BN Historical Prices

Summary

Key Stock Metrics

29.07

(April 9, 2025)

52-Week Low

49.47

(September 23, 2025)

52-Week High

49.47

(September 23, 2025)

All-Time High

46.33

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-20	0.65	0.65	0.65	0.65	310929
1994-01-21	0.65	0.65	0.63	0.63	1185638
1994-01-24	0.64	0.65	0.63	0.64	215248
1994-01-25	0.63	0.65	0.63	0.65	51246
1994-01-26	0.63	0.64	0.63	0.64	87126
1994-01-27	0.64	0.65	0.63	0.63	181088
1994-01-28	0.63	0.64	0.63	0.64	56372
1994-01-31	0.65	0.65	0.65	0.65	121287
1994-02-01	0.65	0.66	0.65	0.65	280175
1994-02-02	0.66	0.66	0.66	0.66	481766
1994-02-03	0.65	0.66	0.65	0.66	671409
1994-02-04	0.66	0.66	0.62	0.62	234043
1994-02-07	0.60	0.63	0.60	0.62	445897
1994-02-08	0.62	0.63	0.62	0.63	148624
1994-02-09	0.62	0.63	0.62	0.62	198174
1994-02-10	0.62	0.62	0.61	0.61	562059
1994-02-11	0.60	0.61	0.60	0.61	189631
1994-02-14	0.60	0.62	0.60	0.62	150333
1994-02-15	0.62	0.62	0.61	0.62	252837
1994-02-16	0.63	0.63	0.62	0.63	47829
1994-02-17	0.63	0.63	0.63	0.63	128121
1994-02-18	0.63	0.63	0.63	0.63	428811
1994-02-22	0.62	0.63	0.62	0.63	189631
1994-02-23	0.65	0.65	0.63	0.63	211842
1994-02-24	0.63	0.63	0.62	0.62	411714
1994-02-25	0.62	0.63	0.62	0.63	75166
1994-02-28	0.63	0.63	0.62	0.62	63206
1994-03-01	0.63	0.63	0.62	0.62	167419
1994-03-02	0.62	0.63	0.62	0.62	52955
1994-03-03	0.62	0.63	0.62	0.63	52955
1994-03-04	0.63	0.64	0.63	0.63	114453
1994-03-07	0.64	0.65	0.64	0.65	150333
1994-03-08	0.65	0.65	0.64	0.65	145207
1994-03-09	0.64	0.64	0.64	0.64	126413
1994-03-10	0.64	0.64	0.63	0.63	109338
1994-03-11	0.63	0.63	0.63	0.63	22200
1994-03-14	0.63	0.63	0.63	0.63	266506
1994-03-15	0.64	0.65	0.63	0.64	317764
1994-03-16	0.63	0.63	0.63	0.63	174253
1994-03-17	0.63	0.65	0.63	0.64	182796
1994-03-18	0.65	0.66	0.64	0.66	357050
1994-03-21	0.65	0.65	0.63	0.64	174253
1994-03-22	0.65	0.65	0.63	0.63	196465
1994-03-23	0.63	0.64	0.63	0.64	128121
1994-03-24	0.63	0.63	0.62	0.63	82001
1994-03-25	0.62	0.62	0.62	0.62	97378
1994-03-28	0.62	0.62	0.61	0.62	172545
1994-03-29	0.62	0.62	0.60	0.60	128121
1994-03-30	0.59	0.60	0.58	0.59	456137
1994-03-31	0.59	0.59	0.57	0.58	271632
1994-04-04	0.57	0.57	0.56	0.57	124704
1994-04-05	0.58	0.59	0.58	0.59	999424
1994-04-06	0.60	0.60	0.59	0.59	70040
1994-04-07	0.59	0.59	0.59	0.59	1271057
1994-04-08	0.59	0.60	0.59	0.60	52955
1994-04-11	0.59	0.59	0.59	0.59	61497
1994-04-12	0.59	0.60	0.59	0.60	75166
1994-04-13	0.60	0.62	0.60	0.62	175962
1994-04-14	0.61	0.61	0.60	0.61	92241
1994-04-15	0.60	0.62	0.60	0.60	52955
1994-04-18	0.60	0.60	0.60	0.60	88835
1994-04-19	0.59	0.59	0.57	0.58	105910
1994-04-20	0.59	0.59	0.57	0.58	117870
1994-04-21	0.59	0.59	0.58	0.59	469806
1994-04-22	0.59	0.60	0.59	0.60	244294
1994-04-25	0.59	0.60	0.59	0.60	138373
1994-04-26	0.60	0.60	0.59	0.60	160585
1994-04-28	0.62	0.62	0.61	0.62	121287
1994-05-02	0.61	0.61	0.61	0.61	87126
1994-05-03	0.62	0.62	0.61	0.61	146916
1994-05-04	0.61	0.61	0.60	0.60	92241
1994-05-05	0.62	0.62	0.61	0.61	140081
1994-05-06	0.61	0.61	0.60	0.60	169128
1994-05-09	0.60	0.61	0.60	0.60	148624
1994-05-10	0.60	0.60	0.60	0.60	3405
1994-05-11	0.60	0.61	0.60	0.60	63206
1994-05-12	0.61	0.61	0.59	0.60	129830
1994-05-13	0.60	0.60	0.60	0.60	80292
1994-05-16	0.61	0.63	0.61	0.62	420268
1994-05-17	0.63	0.65	0.63	0.65	671409
1994-05-18	0.63	0.65	0.63	0.65	205008
1994-05-19	0.65	0.67	0.65	0.67	439051
1994-05-20	0.67	0.67	0.67	0.67	343381
1994-05-23	0.67	0.67	0.67	0.67	87126
1994-05-24	0.67	0.69	0.67	0.69	609899
1994-05-25	0.69	0.69	0.67	0.68	406599
1994-05-26	0.67	0.67	0.66	0.67	153750
1994-05-27	0.66	0.67	0.66	0.66	199882
1994-05-31	0.66	0.66	0.65	0.66	37577
1994-06-01	0.66	0.66	0.66	0.66	46120
1994-06-02	0.66	0.66	0.65	0.65	830285
1994-06-03	0.65	0.66	0.65	0.66	1561495
1994-06-06	0.67	0.67	0.66	0.67	126413
1994-06-07	0.66	0.67	0.66	0.67	29034
1994-06-08	0.67	0.67	0.67	0.67	116172
1994-06-09	0.67	0.67	0.66	0.66	37577
1994-06-10	0.67	0.67	0.66	0.67	61497
1994-06-13	0.67	0.68	0.67	0.68	123007
1994-06-14	0.69	0.70	0.69	0.69	218677
1994-06-15	0.69	0.69	0.67	0.67	169128
1994-06-16	0.67	0.67	0.66	0.66	333141
1994-06-17	0.66	0.66	0.66	0.66	92241
1994-06-20	0.66	0.66	0.66	0.66	88835
1994-06-21	0.65	0.65	0.63	0.65	276758
1994-06-22	0.64	0.64	0.64	0.64	37577
1994-06-23	0.65	0.65	0.65	0.65	18783
1994-06-24	0.64	0.64	0.64	0.64	102504
1994-06-27	0.63	0.65	0.63	0.65	193048
1994-06-28	0.64	0.64	0.64	0.64	261380
1994-06-29	0.65	0.65	0.64	0.64	11948
1994-06-30	0.64	0.64	0.63	0.63	49537
1994-07-01	0.63	0.63	0.63	0.63	20491
1994-07-05	0.63	0.63	0.62	0.63	44412
1994-07-06	0.62	0.62	0.62	0.62	6822
1994-07-07	0.62	0.63	0.62	0.63	23908
1994-07-08	0.62	0.63	0.62	0.63	391222
1994-07-11	0.63	0.64	0.63	0.64	44412
1994-07-12	0.63	0.65	0.63	0.64	254546
1994-07-13	0.64	0.64	0.64	0.64	17074
1994-07-14	0.64	0.65	0.64	0.65	51246
1994-07-15	0.66	0.66	0.66	0.66	239168
1994-07-18	0.66	0.66	0.66	0.66	30743
1994-07-19	0.66	0.66	0.66	0.66	211842
1994-07-20	0.66	0.66	0.66	0.66	88835
1994-07-21	0.66	0.66	0.66	0.66	6822
1994-07-22	0.66	0.66	0.66	0.66	416851
1994-07-25	0.66	0.66	0.65	0.66	75166
1994-07-26	0.65	0.66	0.65	0.65	25617
1994-07-27	0.65	0.65	0.65	0.65	15365
1994-07-29	0.65	0.65	0.65	0.65	20491
1994-08-01	0.65	0.65	0.65	0.65	22200
1994-08-02	0.65	0.65	0.65	0.65	319472
1994-08-03	0.65	0.65	0.65	0.65	1711828
1994-08-04	0.66	0.67	0.65	0.66	597939
1994-08-05	0.66	0.67	0.66	0.66	58080
1994-08-08	0.67	0.67	0.67	0.67	8531
1994-08-09	0.67	0.67	0.67	0.67	3405
1994-08-10	0.67	0.69	0.67	0.69	702152
1994-08-11	0.69	0.69	0.67	0.67	100795
1994-08-12	0.67	0.67	0.66	0.66	182796
1994-08-15	0.66	0.67	0.66	0.67	42703
1994-08-16	0.66	0.66	0.66	0.66	1697
1994-08-17	0.66	0.66	0.66	0.66	3405
1994-08-18	0.67	0.67	0.66	0.66	338256
1994-08-19	0.67	0.67	0.66	0.66	25617
1994-08-22	0.67	0.67	0.66	0.66	22200
1994-08-23	0.66	0.67	0.66	0.67	164002
1994-08-24	0.67	0.67	0.67	0.67	83709
1994-08-25	0.67	0.69	0.67	0.69	68332
1994-08-26	0.68	0.69	0.68	0.69	136664
1994-08-29	0.70	0.70	0.69	0.69	287009
1994-08-30	0.69	0.69	0.69	0.69	22200
1994-08-31	0.68	0.69	0.68	0.69	59789
1994-09-01	0.68	0.69	0.68	0.69	47829
1994-09-02	0.69	0.69	0.68	0.68	23908
1994-09-06	0.69	0.69	0.68	0.68	58080
1994-09-07	0.67	0.67	0.67	0.67	54663
1994-09-08	0.68	0.69	0.68	0.69	42703
1994-09-09	0.68	0.69	0.68	0.68	181088
1994-09-12	0.69	0.69	0.66	0.67	193048
1994-09-13	0.67	0.69	0.67	0.69	35869
1994-09-14	0.68	0.69	0.68	0.68	114453
1994-09-15	0.67	0.69	0.67	0.69	35869
1994-09-16	0.69	0.70	0.69	0.70	59789
1994-09-19	0.70	0.72	0.70	0.72	169128
1994-09-20	0.72	0.72	0.71	0.72	210134
1994-09-21	0.71	0.72	0.71	0.72	339975
1994-09-22	0.72	0.72	0.71	0.72	112744
1994-09-23	0.71	0.72	0.71	0.72	134956
1994-09-26	0.71	0.72	0.71	0.71	174253
1994-09-27	0.70	0.70	0.70	0.70	266506
1994-09-28	0.70	0.70	0.69	0.69	170836
1994-09-29	0.69	0.69	0.67	0.69	174253
1994-09-30	0.69	0.69	0.67	0.67	54663
1994-10-03	0.67	0.68	0.67	0.67	63206
1994-10-04	0.68	0.69	0.67	0.67	483475
1994-10-05	0.67	0.67	0.67	0.67	61497
1994-10-06	0.66	0.66	0.66	0.66	112744
1994-10-07	0.65	0.66	0.65	0.66	47829
1994-10-10	0.66	0.66	0.66	0.66	23908
1994-10-11	0.66	0.67	0.66	0.67	17074
1994-10-12	0.67	0.67	0.66	0.66	268215
1994-10-13	0.66	0.66	0.66	0.66	18783
1994-10-14	0.66	0.66	0.66	0.66	11948
1994-10-17	0.66	0.66	0.66	0.66	42703
1994-10-18	0.66	0.66	0.66	0.66	29034
1994-10-19	0.66	0.69	0.66	0.69	116172
1994-10-20	0.68	0.68	0.67	0.68	34160
1994-10-21	0.67	0.69	0.67	0.69	40994
1994-10-25	0.69	0.69	0.68	0.69	64915
1994-10-26	0.68	0.69	0.68	0.69	76875
1994-10-27	0.70	0.71	0.70	0.71	111035
1994-10-28	0.72	0.72	0.72	0.72	198174
1994-10-31	0.72	0.73	0.72	0.73	184505
1994-11-01	0.73	0.73	0.72	0.72	263089
1994-11-02	0.72	0.72	0.72	0.72	170836
1994-11-03	0.72	0.72	0.71	0.71	133247
1994-11-04	0.71	0.71	0.70	0.70	63206
1994-11-07	0.69	0.69	0.68	0.69	288718
1994-11-08	0.69	0.69	0.68	0.69	167419
1994-11-09	0.69	0.69	0.67	0.67	394639
1994-11-10	0.67	0.67	0.67	0.67	18783
1994-11-11	0.67	0.68	0.67	0.68	22200
