,0
19990304,0.033,0.033,0.033,0.033,0
19990303,0.033,0.033,0.033,0.033,0
19990302,0.033,0.033,0.033,0.033,0
19990301,0.033,0.033,0.033,0.033,0
19990226,0.033,0.033,0.033,0.033,0
19990225,0.033,0.033,0.033,0.033,0
19990224,0.033,0.033,0.033,0.033,0
19990223,0.033,0.033,0.033,0.033,0
19990222,0.033,0.033,0.033,0.033,0
19990219,0.033,0.033,0.033,0.033,0
19990218,0.033,0.033,0.033,0.033,100000
19990217,0.035,0.035,0.035,0.035,0
19990216,0.035,0.035,0.035,0.035,2500
19990215,0.035,0.035,0.035,0.035,4000
19990212,0.033,0.033,0.033,0.033,0
19990211,0.033,0.033,0.033,0.033,0
19990210,0.033,0.033,0.033,0.033,50000
19990209,0.031,0.031,0.031,0.031,0
19990208,0.031,0.031,0.031,0.031,0
19990205,0.031,0.031,0.031,0.031,0
19990204,0.031,0.031,0.031,0.031,0
19990203,0.031,0.031,0.031,0.031,0
19990202,0.031,0.031,0.031,0.031,0
19990201,0.031,0.031,0.031,0.031,0
19990129,0.031,0.031,0.031,0.031,0
19990128,0.031,0.031,0.031,0.031,0
19990127,0.031,0.031,0.031,0.031,487167
19990125,0.025,0.025,0.025,0.025,0
19990122,0.025,0.025,0.025,0.025,0
19990121,0.025,0.025,0.025,0.025,0
19990120,0.025,0.025,0.025,0.025,0
19990119,0.025,0.025,0.025,0.025,500
19990118,0.022,0.022,0.022,0.022,0
19990115,0.022,0.022,0.022,0.022,0
19990114,0.022,0.022,0.022,0.022,0
19990113,0.022,0.022,0.022,0.022,500
19990112,0.025,0.025,0.025,0.025,0
19990111,0.025,0.025,0.025,0.025,20164