1994-11-14	0.69	0.69	0.69	0.69	196465
1994-11-15	0.69	0.69	0.69	0.69	30743
1994-11-16	0.70	0.70	0.69	0.69	25617
1994-11-17	0.70	0.70	0.69	0.69	39286
1994-11-18	0.69	0.69	0.68	0.68	44412
1994-11-21	0.68	0.68	0.67	0.67	13668
1994-11-22	0.66	0.66	0.65	0.66	285300
1994-11-23	0.66	0.66	0.64	0.65	333141
1994-11-25	0.66	0.66	0.66	0.66	8531
1994-11-28	0.66	0.66	0.66	0.66	232334
1994-11-29	0.66	0.66	0.66	0.66	215248
1994-11-30	0.66	0.66	0.66	0.66	88835
1994-12-01	0.66	0.67	0.66	0.67	112744
1994-12-02	0.67	0.69	0.67	0.69	377553
1994-12-05	0.68	0.70	0.68	0.70	211842
1994-12-06	0.69	0.70	0.69	0.70	47829
1994-12-07	0.69	0.69	0.69	0.69	64915
1994-12-08	0.69	0.69	0.69	0.69	25617
1994-12-09	0.68	0.68	0.67	0.68	49537
1994-12-12	0.68	0.69	0.68	0.69	121287
1994-12-13	0.69	0.69	0.69	0.69	117870
1994-12-14	0.69	0.69	0.69	0.69	105910
1994-12-15	0.70	0.70	0.70	0.70	384388
1994-12-16	0.70	0.70	0.70	0.70	131538
1994-12-19	0.70	0.70	0.69	0.69	83709
1994-12-20	0.70	0.70	0.69	0.69	254546
1994-12-21	0.69	0.70	0.69	0.70	333141
1994-12-22	0.70	0.70	0.69	0.69	87126
1994-12-23	0.70	0.70	0.69	0.69	18783
1994-12-27	0.69	0.69	0.69	0.69	37577
1994-12-28	0.69	0.69	0.68	0.68	177670
1994-12-29	0.68	0.69	0.67	0.67	213540
1994-12-30	0.67	0.69	0.67	0.68	285300
1995-01-03	0.68	0.68	0.67	0.68	164002
1995-01-04	0.68	0.68	0.67	0.67	93961
1995-01-05	0.67	0.67	0.67	0.67	54663
1995-01-06	0.67	0.67	0.67	0.67	107618
1995-01-09	0.67	0.67	0.67	0.67	80292
1995-01-10	0.66	0.67	0.66	0.67	333141
1995-01-11	0.67	0.67	0.66	0.66	2157737
1995-01-12	0.66	0.66	0.65	0.65	167419
1995-01-13	0.65	0.65	0.65	0.65	92241
1995-01-16	0.65	0.65	0.64	0.64	329713
1995-01-17	0.64	0.65	0.64	0.64	215248
1995-01-18	0.65	0.65	0.64	0.65	416851
1995-01-19	0.65	0.66	0.65	0.65	49537
1995-01-20	0.64	0.64	0.64	0.64	80292
1995-01-23	0.64	0.64	0.63	0.63	222094
1995-01-24	0.63	0.64	0.63	0.64	18783
1995-01-25	0.63	0.64	0.63	0.64	71749
1995-01-26	0.62	0.63	0.62	0.63	59789
1995-01-27	0.63	0.64	0.63	0.63	126413
1995-01-30	0.63	0.63	0.62	0.62	116172
1995-01-31	0.62	0.62	0.61	0.62	116172
1995-02-01	0.63	0.63	0.63	0.63	129830
1995-02-02	0.63	0.63	0.63	0.63	76875
1995-02-03	0.63	0.64	0.63	0.63	105910
1995-02-06	0.63	0.64	0.63	0.63	47829
1995-02-07	0.64	0.64	0.63	0.63	23908
1995-02-08	0.64	0.64	0.63	0.63	99075
1995-02-10	0.63	0.64	0.63	0.63	58080
1995-02-13	0.63	0.63	0.63	0.63	64915
1995-02-14	0.63	0.63	0.63	0.63	25617
1995-02-15	0.63	0.63	0.63	0.63	148624
1995-02-16	0.63	0.63	0.62	0.63	76875
1995-02-17	0.63	0.63	0.62	0.62	30743
1995-02-21	0.63	0.63	0.63	0.63	95669
1995-02-22	0.63	0.64	0.63	0.64	76875
1995-02-23	0.63	0.63	0.63	0.63	54663
1995-02-24	0.63	0.63	0.63	0.63	58080
1995-02-27	0.63	0.63	0.62	0.62	145207
1995-02-28	0.63	0.63	0.62	0.62	319472
1995-03-01	0.62	0.62	0.60	0.60	167419
1995-03-02	0.60	0.60	0.59	0.60	134956
1995-03-03	0.60	0.60	0.59	0.59	121287
1995-03-06	0.60	0.60	0.59	0.59	186213
1995-03-07	0.59	0.59	0.57	0.59	193048
1995-03-08	0.59	0.59	0.59	0.59	317764
1995-03-09	0.59	0.59	0.59	0.59	107618
1995-03-10	0.59	0.59	0.59	0.59	17074
1995-03-13	0.59	0.60	0.59	0.60	23908
1995-03-14	0.60	0.60	0.60	0.60	30743
1995-03-15	0.60	0.60	0.60	0.60	117870
1995-03-16	0.60	0.60	0.59	0.60	61497
1995-03-17	0.60	0.60	0.60	0.60	78572
1995-03-20	0.60	0.61	0.60	0.61	47829
1995-03-21	0.60	0.61	0.60	0.61	44412
1995-03-22	0.61	0.62	0.61	0.62	87126
1995-03-23	0.62	0.62	0.62	0.62	92241
1995-03-24	0.63	0.64	0.63	0.64	203288
1995-03-27	0.64	0.64	0.63	0.63	52955
1995-03-28	0.63	0.65	0.63	0.64	30743
1995-03-29	0.63	0.64	0.63	0.64	42703
1995-03-30	0.63	0.65	0.63	0.63	223803
1995-03-31	0.64	0.65	0.63	0.65	52955
1995-04-03	0.65	0.65	0.63	0.64	109338
1995-04-04	0.64	0.64	0.64	0.64	51246
1995-04-05	0.63	0.65	0.63	0.65	138373
1995-04-06	0.65	0.65	0.65	0.65	35869
1995-04-07	0.65	0.65	0.65	0.65	66623
1995-04-10	0.64	0.64	0.64	0.64	20491
1995-04-11	0.64	0.64	0.63	0.63	93961
1995-04-12	0.64	0.64	0.63	0.64	70040
1995-04-13	0.64	0.65	0.64	0.65	49537
1995-04-17	0.65	0.65	0.65	0.65	82001
1995-04-18	0.65	0.65	0.65	0.65	46120
1995-04-19	0.65	0.65	0.63	0.63	283592
1995-04-20	0.63	0.63	0.63	0.63	153750
1995-04-21	0.63	0.63	0.62	0.63	500561
1995-04-24	0.62	0.62	0.62	0.62	11948
1995-04-25	0.62	0.62	0.62	0.62	52955
1995-04-26	0.62	0.62	0.62	0.62	59789
1995-04-27	0.62	0.64	0.62	0.63	167419
1995-04-28	0.63	0.63	0.63	0.63	27326
1995-05-01	0.63	0.63	0.63	0.63	10240
1995-05-02	0.63	0.65	0.63	0.64	423685
1995-05-03	0.64	0.67	0.64	0.66	690192
1995-05-04	0.67	0.67	0.66	0.66	119578
1995-05-05	0.67	0.67	0.66	0.66	70040
1995-05-08	0.67	0.67	0.66	0.66	75166
1995-05-09	0.66	0.67	0.66	0.67	158876
1995-05-10	0.67	0.67	0.67	0.67	52955
1995-05-11	0.66	0.67	0.66	0.66	25617
1995-05-15	0.66	0.66	0.65	0.66	119578
1995-05-16	0.66	0.66	0.66	0.66	15365
1995-05-17	0.66	0.68	0.66	0.68	240877
1995-05-18	0.67	0.69	0.67	0.69	257963
1995-05-19	0.69	0.69	0.68	0.69	83709
1995-05-22	0.68	0.69	0.68	0.69	150333
1995-05-23	0.69	0.70	0.69	0.69	90544
1995-05-24	0.70	0.72	0.70	0.72	362176
1995-05-25	0.71	0.72	0.70	0.70	52955
1995-05-26	0.70	0.70	0.70	0.70	3405
1995-05-31	0.70	0.71	0.70	0.71	116172
1995-06-01	0.71	0.71	0.71	0.71	18783
1995-06-02	0.71	0.71	0.70	0.70	59789
1995-06-05	0.72	0.72	0.72	0.72	18783
1995-06-06	0.72	0.72	0.72	0.72	71749
1995-06-07	0.72	0.73	0.72	0.73	457846
1995-06-08	0.72	0.73	0.72	0.72	63206
1995-06-09	0.72	0.72	0.72	0.72	138373
1995-06-12	0.71	0.71	0.71	0.71	27326
1995-06-13	0.70	0.72	0.70	0.72	316044
1995-06-14	0.73	0.73	0.73	0.73	66623
1995-06-15	0.73	0.73	0.73	0.73	121287
1995-06-16	0.73	0.73	0.73	0.73	46120
1995-06-19	0.73	0.73	0.72	0.73	531315
1995-06-20	0.73	0.73	0.73	0.73	589396
1995-06-21	0.73	0.73	0.73	0.73	218677
1995-06-22	0.73	0.73	0.73	0.73	80292
1995-06-23	0.73	0.73	0.73	0.73	111035
1995-06-26	0.74	0.74	0.73	0.73	298969
1995-06-27	0.73	0.73	0.73	0.73	97378
1995-06-28	0.74	0.75	0.74	0.75	326307
1995-06-29	0.75	0.75	0.75	0.75	131538
1995-06-30	0.75	0.75	0.74	0.75	54663
1995-07-03	0.74	0.74	0.74	0.74	23908
1995-07-05	0.75	0.75	0.74	0.75	227208
1995-07-06	0.75	0.75	0.74	0.75	480057
1995-07-07	0.75	0.76	0.75	0.76	1293268
1995-07-10	0.78	0.79	0.78	0.78	184505
1995-07-11	0.78	0.78	0.76	0.78	445897
1995-07-12	0.78	0.81	0.78	0.81	773913
1995-07-13	0.81	0.82	0.81	0.81	433937
1995-07-14	0.80	0.81	0.80	0.80	51246
1995-07-17	0.82	0.83	0.82	0.82	941332
1995-07-18	0.83	0.83	0.82	0.82	307512
1995-07-19	0.82	0.82	0.79	0.79	145207
1995-07-20	0.81	0.81	0.80	0.80	70040
1995-07-21	0.80	0.81	0.80	0.80	198174
1995-07-24	0.81	0.82	0.80	0.81	105910
1995-07-25	0.81	0.83	0.81	0.83	611608
1995-07-26	0.82	0.83	0.82	0.82	211842
1995-07-27	0.82	0.83	0.82	0.83	143499
1995-07-28	0.80	0.80	0.80	0.80	34160
1995-07-31	0.82	0.82	0.80	0.81	155459
1995-08-01	0.81	0.81	0.80	0.81	47829
1995-08-02	0.82	0.82	0.82	0.82	52955
1995-08-03	0.81	0.81	0.80	0.80	22200
1995-08-04	0.80	0.82	0.80	0.82	133247
1995-08-07	0.81	0.82	0.80	0.82	317764
1995-08-08	0.82	0.82	0.81	0.81	10240
1995-08-09	0.81	0.81	0.80	0.80	112744
1995-08-11	0.80	0.80	0.79	0.79	198174
1995-08-14	0.79	0.79	0.79	0.79	47829
1995-08-15	0.79	0.79	0.78	0.78	215248
1995-08-16	0.78	0.80	0.78	0.80	442480
1995-08-17	0.80	0.80	0.79	0.79	377553
1995-08-18	0.80	0.80	0.80	0.80	129830
1995-08-21	0.80	0.81	0.80	0.80	105910
1995-08-22	0.80	0.80	0.80	0.80	76875
1995-08-23	0.81	0.81	0.80	0.80	17074
1995-08-24	0.80	0.80	0.80	0.80	111035
1995-08-25	0.80	0.80	0.80	0.80	121287
1995-08-28	0.80	0.80	0.80	0.80	138373
1995-08-29	0.80	0.80	0.80	0.80	73458
1995-08-30	0.79	0.79	0.79	0.79	99075
1995-08-31	0.80	0.80	0.78	0.78	93961
1995-09-01	0.78	0.78	0.78	0.78	196465
1995-09-05	0.78	0.78	0.78	0.78	126413
1995-09-06	0.78	0.78	0.78	0.78	17074
1995-09-07	0.78	0.78	0.78	0.78	136664
1995-09-08	0.78	0.79	0.78	0.78	71749
1995-09-11	0.79	0.79	0.79	0.79	73458
1995-09-12	0.79	0.80	0.79	0.80	148624
1995-09-13	0.80	0.80	0.79	0.79	42703
1995-09-14	0.79	0.79	0.77	0.78	102504
1995-09-15	0.78	0.78	0.78	0.78	22200
1995-09-18	0.78	0.78	0.78	0.78	17074
1995-09-19	0.78	0.78	0.78	0.78	92241
1995-09-20	0.78	0.78	0.78	0.78	70040
1995-09-21	0.78	0.78	0.78	0.78	3405
1995-09-22	0.78	0.78	0.78	0.78	34160
1995-09-25	0.77	0.78	0.77	0.78	150333
1995-09-26	0.78	0.78	0.77	0.77	44412
1995-09-27	0.77	0.78	0.77	0.78	44412
1995-09-28	0.76	0.76	0.76	0.76	34160
1995-09-29	0.77	0.78	0.77	0.78	27326
1995-10-02	0.78	0.79	0.78	0.79	150333
1995-10-03	0.79	0.79	0.78	0.78	15365
1995-10-04	0.78	0.78	0.76	0.76	32451
1995-10-05	0.76	0.77	0.76	0.77	23908
1995-10-06	0.77	0.78	0.77	0.78	140081
1995-10-09	0.78	0.78	0.77	0.77	97378
1995-10-10	0.77	0.77	0.76	0.76	11948
1995-10-11	0.76	0.77	0.76	0.77	27326
1995-10-12	0.76	0.76	0.76	0.76	1697
1995-10-13	0.76	0.76	0.76	0.76	73458
1995-10-16	0.76	0.77	0.76	0.77	93961
1995-10-18	0.77	0.77	0.76	0.77	34160
1995-10-19	0.78	0.78	0.76	0.76	29034
1995-10-20	0.76	0.76	0.76	0.76	22200
1995-10-23	0.73	0.73	0.71	0.72	111035
1995-10-24	0.71	0.72	0.70	0.72	206705
1995-10-25	0.71	0.72	0.71	0.71	68332
1995-10-26	0.70	0.70	0.69	0.70	114453
1995-10-27	0.70	0.72	0.70	0.72	105910
1995-10-30	0.70	0.71	0.70	0.70	100795
1995-10-31	0.74	0.75	0.73	0.73	211842
1995-11-01	0.73	0.74	0.73	0.74	71749
1995-11-02	0.75	0.75	0.75	0.75	83709
1995-11-03	0.75	0.75	0.75	0.75	68332
1995-11-06	0.75	0.77	0.75	0.77	269923
1995-11-07	0.77	0.77	0.76	0.77	109338
1995-11-09	0.76	0.77	0.76	0.77	27326
1995-11-10	0.76	0.77	0.76	0.77	47829
1995-11-13	0.77	0.78	0.77	0.78	82001
1995-11-14	0.78	0.78	0.77	0.77	536441
1995-11-16	0.77	0.77	0.77	0.77	235751
1995-11-17	0.77	0.77	0.77	0.77	37577
1995-11-20	0.78	0.78	0.77	0.77	42703
1995-11-21	0.78	0.78	0.77	0.78	244294
1995-11-22	0.78	0.80	0.78	0.79	1599072
1995-11-24	0.79	0.79	0.79	0.79	11948
1995-11-27	0.80	0.80	0.80	0.80	442480
1995-11-28	0.80	0.80	0.79	0.79	46120
1995-11-29	0.79	0.79	0.79	0.79	102504
1995-11-30	0.79	0.80	0.79	0.80	73458
1995-12-01	0.79	0.79	0.79	0.79	112744
1995-12-04	0.79	0.80	0.79	0.80	153750
1995-12-05	0.79	0.80	0.79	0.80	510812
1995-12-06	0.80	0.81	0.80	0.81	613316
1995-12-07	0.82	0.83	0.82	0.83	1201016
1995-12-08	0.82	0.83	0.82	0.83	177670
1995-12-11	0.83	0.83	0.83	0.83	40994
1995-12-12	0.83	0.84	0.83	0.84	1571735
1995-12-13	0.84	0.84	0.83	0.83	155459
1995-12-14	0.83	0.83	0.83	0.83	182796
1995-12-15	0.83	0.83	0.82	0.83	257963
1995-12-18	0.83	0.83	0.83	0.83	100795
1995-12-19	0.83	0.83	0.82	0.83	88835
1995-12-20	0.83	0.85	0.83	0.84	509103
1995-12-21	0.84	0.85	0.83	0.83	25617
1995-12-22	0.84	0.85	0.83	0.83	234043
1995-12-26	0.84	0.85	0.83	0.84	119578
1995-12-27	0.84	0.84	0.83	0.83	73458
1995-12-28	0.82	0.83	0.82	0.83	97378
1995-12-29	0.83	0.83	0.82	0.83	73458
1996-01-02	0.83	0.83	0.82	0.83	451011
1996-01-03	0.83	0.84	0.83	0.83	95669
1996-01-04	0.83	0.84	0.83	0.84	64915
1996-01-05	0.83	0.83	0.82	0.82	1165135
1996-01-08	0.83	0.83	0.83	0.83	40994
1996-01-09	0.82	0.83	0.82	0.82	58080
1996-01-10	0.82	0.82	0.81	0.81	854205
1996-01-11	0.82	0.82	0.82	0.82	30743
1996-01-12	0.81	0.82	0.81	0.82	99075
1996-01-15	0.80	0.81	0.80	0.80	68332
1996-01-16	0.79	0.79	0.77	0.77	317764
1996-01-17	0.76	0.76	0.75	0.76	321181
1996-01-18	0.76	0.77	0.76	0.76	659448
1996-01-19	0.77	0.78	0.76	0.77	591105
1996-01-22	0.77	0.78	0.77	0.78	143499
1996-01-23	0.78	0.79	0.78	0.78	239168
1996-01-24	0.78	0.80	0.78	0.80	281883
1996-01-25	0.80	0.80	0.79	0.80	179379
1996-01-26	0.80	0.81	0.80	0.81	152042
1996-01-29	0.82	0.84	0.82	0.83	391222
1996-01-30	0.83	0.85	0.83	0.85	227208
1996-01-31	0.84	0.85	0.84	0.85	386096
1996-02-01	0.85	0.85	0.82	0.83	203288
1996-02-02	0.83	0.84	0.83	0.83	116172
1996-02-05	0.83	0.83	0.82	0.83	153750
1996-02-06	0.82	0.84	0.82	0.83	597939
1996-02-07	0.83	0.84	0.83	0.84	128121
1996-02-08	0.83	0.84	0.83	0.83	99075
1996-02-09	0.83	0.83	0.80	0.81	331421
1996-02-12	0.80	0.82	0.80	0.80	608191
1996-02-13	0.80	0.80	0.78	0.79	350216
1996-02-14	0.78	0.79	0.78	0.79	193048
1996-02-15	0.79	0.79	0.79	0.79	25617
1996-02-16	0.79	0.79	0.79	0.79	177670
1996-02-20	0.78	0.79	0.78	0.78	148624
1996-02-21	0.79	0.79	0.78	0.79	128121
1996-02-22	0.79	0.79	0.79	0.79	15365
1996-02-23	0.80	0.80	0.79	0.80	164002
1996-02-26	0.80	0.80	0.79	0.79	27326
1996-02-27	0.78	0.79	0.78	0.79	281883
1996-02-28	0.80	0.80	0.79	0.79	44412
1996-02-29	0.79	0.79	0.79	0.79	114453
1996-03-01	0.80	0.80	0.80	0.80	82001
1996-03-04	0.80	0.80	0.79	0.80	46120
1996-03-05	0.80	0.80	0.80	0.80	199882
1996-03-06	0.80	0.80	0.80	0.80	97378
1996-03-07	0.80	0.80	0.79	0.79	63206
1996-03-08	0.78	0.79	0.78	0.78	126413
1996-03-11	0.77	0.79	0.77	0.79	227208
1996-03-12	0.79	0.80	0.79	0.80	249420
1996-03-13	0.80	0.81	0.80	0.80	76875
1996-03-14	0.80	0.83	0.80	0.83	252837
1996-03-15	0.83	0.83	0.82	0.83	75166
1996-03-18	0.82	0.83	0.82	0.83	223803
1996-03-19	0.83	0.83	0.83	0.83	58080
1996-03-20	0.83	0.83	0.83	0.83	8531
1996-03-21	0.83	0.84	0.83	0.83	82001
1996-03-22	0.83	0.83	0.83	0.83	6822
1996-03-25	0.83	0.83	0.83	0.83	11948
1996-03-26	0.83	0.83	0.82	0.83	158876
1996-03-27	0.83	0.86	0.83	0.86	531315
1996-03-28	0.86	0.86	0.84	0.85	133247
1996-03-29	0.85	0.85	0.85	0.85	174253
1996-04-01	0.85	0.86	0.85	0.85	37577
1996-04-02	0.85	0.86	0.85	0.86	66623
1996-04-03	0.86	0.86	0.86	0.86	52955
1996-04-04	0.85	0.85	0.85	0.85	23908
1996-04-09	0.85	0.85	0.85	0.85	64915
1996-04-10	0.86	0.88	0.86	0.88	447606
1996-04-11	0.88	0.90	0.88	0.90	345090
1996-04-12	0.90	0.94	0.90	0.94	326307
1996-04-15	0.92	0.94	0.92	0.94	307512
1996-04-16	0.94	0.97	0.94	0.97	609899
1996-04-17	0.96	0.96	0.94	0.95	198174
1996-04-18	0.95	0.96	0.95	0.95	339975
1996-04-19	0.96	0.96	0.95	0.95	208425
1996-04-22	0.95	0.95	0.94	0.94	140081
1996-04-23	0.95	0.95	0.94	0.95	119578
1996-04-24	0.95	0.95	0.94	0.94	102504
1996-04-25	0.94	0.94	0.94	0.94	107618
1996-04-26	0.95	0.95	0.93	0.94	242586
1996-04-29	0.91	0.94	0.91	0.94	153750
1996-04-30	0.92	0.94	0.92	0.93	35869
1996-05-01	0.93	0.93	0.93	0.93	88835
1996-05-02	0.93	0.94	0.93	0.93	222094
1996-05-03	0.93	0.93	0.92	0.92	88835
1996-05-06	0.92	0.93	0.92	0.92	109338
1996-05-07	0.93	0.94	0.93	0.94	87126
1996-05-08	0.94	0.95	0.93	0.95	476640
1996-05-09	0.95	0.96	0.95	0.95	235751
1996-05-10	0.95	0.96	0.95	0.95	198174
1996-05-13	0.96	0.96	0.94	0.95	119578
1996-05-14	0.95	0.95	0.94	0.94	70040
1996-05-15	0.94	0.94	0.94	0.94	181088
1996-05-16	0.94	0.95	0.94	0.95	64915
1996-05-17	0.94	0.95	0.94	0.95	34160
1996-05-20	0.94	0.94	0.93	0.94	206705
1996-05-21	0.95	0.95	0.94	0.95	317764
1996-05-22	0.95	0.95	0.94	0.94	80292
1996-05-23	0.94	0.94	0.94	0.94	11948
1996-05-24	0.94	0.94	0.94	0.94	131538
1996-05-28	0.94	0.94	0.94	0.94	123007
1996-05-29	0.94	0.94	0.94	0.94	27326
1996-05-30	0.93	0.93	0.92	0.92	54663
1996-05-31	0.92	0.94	0.92	0.94	254546
1996-06-03	0.94	0.94	0.94	0.94	184505
1996-06-04	0.94	0.94	0.94	0.94	93961
1996-06-05	0.93	0.93	0.92	0.92	119578
1996-06-06	0.91	0.91	0.90	0.90	99075
1996-06-07	0.89	0.90	0.89	0.90	70040
1996-06-10	0.89	0.91	0.89	0.90	35869
1996-06-11	0.90	0.90	0.89	0.89	427102
1996-06-12	0.89	0.90	0.89	0.89	100795
1996-06-13	0.89	0.90	0.89	0.90	112744
1996-06-14	0.89	0.89	0.89	0.89	42703
1996-06-17	0.89	0.89	0.88	0.89	126413
1996-06-18	0.89	0.89	0.89	0.89	85406
1996-06-19	0.89	0.91	0.89	0.91	70040
1996-06-20	0.91	0.91	0.91	0.91	52955
1996-06-21	0.91	0.92	0.91	0.91	140081
1996-06-24	0.91	0.91	0.90	0.91	298969
1996-06-25	0.91	0.91	0.89	0.89	199882
1996-06-26	0.89	0.89	0.89	0.89	18783
1996-06-27	0.88	0.88	0.88	0.88	42703
1996-06-28	0.88	0.89	0.88	0.89	39286
1996-07-01	0.88	0.88	0.88	0.88	399765
1996-07-02	0.87	0.87	0.87	0.87	35869
1996-07-03	0.87	0.88	0.87	0.88	44412
1996-07-05	0.88	0.88	0.88	0.88	146916
1996-07-08	0.88	0.88	0.88	0.88	17074
1996-07-09	0.88	0.88	0.88	0.88	39286
1996-07-10	0.88	0.88	0.87	0.88	39286
1996-07-11	0.87	0.87	0.86	0.86	88835
1996-07-12	0.86	0.87	0.86	0.86	121287
1996-07-15	0.85	0.85	0.84	0.84	35869
1996-07-16	0.83	0.84	0.82	0.84	126413
1996-07-17	0.83	0.84	0.83	0.84	257963
1996-07-18	0.85	0.85	0.85	0.85	6822
1996-07-19	0.85	0.85	0.85	0.85	10240
1996-07-22	0.85	0.85	0.85	0.85	13668
1996-07-23	0.86	0.86	0.85	0.85	290426
1996-07-24	0.84	0.85	0.84	0.85	114453
1996-07-25	0.85	0.85	0.85	0.85	11948
1996-07-26	0.86	0.88	0.86	0.88	187911
1996-07-29	0.89	0.89	0.89	0.89	199882
1996-07-30	0.89	0.90	0.89	0.90	56372
1996-07-31	0.91	0.91	0.91	0.91	297261
1996-08-01	0.92	0.92	0.92	0.92	230625
1996-08-02	0.92	0.92	0.91	0.92	174253
1996-08-05	0.91	0.91	0.91	0.91	56372
1996-08-07	0.91	0.91	0.90	0.90	111035
1996-08-08	0.90	0.90	0.90	0.90	44412
1996-08-09	0.90	0.90	0.90	0.90	10240
1996-08-12	0.90	0.90	0.90	0.90	6822
1996-08-13	0.90	0.90	0.89	0.90	22200
1996-08-14	0.89	0.90	0.89	0.89	189631
1996-08-15	0.89	0.89	0.89	0.89	263089
1996-08-16	0.90	0.91	0.90	0.91	1810915
1996-08-19	0.91	0.91	0.90	0.91	172545
1996-08-20	0.91	0.92	0.91	0.92	225511
1996-08-21	0.91	0.91	0.91	0.91	15365
1996-08-22	0.92	0.92	0.92	0.92	35869
1996-08-23	0.92	0.92	0.92	0.92	11948
1996-08-26	0.92	0.92	0.92	0.92	6822
1996-08-27	0.91	0.92	0.91	0.91	18783
1996-08-28	0.91	0.91	0.91	0.91	54663
1996-08-29	0.91	0.91	0.90	0.90	25617
1996-08-30	0.89	0.90	0.89	0.90	35869
1996-09-03	0.90	0.90	0.90	0.90	32451
1996-09-04	0.89	0.89	0.89	0.89	95669
1996-09-05	0.89	0.89	0.89	0.89	252837
1996-09-06	0.89	0.89	0.89	0.89	170836
1996-09-09	0.89	0.89	0.89	0.89	58080
1996-09-10	0.89	0.89	0.89	0.89	1697
1996-09-11	0.88	0.88	0.88	0.88	182796
1996-09-12	0.88	0.88	0.88	0.88	10240
1996-09-13	0.88	0.88	0.88	0.88	46120
1996-09-16	0.87	0.88	0.86	0.87	46120
1996-09-17	0.87	0.88	0.87	0.88	140081
1996-09-18	0.88	0.89	0.88	0.89	73458
1996-09-19	0.89	0.89	0.88	0.88	124704
1996-09-20	0.88	0.89	0.88	0.89	78572
1996-09-24	0.89	0.89	0.88	0.88	83709
1996-09-25	0.88	0.88	0.88	0.88	78572
1996-09-26	0.88	0.88	0.88	0.88	170836
1996-09-27	0.89	0.89	0.88	0.88	157167
1996-09-30	0.88	0.88	0.88	0.88	5114
1996-10-01	0.88	0.88	0.88	0.88	34160
1996-10-02	0.88	0.88	0.88	0.88	133247
1996-10-03	0.88	0.89	0.88	0.89	44412
1996-10-04	0.89	0.91	0.89	0.91	350216
1996-10-07	0.91	0.91	0.91	0.91	32451
1996-10-08	0.91	0.91	0.91	0.91	27326
1996-10-09	0.90	0.90	0.89	0.89	5114
1996-10-10	0.89	0.89	0.88	0.88	13668
1996-10-11	0.88	0.88	0.88	0.88	6822
1996-10-14	0.88	0.88	0.88	0.88	10240
1996-10-15	0.89	0.89	0.88	0.88	158876
1996-10-16	0.88	0.88	0.87	0.87	80292
1996-10-17	0.88	0.88	0.87	0.87	85406
1996-10-18	0.88	0.89	0.88	0.88	134956
1996-10-21	0.89	0.91	0.89	0.90	331421
1996-10-22	0.91	0.94	0.90	0.94	240877
1996-10-23	0.94	0.95	0.94	0.95	339975
1996-10-24	0.95	0.97	0.95	0.97	666283
1996-10-25	0.97	0.98	0.97	0.97	297261
1996-10-28	0.98	0.99	0.98	0.99	257963
1996-10-29	0.99	1.01	0.99	1.01	406599
1996-10-30	1.00	1.01	0.99	1.00	73458
1996-10-31	1.00	1.01	1.00	1.01	259672
1996-11-01	1.02	1.02	1.01	1.01	15365
1996-11-04	1.00	1.01	0.99	1.01	121287
1996-11-05	1.01	1.01	1.00	1.01	174253
1996-11-06	1.01	1.03	1.01	1.03	117870
1996-11-07	1.02	1.03	1.02	1.02	117870
1996-11-08	1.02	1.03	1.02	1.03	83709
1996-11-11	1.02	1.04	1.02	1.02	92241
1996-11-12	1.03	1.03	1.02	1.03	39286
1996-11-13	1.03	1.05	1.03	1.05	237471
1996-11-14	1.05	1.05	1.04	1.05	802947
1996-11-15	1.04	1.05	1.04	1.04	727781
1996-11-18	1.04	1.04	1.03	1.03	297261
1996-11-19	1.02	1.04	1.02	1.03	136664
1996-11-20	1.04	1.05	1.03	1.05	304095
1996-11-21	1.04	1.04	1.04	1.04	30743
1996-11-22	1.04	1.04	1.04	1.04	63206
1996-11-25	1.04	1.06	1.04	1.05	372427
1996-11-26	1.06	1.06	1.05	1.05	599648
1996-11-27	1.05	1.05	1.05	1.05	42703
1996-11-29	1.05	1.06	1.05	1.06	71749
1996-12-02	1.07	1.08	1.07	1.08	80292
1996-12-03	1.07	1.08	1.07	1.08	95669
1996-12-04	1.08	1.08	1.07	1.07	25617
1996-12-05	1.06	1.06	1.06	1.06	6822
1996-12-06	1.03	1.04	1.03	1.04	71749
1996-12-09	1.04	1.05	1.04	1.05	136664
1996-12-10	1.05	1.05	1.04	1.04	37577
1996-12-11	1.03	1.03	1.02	1.03	22200
1996-12-12	1.03	1.04	1.03	1.04	119578
1996-12-13	1.04	1.04	1.03	1.03	285300
1996-12-16	1.04	1.04	1.03	1.04	87126
1996-12-17	1.03	1.04	1.03	1.03	64915
1996-12-18	1.03	1.03	1.02	1.02	66623
1996-12-19	1.03	1.04	1.02	1.04	64915
1996-12-20	1.04	1.04	1.04	1.04	27326
1996-12-23	1.04	1.04	1.03	1.03	150333
1996-12-24	1.04	1.04	1.04	1.04	3405
1996-12-26	1.02	1.02	1.02	1.02	13668
1996-12-27	1.02	1.04	1.02	1.04	54663
1996-12-30	1.04	1.05	1.04	1.05	251140
1996-12-31	1.04	1.05	1.04	1.05	39286
1997-01-02	1.05	1.05	1.05	1.05	44412
1997-01-06	1.05	1.05	1.05	1.05	145207
1997-01-07	1.05	1.07	1.05	1.07	99075
1997-01-08	1.07	1.07	1.05	1.05	370719
1997-01-09	1.05	1.05	1.05	1.05	73458
1997-01-10	1.04	1.05	1.04	1.05	179379
1997-01-13	1.06	1.07	1.05	1.07	102504
1997-01-14	1.07	1.11	1.07	1.11	353644
1997-01-15	1.11	1.11	1.09	1.11	66623
1997-01-16	1.10	1.11	1.10	1.11	54663
1997-01-17	1.10	1.10	1.09	1.10	29034
1997-01-20	1.09	1.09	1.09	1.09	346810
1997-01-21	1.09	1.09	1.08	1.09	235751
1997-01-22	1.08	1.09	1.08	1.09	1693034
1997-01-23	1.09	1.09	1.08	1.09	148624
1997-01-24	1.08	1.09	1.07	1.09	95669
1997-01-27	1.08	1.08	1.08	1.08	18783
1997-01-28	1.07	1.09	1.07	1.08	457846
1997-01-29	1.07	1.08	1.07	1.08	71749
1997-01-30	1.08	1.08	1.07	1.07	15365
1997-01-31	1.07	1.08	1.07	1.08	34160
1997-02-03	1.08	1.08	1.08	1.08	95669
1997-02-04	1.08	1.08	1.08	1.08	126413
1997-02-05	1.08	1.08	1.07	1.07	44412
1997-02-06	1.07	1.07	1.06	1.06	37577
1997-02-07	1.06	1.07	1.06	1.07	76875
1997-02-10	1.07	1.07	1.07	1.07	56372
1997-02-12	1.07	1.08	1.07	1.08	13668
1997-02-13	1.08	1.08	1.07	1.07	205008
1997-02-14	1.07	1.07	1.07	1.07	153750
1997-02-18	1.09	1.09	1.08	1.09	164002
1997-02-19	1.10	1.11	1.10	1.10	189631
1997-02-20	1.10	1.11	1.10	1.11	83709
1997-02-21	1.11	1.11	1.10	1.11	17074
1997-02-24	1.11	1.14	1.11	1.14	307512
1997-02-25	1.14	1.15	1.14	1.14	182796
1997-02-26	1.14	1.14	1.14	1.14	5114
1997-02-27	1.13	1.13	1.12	1.12	25617
1997-02-28	1.13	1.13	1.13	1.13	6822
1997-03-03	1.13	1.14	1.13	1.14	100795
1997-03-04	1.13	1.14	1.13	1.14	220374
1997-03-05	1.14	1.14	1.13	1.13	32451
1997-03-06	1.14	1.14	1.13	1.14	117870
1997-03-07	1.13	1.14	1.13	1.14	210134
1997-03-10	1.12	1.13	1.12	1.13	70040
1997-03-11	1.12	1.12	1.12	1.12	49537
1997-03-12	1.12	1.12	1.11	1.11	39286
1997-03-13	1.11	1.11	1.11	1.11	13668
1997-03-14	1.10	1.10	1.09	1.10	391222
1997-03-17	1.09	1.09	1.09	1.09	129830
1997-03-18	1.09	1.09	1.09	1.09	70040
1997-03-19	1.09	1.09	1.09	1.09	116172
1997-03-20	1.08	1.08	1.08	1.08	44412
1997-03-21	1.08	1.08	1.08	1.08	29034
1997-03-24	1.09	1.10	1.09	1.10	206705
1997-03-25	1.11	1.11	1.09	1.09	121287
1997-03-26	1.10	1.11	1.10	1.10	68332
1997-03-27	1.10	1.10	1.09	1.09	25617
1997-03-31	1.08	1.08	1.06	1.07	88835
1997-04-01	1.07	1.07	1.06	1.06	109338
1997-04-02	1.05	1.05	1.04	1.05	70040
1997-04-03	1.05	1.05	1.05	1.05	15365
1997-04-04	1.05	1.06	1.05	1.05	152042
1997-04-07	1.05	1.06	1.05	1.06	40994
1997-04-08	1.05	1.05	1.05	1.05	15365
1997-04-09	1.04	1.04	1.02	1.04	140081
1997-04-10	1.03	1.03	1.02	1.02	128121
1997-04-11	1.01	1.01	1.00	1.00	99075
1997-04-14	0.99	0.99	0.97	0.98	534732
1997-04-15	0.98	0.99	0.98	0.99	138373
1997-04-16	0.99	1.01	0.99	1.01	88835
1997-04-17	1.02	1.04	1.02	1.04	133247
1997-04-18	1.04	1.04	1.02	1.02	92241
1997-04-21	1.02	1.02	1.01	1.02	44412
1997-04-22	1.02	1.02	1.01	1.02	584270
1997-04-23	1.03	1.04	1.03	1.04	116172
1997-04-24	1.03	1.03	1.01	1.01	153750
1997-04-25	1.01	1.01	1.01	1.01	13668
1997-04-28	1.01	1.02	1.01	1.02	97378
1997-04-29	1.02	1.04	1.02	1.04	42703
1997-04-30	1.14	1.15	1.14	1.14	227208
1997-05-01	1.14	1.16	1.14	1.15	92241
1997-05-02	1.15	1.17	1.15	1.17	140081
1997-05-05	1.16	1.17	1.16	1.17	111035
1997-05-06	1.16	1.17	1.16	1.17	80292
1997-05-07	1.17	1.17	1.17	1.17	13668
1997-05-08	1.17	1.18	1.17	1.17	56372
1997-05-09	1.18	1.18	1.18	1.18	35869
1997-05-12	1.19	1.21	1.19	1.21	210134
1997-05-13	1.21	1.21	1.21	1.21	61497
1997-05-15	1.21	1.21	1.21	1.21	3405
1997-05-16	1.22	1.22	1.21	1.21	105910
1997-05-19	1.21	1.21	1.21	1.21	10240
1997-05-20	1.21	1.22	1.21	1.22	20491
1997-05-21	1.22	1.22	1.22	1.22	3405
1997-05-22	1.21	1.22	1.21	1.22	164002
1997-05-23	1.22	1.22	1.21	1.22	129830
1997-05-27	1.21	1.21	1.21	1.21	58080
1997-05-28	1.20	1.20	1.20	1.20	29034
1997-05-29	1.19	1.19	1.18	1.18	25617
1997-05-30	1.18	1.19	1.17	1.19	17074
1997-06-02	1.19	1.20	1.19	1.20	246003
1997-06-03	1.20	1.20	1.19	1.19	22200
1997-06-04	1.20	1.20	1.19	1.20	29034
1997-06-05	1.19	1.20	1.19	1.20	30743
1997-06-06	1.20	1.21	1.20	1.21	32451
1997-06-09	1.21	1.21	1.20	1.21	82001
1997-06-10	1.21	1.21	1.21	1.21	1697
1997-06-11	1.20	1.20	1.20	1.20	29034
1997-06-12	1.20	1.20	1.20	1.20	34160
1997-06-13	1.20	1.22	1.20	1.22	297261
1997-06-16	1.21	1.21	1.21	1.21	10240
1997-06-17	1.21	1.21	1.20	1.20	44412
1997-06-18	1.20	1.20	1.20	1.20	99075
1997-06-19	1.19	1.19	1.19	1.19	10240
1997-06-20	1.19	1.19	1.17	1.18	211842
1997-06-23	1.17	1.17	1.17	1.17	39286
1997-06-24	1.17	1.17	1.17	1.17	143499
1997-06-25	1.17	1.18	1.17	1.17	25617
1997-06-26	1.17	1.17	1.17	1.17	140081
1997-06-27	1.17	1.17	1.16	1.16	87126
1997-06-30	1.16	1.17	1.16	1.17	109338
1997-07-01	1.17	1.17	1.15	1.15	362176
1997-07-02	1.15	1.17	1.15	1.17	271632
1997-07-03	1.17	1.18	1.17	1.18	97378
1997-07-07	1.18	1.18	1.18	1.18	17074
1997-07-08	1.18	1.18	1.17	1.17	210134
1997-07-09	1.17	1.18	1.17	1.18	329713
1997-07-10	1.18	1.18	1.18	1.18	56372
1997-07-11	1.18	1.19	1.18	1.18	29034
1997-07-14	1.18	1.20	1.18	1.20	134956
1997-07-15	1.21	1.21	1.20	1.20	42703
1997-07-16	1.20	1.21	1.20	1.21	40994
1997-07-17	1.21	1.22	1.21	1.22	134956
1997-07-18	1.21	1.24	1.21	1.24	85406
1997-07-21	1.23	1.23	1.22	1.22	22200
1997-07-22	1.22	1.22	1.20	1.21	30743
1997-07-23	1.21	1.21	1.21	1.21	17074
1997-07-24	1.21	1.23	1.21	1.23	152042
1997-07-25	1.21	1.21	1.21	1.21	22200
1997-07-28	1.20	1.23	1.20	1.22	206705
1997-07-29	1.23	1.23	1.22	1.22	34160
1997-07-30	1.22	1.23	1.22	1.23	70040
1997-07-31	1.22	1.22	1.22	1.22	3405
1997-08-01	1.22	1.23	1.22	1.23	95669
1997-08-04	1.22	1.23	1.22	1.23	92241
1997-08-05	1.22	1.23	1.22	1.23	44412
1997-08-06	1.23	1.23	1.23	1.23	40994
1997-08-07	1.23	1.23	1.22	1.22	66623
1997-08-08	1.22	1.22	1.22	1.22	15365
1997-08-12	1.20	1.22	1.20	1.21	56941
1997-08-13	1.22	1.23	1.20	1.20	101365
1997-08-14	1.20	1.20	1.19	1.19	51246
1997-08-15	1.20	1.20	1.19	1.20	171975
1997-08-18	1.20	1.20	1.18	1.18	107060
1997-08-19	1.18	1.22	1.18	1.22	169697
1997-08-20	1.21	1.22	1.21	1.22	109338
1997-08-21	1.21	1.22	1.21	1.21	54663
1997-08-22	1.21	1.21	1.20	1.20	7962
1997-08-25	1.20	1.21	1.20	1.20	115033
1997-08-26	1.21	1.21	1.18	1.20	209576
1997-08-27	1.20	1.21	1.19	1.21	310941
1997-08-28	1.21	1.21	1.19	1.19	186794
1997-08-29	1.22	1.22	1.19	1.20	47829
1997-09-02	1.20	1.21	1.20	1.20	95669
1997-09-03	1.21	1.22	1.21	1.22	97947
1997-09-04	1.22	1.22	1.22	1.22	15935
1997-09-05	1.23	1.23	1.20	1.20	27337
1997-09-08	1.21	1.21	1.18	1.18	87696
1997-09-09	1.19	1.20	1.18	1.19	249431
1997-09-10	1.19	1.21	1.18	1.20	263100
1997-09-11	1.20	1.20	1.19	1.19	31893
1997-09-12	1.18	1.19	1.18	1.19	70610
1997-09-15	1.20	1.20	1.18	1.18	25047
1997-09-16	1.18	1.18	1.16	1.16	171975
1997-09-17	1.17	1.17	1.16	1.17	105921
1997-09-18	1.17	1.18	1.17	1.18	87696
1997-09-19	1.19	1.19	1.19	1.19	7962
1997-09-22	1.19	1.20	1.19	1.19	52385
1997-09-23	1.19	1.23	1.19	1.23	185644
1997-09-24	1.23	1.23	1.21	1.21	23908
1997-09-25	1.21	1.24	1.21	1.22	198185
1997-09-26	1.22	1.22	1.21	1.21	93391
1997-09-29	1.21	1.21	1.19	1.21	82001
1997-09-30	1.21	1.23	1.21	1.23	102504
1997-10-01	1.23	1.31	1.23	1.31	280186
1997-10-02	1.30	1.33	1.30	1.33	222094
1997-10-03	1.33	1.34	1.31	1.31	150344
1997-10-06	1.32	1.37	1.32	1.35	215260
1997-10-07	1.37	1.38	1.36	1.36	134397
1997-10-08	1.35	1.36	1.33	1.36	165141
1997-10-09	1.33	1.34	1.33	1.34	92252
1997-10-10	1.33	1.33	1.30	1.31	56941
1997-10-13	1.30	1.30	1.30	1.30	20491
1997-10-14	1.30	1.31	1.29	1.31	127563
1997-10-15	1.31	1.33	1.31	1.33	15935
1997-10-16	1.33	1.36	1.32	1.32	94530
1997-10-17	1.31	1.32	1.31	1.32	51246
1997-10-20	1.32	1.32	1.31	1.32	56941
1997-10-21	1.33	1.37	1.33	1.37	197035
1997-10-22	1.35	1.37	1.34	1.37	108199
1997-10-23	1.35	1.35	1.33	1.34	94530
1997-10-24	1.34	1.35	1.34	1.35	31893
1997-10-27	1.33	1.34	1.23	1.23	167419
1997-10-28	1.19	1.24	1.15	1.22	484067
1997-10-29	1.23	1.28	1.23	1.25	71749
1997-10-30	1.22	1.23	1.21	1.21	48968
1997-10-31	1.21	1.24	1.20	1.24	56941
1997-11-03	1.26	1.27	1.25	1.26	43272
1997-11-04	1.25	1.26	1.24	1.24	64915
1997-11-05	1.26	1.27	1.26	1.27	62637
1997-11-06	1.27	1.27	1.27	1.27	14796
1997-11-07	1.26	1.26	1.26	1.26	6822
1997-11-10	1.26	1.26	1.23	1.25	60358
1997-11-11	1.24	1.27	1.24	1.26	76305
1997-11-12	1.24	1.24	1.23	1.24	84279
1997-11-13	1.23	1.23	1.23	1.23	1127
1997-11-14	1.25	1.25	1.21	1.21	62637
1997-11-17	1.23	1.26	1.23	1.25	91113
1997-11-18	1.27	1.32	1.27	1.31	56941
1997-11-19	1.31	1.32	1.30	1.32	72888
1997-11-20	1.32	1.32	1.32	1.32	3405
1997-11-21	1.31	1.31	1.30	1.30	101365
1997-11-24	1.28	1.30	1.27	1.29	66054
1997-11-25	1.29	1.29	1.25	1.25	195907
1997-11-26	1.24	1.24	1.19	1.20	50118
1997-11-28	1.21	1.21	1.19	1.20	84279
1997-12-01	1.21	1.26	1.20	1.25	137815
1997-12-02	1.26	1.30	1.26	1.30	66054
1997-12-03	1.30	1.30	1.30	1.30	17074
1997-12-04	1.28	1.29	1.26	1.26	82001
1997-12-05	1.28	1.30	1.28	1.29	77444
1997-12-08	1.29	1.31	1.29	1.30	33021
1997-12-09	1.30	1.31	1.29	1.29	107060
1997-12-10	1.29	1.30	1.29	1.30	56941
1997-12-11	1.30	1.30	1.28	1.28	74027
1997-12-12	1.28	1.30	1.27	1.30	107060
1997-12-15	1.30	1.30	1.29	1.30	91113
1997-12-16	1.29	1.30	1.26	1.27	50118
1997-12-17	1.28	1.29	1.28	1.28	19352
1997-12-18	1.30	1.30	1.26	1.28	158306
1997-12-19	1.27	1.29	1.24	1.29	83140
1997-12-22	1.27	1.28	1.24	1.28	70610
1997-12-23	1.26	1.26	1.23	1.23	60358
1997-12-26	1.23	1.23	1.22	1.22	3405
1997-12-29	1.23	1.28	1.23	1.28	107060
1997-12-30	1.28	1.30	1.28	1.28	157179
1997-12-31	1.28	1.29	1.28	1.29	3405
1998-01-02	1.28	1.30	1.28	1.30	203869
1998-01-05	1.28	1.30	1.27	1.30	291577
1998-01-06	1.30	1.30	1.26	1.26	164013
1998-01-07	1.26	1.26	1.25	1.26	111616
1998-01-08	1.25	1.25	1.24	1.24	85418
1998-01-09	1.24	1.24	1.17	1.18	239191
1998-01-12	1.13	1.14	1.09	1.13	133258
1998-01-13	1.14	1.14	1.11	1.13	56941
1998-01-14	1.14	1.14	1.13	1.14	100226
1998-01-15	1.13	1.14	1.12	1.13	123007
1998-01-16	1.14	1.19	1.14	1.18	67193
1998-01-20	1.17	1.18	1.15	1.18	56941
1998-01-21	1.17	1.18	1.16	1.17	162863
1998-01-22	1.18	1.18	1.15	1.16	46690
1998-01-23	1.16	1.18	1.16	1.18	31893
1998-01-26	1.19	1.19	1.19	1.19	14796
1998-01-27	1.21	1.23	1.21	1.23	176531
1998-01-28	1.23	1.23	1.23	1.23	78583
1998-01-29	1.23	1.24	1.23	1.23	43272
1998-01-30	1.24	1.24	1.22	1.24	132119
1998-02-02	1.24	1.25	1.24	1.24	258544
1998-02-03	1.26	1.29	1.26	1.29	275630
1998-02-04	1.28	1.29	1.28	1.28	77444
1998-02-05	1.28	1.29	1.28	1.28	61497
1998-02-06	1.30	1.31	1.29	1.30	166291
1998-02-09	1.30	1.30	1.29	1.30	119590
1998-02-10	1.30	1.31	1.30	1.31	130980
1998-02-11	1.31	1.31	1.30	1.30	96808
1998-02-12	1.30	1.31	1.30	1.30	86557
1998-02-13	1.30	1.32	1.30	1.31	146927
1998-02-17	1.31	1.33	1.31	1.33	195907
1998-02-18	1.31	1.34	1.31	1.34	96808
1998-02-19	1.34	1.34	1.34	1.34	102504
1998-02-20	1.34	1.35	1.34	1.34	51246
1998-02-23	1.34	1.35	1.33	1.34	495458
1998-02-24	1.33	1.34	1.33	1.34	87696
1998-02-25	1.34	1.34	1.34	1.34	244875
1998-02-26	1.34	1.34	1.34	1.34	71749
1998-02-27	1.34	1.35	1.34	1.34	79722
1998-03-02	1.34	1.35	1.34	1.35	200463
1998-03-03	1.35	1.36	1.34	1.36	100226
1998-03-04	1.36	1.36	1.35	1.36	84279
1998-03-05	1.35	1.38	1.35	1.38	159457
1998-03-06	1.38	1.42	1.38	1.41	17074
1998-03-09	1.42	1.43	1.40	1.43	212981
1998-03-10	1.42	1.44	1.42	1.44	51246
1998-03-11	1.43	1.43	1.43	1.43	109338
1998-03-12	1.43	1.43	1.43	1.43	59219
1998-03-13	1.43	1.44	1.43	1.44	41006
1998-03-16	1.43	1.45	1.43	1.45	74027
1998-03-17	1.46	1.46	1.43	1.43	70610
1998-03-18	1.43	1.43	1.42	1.42	56941
1998-03-19	1.42	1.43	1.42	1.42	74027
1998-03-20	1.43	1.43	1.41	1.41	33021
1998-03-23	1.41	1.42	1.41	1.42	83140
1998-03-24	1.42	1.43	1.42	1.42	11379
1998-03-25	1.44	1.46	1.44	1.46	56941
1998-03-26	1.45	1.46	1.45	1.46	68332
1998-03-27	1.46	1.46	1.45	1.45	21630
1998-03-30	1.42	1.44	1.42	1.44	217538
1998-03-31	1.44	1.45	1.44	1.45	399788
1998-04-01	1.46	1.46	1.44	1.45	44412
1998-04-02	1.45	1.46	1.45	1.45	23908
1998-04-03	1.45	1.45	1.44	1.44	33021
1998-04-06	1.44	1.44	1.43	1.44	56941
1998-04-07	1.42	1.42	1.41	1.41	29604
1998-04-08	1.39	1.42	1.39	1.41	193629
1998-04-09	1.42	1.42	1.39	1.39	161735
1998-04-13	1.39	1.40	1.38	1.38	76305
1998-04-14	1.38	1.41	1.38	1.41	33021
1998-04-15	1.39	1.41	1.39	1.41	144649
1998-04-16	1.41	1.43	1.41	1.43	109338
1998-04-17	1.43	1.44	1.43	1.44	28465
1998-04-20	1.43	1.44	1.43	1.43	84279
1998-04-21	1.43	1.46	1.43	1.46	121868
1998-04-22	1.46	1.46	1.46	1.46	15935
1998-04-23	1.46	1.48	1.46	1.47	66054
1998-04-24	1.46	1.46	1.45	1.45	68332
1998-04-27	1.44	1.44	1.42	1.43	37577
1998-04-29	1.42	1.42	1.41	1.41	9112
1998-04-30	1.43	1.45	1.43	1.44	86557
1998-05-01	1.45	1.45	1.44	1.44	78583
1998-05-04	1.45	1.45	1.44	1.44	17074
1998-05-05	1.44	1.44	1.42	1.42	62637
1998-05-06	1.42	1.43	1.42	1.42	61497
1998-05-07	1.43	1.43	1.42	1.42	18225
1998-05-08	1.42	1.42	1.42	1.42	13668
1998-05-11	1.43	1.43	1.43	1.43	5683
1998-05-12	1.42	1.42	1.42	1.42	101365
1998-05-13	1.42	1.42	1.41	1.41	201591
1998-05-14	1.40	1.40	1.39	1.40	112755
1998-05-15	1.40	1.40	1.38	1.38	124146
1998-05-18	1.38	1.38	1.36	1.38	50118
1998-05-19	1.38	1.38	1.37	1.38	45562
1998-05-20	1.37	1.37	1.36	1.36	100226
1998-05-21	1.36	1.36	1.36	1.36	88835
1998-05-22	1.35	1.36	1.35	1.36	68332
1998-05-26	1.35	1.37	1.35	1.36	60358
1998-05-27	1.35	1.35	1.34	1.34	60358
1998-05-28	1.35	1.35	1.34	1.34	38716
1998-05-29	1.34	1.34	1.34	1.34	12518
1998-06-01	1.34	1.34	1.30	1.30	176531
1998-06-02	1.30	1.31	1.30	1.30	151483
1998-06-03	1.30	1.30	1.28	1.28	48968
1998-06-04	1.28	1.28	1.27	1.28	9112
1998-06-05	1.27	1.27	1.26	1.26	112755
1998-06-08	1.26	1.30	1.26	1.30	133258
1998-06-09	1.30	1.30	1.28	1.28	35299
1998-06-10	1.27	1.27	1.27	1.27	53524
1998-06-11	1.26	1.26	1.24	1.24	31893
1998-06-12	1.25	1.25	1.23	1.25	96808
1998-06-15	1.23	1.23	1.21	1.23	50118
1998-06-16	1.21	1.22	1.21	1.21	202741
1998-06-17	1.23	1.23	1.22	1.22	54663
1998-06-18	1.22	1.23	1.20	1.20	116172
1998-06-19	1.19	1.20	1.18	1.20	93391
1998-06-22	1.19	1.20	1.19	1.20	87696
1998-06-23	1.21	1.21	1.19	1.19	110477
1998-06-24	1.19	1.20	1.19	1.20	96808
1998-06-25	1.21	1.22	1.21	1.22	137815
1998-06-26	1.21	1.21	1.21	1.21	83140
1998-06-29	1.21	1.22	1.20	1.20	144649
1998-06-30	1.20	1.21	1.19	1.20	105921
1998-07-01	1.19	1.20	1.19	1.20	47829
1998-07-02	1.20	1.20	1.19	1.19	56941
1998-07-06	1.19	1.19	1.19	1.19	62637
1998-07-07	1.20	1.22	1.20	1.22	113894
1998-07-08	1.22	1.24	1.22	1.24	72888
1998-07-09	1.23	1.23	1.22	1.23	203869
1998-07-10	1.22	1.22	1.21	1.21	62637
1998-07-13	1.19	1.21	1.19	1.19	50118
1998-07-14	1.19	1.19	1.17	1.17	42133
1998-07-15	1.18	1.18	1.14	1.14	33021
1998-07-16	1.14	1.16	1.14	1.16	74027
1998-07-17	1.18	1.19	1.18	1.19	53524
1998-07-20	1.19	1.20	1.19	1.20	41006
1998-07-21	1.21	1.22	1.21	1.22	84279
1998-07-22	1.22	1.22	1.18	1.20	116172
1998-07-23	1.19	1.20	1.19	1.19	26187
1998-07-24	1.19	1.19	1.17	1.18	17074
1998-07-27	1.18	1.18	1.16	1.18	46690
1998-07-28	1.18	1.18	1.17	1.18	45562
1998-07-29	1.18	1.18	1.15	1.15	69471
1998-07-30	1.14	1.15	1.13	1.14	45562
1998-07-31	1.14	1.14	1.13	1.13	48968
1998-08-03	1.12	1.12	1.09	1.11	95669
1998-08-04	1.12	1.12	1.10	1.10	133258
1998-08-05	1.09	1.09	1.08	1.09	67193
1998-08-06	1.08	1.08	1.08	1.08	128702
1998-08-07	1.07	1.07	1.04	1.06	670862
1998-08-10	1.04	1.04	1.04	1.04	176531
1998-08-11	1.02	1.03	1.02	1.02	233485
1998-08-12	1.02	1.02	1.01	1.01	107060
1998-08-13	0.99	1.02	0.96	0.97	441933
1998-08-14	0.96	0.96	0.93	0.93	741484
1998-08-17	0.92	0.94	0.91	0.94	397498
1998-08-18	0.94	0.97	0.94	0.96	43272
1998-08-19	0.99	1.04	0.99	1.03	63776
1998-08-20	1.03	1.03	1.00	1.01	82001
1998-08-21	1.00	1.00	0.99	0.99	118451
1998-08-24	0.99	0.99	0.97	0.98	17074
1998-08-25	0.98	0.99	0.98	0.98	44412
1998-08-26	0.96	0.96	0.95	0.95	144649
1998-08-27	0.94	0.94	0.90	0.91	356492
1998-08-28	0.91	0.92	0.90	0.91	195907
1998-08-31	0.91	0.92	0.90	0.90	174253
1998-09-01	0.91	0.91	0.85	0.85	333722
1998-09-02	0.86	0.88	0.85	0.87	383829
1998-09-03	0.86	0.88	0.86	0.88	161735
1998-09-04	0.90	0.93	0.90	0.93	95669
1998-09-08	0.96	0.96	0.95	0.95	113894
1998-09-09	0.96	0.96	0.94	0.94	28465
1998-09-10	0.93	0.93	0.92	0.92	167419
1998-09-11	0.93	0.94	0.91	0.94	94530
1998-09-14	0.95	0.96	0.94	0.96	29604
1998-09-15	0.95	0.95	0.95	0.95	77444
1998-09-16	0.96	0.98	0.96	0.98	82001
1998-09-17	0.95	0.95	0.93	0.93	62637
1998-09-18	0.94	0.94	0.93	0.93	6822
1998-09-21	0.93	0.95	0.93	0.95	27337
1998-09-22	0.95	0.96	0.95	0.96	27337
1998-09-23	0.95	1.00	0.95	1.00	82001
1998-09-24	1.02	1.02	1.02	1.02	69471
1998-09-25	1.04	1.05	1.00	1.01	30743
1998-09-28	1.00	1.00	0.99	0.99	56941
1998-09-29	1.02	1.02	0.99	1.02	48968
1998-09-30	1.01	1.01	0.96	0.99	228928
1998-10-01	0.97	0.97	0.95	0.95	63776
1998-10-02	0.94	0.95	0.93	0.95	82001
1998-10-05	0.97	0.97	0.92	0.93	493179
1998-10-06	0.93	0.94	0.91	0.91	112755
1998-10-07	0.93	0.97	0.93	0.97	83140
1998-10-08	0.93	0.94	0.92	0.94	251710
1998-10-09	0.93	0.99	0.93	0.99	209576
1998-10-12	0.98	0.98	0.98	0.98	25047
1998-10-13	0.97	0.99	0.97	0.99	35299
1998-10-14	0.98	0.99	0.98	0.99	92252
1998-10-15	0.98	1.01	0.98	1.01	71749
1998-10-16	1.03	1.04	1.03	1.03	103643
1998-10-19	1.03	1.03	1.00	1.00	22781
1998-10-20	1.02	1.03	1.02	1.03	99087
1998-10-21	1.01	1.01	1.01	1.01	15935
1998-10-22	1.00	1.01	1.00	1.01	56941
1998-10-23	1.03	1.03	0.99	0.99	63776
1998-10-26	0.99	1.00	0.99	1.00	29604
1998-10-27	1.03	1.04	1.03	1.03	38716
1998-10-28	1.02	1.02	1.02	1.02	3405
1998-10-29	1.01	1.02	1.01	1.02	9112
1998-10-30	1.02	1.03	1.02	1.03	31893
1998-11-02	1.04	1.09	1.04	1.09	181088
1998-11-03	1.10	1.10	1.09	1.10	397498
1998-11-04	1.10	1.14	1.10	1.14	464703
1998-11-05	1.13	1.14	1.12	1.14	45562
1998-11-06	1.15	1.15	1.14	1.15	29604
1998-11-09	1.16	1.16	1.14	1.14	115033
1998-11-10	1.12	1.12	1.11	1.11	18225
1998-11-11	1.11	1.13	1.11	1.13	23908
1998-11-12	1.11	1.11	1.11	1.11	36450
1998-11-13	1.11	1.11	1.09	1.11	174253
1998-11-16	1.10	1.12	1.10	1.12	43272
1998-11-17	1.10	1.12	1.10	1.12	56941
1998-11-18	1.12	1.13	1.11	1.11	63776
1998-11-19	1.11	1.13	1.11	1.13	46690
1998-11-20	1.13	1.13	1.12	1.12	27337
1998-11-23	1.12	1.12	1.11	1.11	38716
1998-11-24	1.11	1.11	1.11	1.11	22781
1998-11-25	1.10	1.10	1.09	1.10	48968
1998-11-27	1.11	1.11	1.11	1.11	44412
1998-11-30	1.10	1.10	1.02	1.03	130980
1998-12-01	1.03	1.06	1.03	1.04	70610
1998-12-02	1.05	1.05	1.04	1.05	35299
1998-12-03	1.03	1.03	1.03	1.03	22781
1998-12-04	1.01	1.04	1.00	1.01	59219
1998-12-07	1.02	1.02	0.97	0.97	199313
1998-12-08	0.95	0.96	0.95	0.95	95669
1998-12-09	0.96	0.98	0.96	0.97	72888
1998-12-10	0.98	0.98	0.98	0.98	113894
1998-12-11	0.97	0.97	0.97	0.97	10240
1998-12-14	0.96	0.96	0.95	0.96	91113
1998-12-15	0.96	0.96	0.94	0.94	62637
1998-12-16	0.95	0.96	0.95	0.96	4556
1998-12-17	0.96	0.96	0.96	0.96	15935
1998-12-18	0.95	0.97	0.95	0.96	60358
1998-12-21	0.95	0.99	0.95	0.98	68332
1998-12-22	0.96	1.00	0.96	0.99	76305
1998-12-23	0.99	1.01	0.99	0.99	104782
1998-12-24	0.99	0.99	0.98	0.98	47829
1998-12-28	0.99	0.99	0.98	0.98	102504
1998-12-29	0.99	0.99	0.98	0.98	42133
1998-12-30	0.98	0.98	0.96	0.97	84279
1998-12-31	0.97	0.99	0.97	0.99	51246
1999-01-04	0.99	0.99	0.98	0.98	160585
1999-01-05	0.99	1.04	0.99	1.04	240319
1999-01-06	1.05	1.08	1.05	1.07	144649
1999-01-07	1.06	1.06	1.05	1.05	50118
1999-01-08	1.05	1.10	1.05	1.10	144649
1999-01-11	1.09	1.10	1.08	1.08	124146
1999-01-12	1.08	1.08	1.06	1.07	75166
1999-01-13	1.03	1.03	1.00	1.03	18225
1999-01-14	1.03	1.03	1.01	1.01	7962
1999-01-15	1.02	1.04	1.01	1.02	75166
1999-01-19	1.02	1.04	1.01	1.02	164013
1999-01-20	1.00	1.02	1.00	1.00	52385
1999-01-21	1.01	1.01	0.97	0.97	146927
1999-01-22	0.97	0.98	0.96	0.96	43272
1999-01-25	0.95	0.97	0.95	0.97	146927
1999-01-26	0.96	0.98	0.96	0.97	67193
1999-01-27	0.97	0.98	0.97	0.97	23908
1999-01-28	0.95	0.96	0.95	0.95	350808
1999-01-29	0.95	0.95	0.92	0.94	330305
1999-02-01	0.95	0.95	0.94	0.94	46690
1999-02-02	0.94	0.94	0.93	0.93	33021
1999-02-03	0.93	0.93	0.91	0.91	30743
1999-02-04	0.93	0.94	0.93	0.93	34160
1999-02-05	0.93	0.97	0.93	0.97	124146
1999-02-08	0.97	0.97	0.95	0.96	51246
1999-02-09	0.95	0.95	0.94	0.94	39855
1999-02-10	0.93	0.93	0.91	0.91	405483
1999-02-11	0.91	0.94	0.91	0.94	107060
1999-02-12	0.92	0.94	0.92	0.94	44412
1999-02-16	0.92	0.92	0.90	0.90	19352
1999-02-17	0.90	0.92	0.90	0.92	45562
1999-02-18	0.91	0.92	0.91	0.91	151483
1999-02-19	0.91	0.92	0.91	0.92	78583
1999-02-22	0.91	0.91	0.90	0.90	144649
1999-02-23	0.90	0.90	0.89	0.89	141232
1999-02-24	0.89	0.90	0.88	0.88	161735
1999-02-25	0.88	0.89	0.87	0.87	293855
1999-02-26	0.87	0.87	0.86	0.86	300689
1999-03-01	0.86	0.86	0.83	0.83	244875
1999-03-02	0.83	0.84	0.83	0.83	354225
1999-03-03	0.83	0.83	0.83	0.83	96808
1999-03-04	0.83	0.84	0.83	0.84	69471
1999-03-05	0.83	0.85	0.83	0.85	39855
1999-03-08	0.85	0.86	0.85	0.86	22781
1999-03-09	0.87	0.87	0.87	0.87	2266
1999-03-10	0.87	0.87	0.85	0.85	50118
1999-03-11	0.87	0.87	0.86	0.87	44412
1999-03-12	0.86	0.87	0.86	0.86	47829
1999-03-15	0.86	0.86	0.85	0.86	156028
1999-03-16	0.84	0.87	0.84	0.87	44412
1999-03-17	0.89	0.89	0.87	0.89	371311
1999-03-18	0.87	0.87	0.85	0.86	119590
1999-03-19	0.86	0.88	0.86	0.86	85418
1999-03-22	0.86	0.87	0.86	0.87	289299
1999-03-23	0.87	0.87	0.87	0.87	21630
1999-03-24	0.85	0.85	0.82	0.84	136676
1999-03-25	0.84	0.87	0.83	0.86	103643
1999-03-26	0.84	0.85	0.84	0.84	171975
1999-03-29	0.84	0.86	0.84	0.85	145788
1999-03-30	0.84	0.84	0.84	0.84	20491
1999-03-31	0.82	0.85	0.82	0.84	96808
1999-04-01	0.84	0.86	0.83	0.86	110477
1999-04-05	0.85	0.86	0.84	0.84	43272
1999-04-06	0.84	0.85	0.84	0.84	66054
1999-04-07	0.83	0.84	0.82	0.82	101365
1999-04-08	0.82	0.83	0.80	0.82	108199
1999-04-09	0.82	0.83	0.80	0.81	130980
1999-04-12	0.82	0.85	0.81	0.84	159457
1999-04-13	0.86	0.87	0.84	0.86	109338
1999-04-14	0.85	0.89	0.85	0.87	72888
1999-04-15	0.87	0.94	0.87	0.92	136676
1999-04-16	0.93	0.96	0.93	0.95	235763
1999-04-19	0.97	0.98	0.94	0.95	208425
1999-04-20	0.94	0.94	0.91	0.91	102504
1999-04-21	0.91	0.92	0.91	0.91	18225
1999-04-22	0.93	0.95	0.92	0.95	99087
1999-04-23	0.95	0.95	0.94	0.94	30743
1999-04-26	0.95	0.95	0.95	0.95	103643
1999-04-27	0.97	0.97	0.96	0.97	161735
1999-04-28	0.98	0.99	0.96	0.99	149205
1999-04-29	0.99	1.02	0.99	1.02	183366
1999-04-30	1.04	1.05	1.00	1.00	120729
1999-05-03	1.00	1.03	1.00	1.02	41006
1999-05-04	1.02	1.03	1.02	1.03	93391
1999-05-05	1.04	1.06	1.04	1.06	130980
1999-05-06	1.07	1.07	1.05	1.07	363338
1999-05-07	1.05	1.07	1.05	1.07	130980
1999-05-10	1.10	1.10	1.06	1.07	171975
1999-05-11	1.07	1.07	1.03	1.03	67193
1999-05-12	1.03	1.04	1.03	1.04	19352
1999-05-13	1.04	1.04	1.03	1.03	19352
1999-05-14	1.03	1.03	1.00	1.01	159457
1999-05-17	1.00	1.03	1.00	1.03	66054
1999-05-18	1.03	1.03	1.02	1.02	48968
1999-05-19	1.02	1.04	1.02	1.04	20491
1999-05-20	1.06	1.06	1.03	1.04	46690
1999-05-21	1.03	1.03	1.02	1.02	15935
1999-05-24	1.02	1.02	1.02	1.02	20491
1999-05-25	1.02	1.03	1.02	1.03	125285
1999-05-26	1.02	1.03	1.02	1.02	142371
1999-05-27	1.02	1.02	0.99	1.02	110477
1999-05-28	1.00	1.01	0.99	0.99	38716
1999-06-01	1.00	1.01	0.99	1.01	58080
1999-06-02	1.02	1.02	1.00	1.01	72888
1999-06-03	1.02	1.02	1.01	1.01	20491
1999-06-04	1.01	1.02	1.00	1.02	22781
1999-06-07	1.00	1.01	1.00	1.01	21630
1999-06-08	1.00	1.03	1.00	1.01	31893
1999-06-09	0.99	1.01	0.99	1.00	42133
1999-06-10	1.00	1.02	1.00	1.02	28465
1999-06-11	1.03	1.04	1.03	1.03	41006
1999-06-14	1.02	1.03	1.02	1.02	37577
1999-06-15	1.04	1.04	1.04	1.04	43272
1999-06-16	1.03	1.03	1.03	1.03	20491
1999-06-17	1.03	1.03	1.02	1.02	17074
1999-06-18	1.03	1.07	1.03	1.07	112755
1999-06-21	1.07	1.07	1.07	1.07	37577
1999-06-22	1.07	1.07	1.05	1.07	34160
1999-06-23	1.04	1.07	1.04	1.07	48968
1999-06-24	1.09	1.09	1.06	1.07	46690
1999-06-25	1.07	1.08	1.07	1.08	60358
1999-06-28	1.07	1.10	1.07	1.08	138954
1999-06-29	1.07	1.09	1.07	1.07	144649
1999-06-30	1.07	1.09	1.07	1.07	158306
1999-07-01	1.07	1.07	1.05	1.06	30743
1999-07-02	1.07	1.11	1.07	1.11	203869
1999-07-06	1.11	1.13	1.11	1.11	177682
1999-07-07	1.13	1.13	1.10	1.11	72888
1999-07-08	1.08	1.12	1.08	1.12	33021
1999-07-09	1.11	1.13	1.11	1.13	108199
1999-07-12	1.15	1.15	1.10	1.11	97947
1999-07-13	1.09	1.09	1.07	1.07	92252
1999-07-14	1.08	1.08	1.07	1.07	30743
1999-07-15	1.07	1.09	1.07	1.08	36450
1999-07-16	1.08	1.10	1.08	1.10	263100
1999-07-19	1.08	1.08	1.07	1.08	103643
1999-07-20	1.07	1.08	1.07	1.07	130980
1999-07-21	1.07	1.07	1.06	1.07	53524
1999-07-22	1.07	1.07	1.03	1.04	194756
1999-07-23	1.02	1.06	1.02	1.03	80862
1999-07-26	1.03	1.04	1.02	1.03	67193
1999-07-27	1.02	1.06	1.02	1.05	46690
1999-07-28	1.05	1.05	1.04	1.04	31893
1999-07-29	1.02	1.03	1.01	1.03	55802
1999-07-30	1.03	1.03	1.03	1.03	19352
1999-08-02	1.01	1.01	0.99	1.00	38716
1999-08-03	0.99	1.03	0.99	1.02	164013
1999-08-04	1.02	1.03	1.02	1.02	101365
1999-08-05	1.02	1.02	1.01	1.01	100226
1999-08-06	1.02	1.02	1.01	1.01	66054
1999-08-09	1.02	1.02	1.01	1.01	26187
1999-08-10	1.01	1.02	1.00	1.02	60358
1999-08-11	1.00	1.07	1.00	1.07	240319
1999-08-12	1.05	1.05	1.02	1.02	64915
1999-08-13	1.03	1.03	1.03	1.03	52385
1999-08-16	1.01	1.04	1.01	1.03	67193
1999-08-17	1.03	1.03	1.00	1.03	140093
1999-08-18	1.03	1.03	1.03	1.03	25047
1999-08-19	1.01	1.03	1.01	1.02	27337
1999-08-20	1.03	1.07	1.03	1.07	61497
1999-08-23	1.07	1.07	1.05	1.07	31893
1999-08-24	1.06	1.07	1.06	1.06	20491
1999-08-25	1.07	1.07	1.07	1.07	61497
1999-08-26	1.06	1.07	1.05	1.06	82001
1999-08-27	1.05	1.06	1.05	1.05	113894
1999-08-30	1.05	1.05	1.03	1.04	60358
1999-08-31	1.04	1.04	1.02	1.03	17074
1999-09-01	1.03	1.05	1.03	1.05	78583
1999-09-02	1.03	1.03	1.02	1.03	21630
1999-09-03	1.00	1.06	1.00	1.06	76305
1999-09-07	1.03	1.05	1.03	1.05	59219
1999-09-08	1.04	1.07	1.04	1.06	88835
1999-09-09	1.06	1.07	1.06	1.07	102504
1999-09-10	1.07	1.07	1.06	1.06	14796
1999-09-13	1.07	1.07	1.07	1.07	23908
1999-09-14	1.04	1.04	1.04	1.04	22781
1999-09-15	1.03	1.04	1.03	1.03	28465
1999-09-16	1.02	1.02	1.01	1.01	31893
1999-09-17	1.02	1.03	1.02	1.02	19352
1999-09-20	1.00	1.02	1.00	1.02	20491
1999-09-21	1.01	1.02	1.01	1.01	93391
1999-09-22	0.99	1.00	0.99	0.99	111616
1999-09-23	0.99	0.99	0.98	0.99	12518
1999-09-24	0.97	0.97	0.95	0.96	64915
1999-09-27	0.98	0.99	0.97	0.97	47829
1999-09-28	0.98	0.98	0.95	0.97	34160
1999-09-29	0.97	0.99	0.97	0.99	62637
1999-09-30	0.99	1.01	0.99	1.01	35299
1999-10-01	0.99	0.99	0.98	0.99	95669
1999-10-04	0.99	1.00	0.99	0.99	179960
1999-10-05	0.98	0.99	0.98	0.99	18225
1999-10-06	0.99	0.99	0.98	0.98	10240
1999-10-07	0.97	0.98	0.97	0.97	33021
1999-10-08	0.96	0.96	0.96	0.96	34160
1999-10-11	0.95	0.95	0.93	0.93	28465
1999-10-12	0.94	0.96	0.94	0.94	100226
1999-10-13	0.94	0.94	0.92	0.92	50118
1999-10-14	0.92	0.95	0.91	0.95	78583
1999-10-15	0.93	0.93	0.92	0.92	30743
1999-10-18	0.91	0.92	0.91	0.91	152622
1999-10-19	0.89	0.95	0.89	0.92	187922
1999-10-20	0.95	0.95	0.93	0.93	28465
1999-10-21	0.92	0.92	0.92	0.92	39855
1999-10-22	0.95	0.95	0.94	0.94	9112
1999-10-25	0.94	0.94	0.94	0.94	13668
1999-10-26	0.95	0.95	0.94	0.95	43272
1999-10-27	0.93	0.95	0.92	0.92	104782
1999-10-28	0.91	0.92	0.91	0.91	17074
1999-10-29	0.92	0.94	0.92	0.94	192478
1999-11-01	0.93	0.94	0.93	0.93	45562
1999-11-02	0.93	0.94	0.93	0.94	92252
1999-11-03	0.94	0.95	0.94	0.95	9112
1999-11-04	0.95	0.95	0.94	0.94	59219
1999-11-05	0.93	0.95	0.93	0.95	67193
1999-11-08	0.93	0.93	0.91	0.91	62637
1999-11-09	0.90	0.91	0.90	0.91	21630
1999-11-10	0.91	0.91	0.89	0.89	63776
1999-11-11	0.90	0.92	0.90	0.92	128702
1999-11-12	0.93	0.94	0.92	0.92	38716
1999-11-15	0.91	0.92	0.91	0.92	94530
1999-11-16	0.92	0.92	0.88	0.91	150344
1999-11-17	0.90	0.92	0.90	0.92	45562
1999-11-18	0.91	0.91	0.89	0.90	50118
1999-11-19	0.90	0.91	0.88	0.88	129841
1999-11-22	0.86	0.87	0.85	0.86	94530
1999-11-23	0.86	0.86	0.83	0.85	318914
1999-11-24	0.84	0.89	0.84	0.88	255127
1999-11-26	0.88	0.88	0.88	0.88	2266
1999-11-29	0.87	0.87	0.85	0.87	154901
1999-11-30	0.86	0.88	0.85	0.86	29604
1999-12-01	0.87	0.88	0.86	0.86	44412
1999-12-02	0.86	0.87	0.86	0.87	55802
1999-12-03	0.87	0.91	0.87	0.91	192478
1999-12-06	0.90	0.91	0.89	0.91	56941
1999-12-07	0.90	0.90	0.89	0.89	43272
1999-12-08	0.89	0.89	0.88	0.88	268795
1999-12-09	0.88	0.88	0.87	0.87	315497
1999-12-10	0.87	0.87	0.85	0.85	302967
1999-12-13	0.85	0.86	0.85	0.86	191351
1999-12-14	0.86	0.88	0.86	0.87	161735
1999-12-15	0.86	0.88	0.86	0.88	61497
1999-12-16	0.88	0.90	0.87	0.90	75166
1999-12-17	0.87	0.88	0.87	0.88	72888
1999-12-20	0.86	0.88	0.86	0.86	156028
1999-12-21	0.87	0.87	0.86	0.86	54663
1999-12-22	0.84	0.87	0.84	0.87	44412
1999-12-23	0.86	0.88	0.86	0.87	181088
1999-12-27	0.88	0.89	0.87	0.87	67193
1999-12-28	0.86	0.87	0.86	0.86	38716
1999-12-29	0.89	0.93	0.89	0.92	141232
1999-12-30	0.91	0.93	0.91	0.92	78583
1999-12-31	0.94	0.96	0.94	0.96	223244
2000-01-03	0.96	0.96	0.94	0.96	29604
2000-01-04	0.92	0.95	0.92	0.94	138954
2000-01-05	0.94	0.97	0.93	0.96	63776
2000-01-06	0.95	0.96	0.95	0.96	30743
2000-01-07	0.96	0.98	0.96	0.98	20491
2000-01-10	0.98	0.99	0.97	0.99	132119
2000-01-11	0.98	0.98	0.96	0.96	63776
2000-01-12	0.97	0.97	0.96	0.97	43272
2000-01-13	0.96	0.97	0.94	0.95	50118
2000-01-14	0.95	0.95	0.94	0.94	35299
2000-01-18	0.93	0.94	0.93	0.93	79722
2000-01-19	0.94	0.94	0.94	0.94	110477
2000-01-20	0.94	0.94	0.92	0.92	190200
2000-01-21	0.92	0.92	0.92	0.92	88835
2000-01-24	0.91	0.91	0.83	0.85	315497
2000-01-25	0.86	0.92	0.84	0.85	107060
2000-01-26	0.89	0.91	0.87	0.90	95669
2000-01-27	0.90	0.98	0.89	0.98	135537
2000-01-28	0.95	0.95	0.91	0.91	7962
2000-01-31	0.92	0.92	0.88	0.88	15935
2000-02-01	0.87	0.89	0.87	0.87	35299
2000-02-02	0.85	0.90	0.85	0.86	61497
2000-02-03	0.84	0.87	0.84	0.86	19352
2000-02-04	0.86	0.87	0.86	0.86	54663
2000-02-07	0.85	0.88	0.85	0.88	72888
2000-02-08	0.86	0.86	0.86	0.86	2266
2000-02-09	0.85	0.85	0.82	0.83	197035
2000-02-10	0.83	0.85	0.83	0.84	130980
2000-02-11	0.85	0.86	0.84	0.84	277908
2000-02-14	0.85	0.85	0.84	0.84	55802
2000-02-15	0.85	0.85	0.84	0.85	92252
2000-02-16	0.84	0.85	0.83	0.83	105921
2000-02-17	0.83	0.84	0.83	0.83	105921
2000-02-18	0.82	0.82	0.82	0.82	45562
2000-02-22	0.83	0.83	0.80	0.83	36450
2000-02-23	0.83	0.83	0.83	0.83	19352
2000-02-24	0.83	0.84	0.83	0.83	14796
2000-02-25	0.81	0.83	0.81	0.82	30743
2000-02-28	0.82	0.85	0.81	0.85	80862
2000-02-29	0.83	0.83	0.83	0.83	41006
2000-03-01	0.83	0.86	0.83	0.85	67193
2000-03-02	0.85	0.85	0.83	0.83	96808
2000-03-03	0.83	0.85	0.83	0.85	68332
2000-03-06	0.84	0.87	0.84	0.85	64915
2000-03-07	0.84	0.84	0.80	0.83	47829
2000-03-08	0.83	0.83	0.80	0.81	51246
2000-03-09	0.79	0.81	0.78	0.79	371311
2000-03-10	0.78	0.79	0.78	0.79	105921
2000-03-13	0.78	0.79	0.77	0.79	100226
2000-03-14	0.78	0.78	0.78	0.78	38716
2000-03-15	0.77	0.79	0.75	0.79	92252
2000-03-16	0.80	0.80	0.76	0.79	133258
2000-03-17	0.81	0.81	0.78	0.79	142371
2000-03-20	0.77	0.80	0.77	0.79	68332
2000-03-21	0.79	0.83	0.79	0.83	135537
2000-03-22	0.82	0.86	0.82	0.86	94530
2000-03-23	0.84	0.85	0.84	0.85	25047
2000-03-24	0.83	0.83	0.81	0.81	36450
2000-03-27	0.79	0.81	0.79	0.81	44412
2000-03-28	0.79	0.82	0.79	0.82	45562
2000-03-29	0.82	0.82	0.81	0.81	42133
2000-03-30	0.81	0.87	0.81	0.85	152622
2000-03-31	0.84	0.91	0.84	0.91	346252
2000-04-03	0.91	0.91	0.87	0.87	74027
2000-04-04	0.85	0.88	0.85	0.88	35299
2000-04-05	0.86	0.87	0.84	0.85	63776
2000-04-06	0.85	0.86	0.85	0.86	51246
2000-04-07	0.85	0.85	0.84	0.85	79722
2000-04-10	0.84	0.84	0.83	0.83	37577
2000-04-11	0.82	0.83	0.82	0.82	56941
2000-04-12	0.83	0.87	0.82	0.87	70610
2000-04-13	0.86	0.87	0.85	0.85	62637
2000-04-14	0.83	0.85	0.83	0.85	75166
2000-04-17	0.84	0.84	0.83	0.83	9112
2000-04-18	0.84	0.84	0.83	0.83	35299
2000-04-19	0.81	0.85	0.81	0.85	79722
2000-04-20	0.84	0.87	0.84	0.86	55802
2000-04-24	0.86	0.86	0.84	0.84	268795
2000-04-25	0.85	0.85	0.83	0.83	52385
2000-04-26	0.84	0.85	0.82	0.82	80862
2000-04-27	0.83	0.83	0.81	0.81	129841
2000-04-28	0.83	0.84	0.83	0.84	45562
2000-05-01	0.83	0.86	0.83	0.85	85418
2000-05-02	0.83	0.83	0.83	0.83	29604
2000-05-03	0.84	0.85	0.83	0.85	53524
2000-05-04	0.84	0.84	0.82	0.82	34160
2000-05-05	0.83	0.83	0.81	0.81	67193
2000-05-08	0.83	0.84	0.83	0.84	63776
2000-05-09	0.83	0.83	0.82	0.83	92252
2000-05-10	0.84	0.86	0.84	0.85	79722
2000-05-11	0.87	0.89	0.87	0.89	74027
2000-05-12	0.89	0.90	0.87	0.87	228928
2000-05-15	0.88	0.91	0.88	0.90	83140
2000-05-16	0.88	0.91	0.88	0.89	50118
2000-05-17	0.88	0.88	0.87	0.87	46690
2000-05-18	0.85	0.88	0.85	0.88	53524
2000-05-19	0.86	0.87	0.84	0.84	15935
2000-05-22	0.83	0.83	0.83	0.83	2266
2000-05-23	0.83	0.85	0.83	0.85	71749
2000-05-24	0.85	0.85	0.82	0.84	47829
2000-05-25	0.85	0.85	0.83	0.83	428264
2000-05-26	0.85	0.85	0.85	0.85	7962
2000-05-30	0.83	0.88	0.83	0.86	46690
2000-05-31	0.87	0.87	0.87	0.87	9112
2000-06-01	0.86	0.87	0.86	0.86	135537
2000-06-02	0.87	0.87	0.86	0.87	28465
2000-06-05	0.86	0.87	0.83	0.83	185644
2000-06-06	0.83	0.84	0.82	0.82	55802
2000-06-07	0.84	0.84	0.83	0.83	50118
2000-06-08	0.84	0.85	0.84	0.84	109338
2000-06-09	0.84	0.85	0.83	0.85	20491
2000-06-12	0.83	0.85	0.83	0.83	151483
2000-06-13	0.84	0.85	0.84	0.85	30743
2000-06-14	0.83	0.86	0.83	0.84	119590
2000-06-15	0.85	0.85	0.85	0.85	9112
2000-06-16	0.85	0.87	0.85	0.86	34160
2000-06-19	0.86	0.86	0.84	0.86	518239
2000-06-20	0.87	0.87	0.84	0.85	54663
2000-06-21	0.85	0.85	0.83	0.84	89974
2000-06-22	0.83	0.83	0.83	0.83	920305
2000-06-23	0.83	0.83	0.83	0.83	17074
2000-06-26	0.84	0.84	0.83	0.83	60358
2000-06-27	0.83	0.83	0.83	0.83	41006
2000-06-28	0.83	0.83	0.82	0.83	153750
2000-06-29	0.83	0.83	0.83	0.83	59219
2000-06-30	0.83	0.84	0.83	0.84	69471
2000-07-03	0.83	0.83	0.83	0.83	11379
2000-07-05	0.83	0.83	0.83	0.83	109338
2000-07-06	0.83	0.83	0.82	0.82	50118
2000-07-07	0.82	0.82	0.82	0.82	119590
2000-07-10	0.81	0.83	0.81	0.82	132119
2000-07-11	0.82	0.85	0.82	0.85	99087
2000-07-12	0.85	0.89	0.85	0.89	159457
2000-07-13	0.88	0.90	0.86	0.90	117312
2000-07-14	0.90	0.90	0.89	0.89	55802
2000-07-17	0.90	0.90	0.86	0.87	121868
2000-07-18	0.90	0.92	0.90	0.91	685670
2000-07-19	0.91	0.92	0.91	0.92	533047
2000-07-20	0.92	0.95	0.92	0.95	156028
2000-07-21	0.94	0.95	0.91	0.93	82001
2000-07-24	0.92	0.92	0.90	0.90	30743
2000-07-25	0.89	0.91	0.89	0.91	64915
2000-07-26	0.90	0.91	0.88	0.89	46690
2000-07-27	0.87	0.89	0.87	0.89	77444
2000-07-28	0.88	0.88	0.86	0.86	69471
2000-07-31	0.87	0.89	0.87	0.88	11379
2000-08-01	0.88	0.88	0.87	0.87	93391
2000-08-02	0.87	0.90	0.87	0.87	53524
2000-08-03	0.88	0.88	0.87	0.87	35299
2000-08-07	0.88	0.91	0.87	0.87	148066
2000-08-08	0.89	0.90	0.88	0.88	150344
2000-08-09	0.87	0.89	0.87	0.87	70610
2000-08-10	0.88	0.89	0.87	0.89	86557
2000-08-11	0.89	0.89	0.87	0.88	18225
2000-08-14	0.89	0.91	0.89	0.91	33021
2000-08-15	0.90	0.90	0.90	0.90	103643
2000-08-16	0.88	0.91	0.88	0.91	296133
2000-08-17	0.90	0.92	0.90	0.91	19352
2000-08-18	0.91	0.93	0.91	0.93	22781
2000-08-21	0.91	0.95	0.91	0.94	137815
2000-08-22	0.95	0.96	0.94	0.94	55802
2000-08-23	0.93	0.94	0.93	0.94	38716
2000-08-24	0.94	0.96	0.94	0.96	31893
2000-08-25	0.97	0.97	0.97	0.97	10240
2000-08-28	0.96	0.96	0.95	0.96	48968
2000-08-29	0.96	0.96	0.94	0.95	50118
2000-08-30	0.94	0.94	0.93	0.93	27337
2000-08-31	0.93	0.93	0.92	0.93	117312
2000-09-01	0.94	0.95	0.93	0.95	102504
2000-09-05	0.95	0.95	0.92	0.93	47829
2000-09-06	0.93	0.95	0.93	0.93	22781
2000-09-08	0.92	0.96	0.92	0.95	66054
2000-09-11	0.97	0.97	0.93	0.96	128702
2000-09-12	0.96	0.97	0.95	0.96	85418
2000-09-13	0.97	0.97	0.97	0.97	52385
2000-09-14	0.96	0.96	0.95	0.95	283603
2000-09-15	0.95	0.96	0.93	0.93	50118
2000-09-18	0.95	0.95	0.94	0.94	108199
2000-09-19	0.94	0.94	0.93	0.93	18225
2000-09-20	0.93	0.93	0.93	0.93	3405
2000-09-21	0.92	0.93	0.92	0.92	25047
2000-09-22	0.91	0.91	0.91	0.91	94530
2000-09-25	0.91	0.93	0.91	0.93	34160
2000-09-26	0.91	0.92	0.91	0.92	28465
2000-09-27	0.90	0.91	0.90	0.91	74027
2000-09-28	0.90	0.91	0.90	0.91	89974
2000-09-29	0.90	0.92	0.90	0.91	63776
2000-10-02	0.92	0.92	0.91	0.91	12518
2000-10-03	0.90	0.93	0.90	0.92	282464
2000-10-04	0.93	0.93	0.93	0.93	14796
2000-10-05	0.93	0.94	0.92	0.94	75166
2000-10-06	0.93	0.94	0.91	0.91	46690
2000-10-09	0.90	0.90	0.87	0.87	15935
2000-10-10	0.87	0.92	0.87	0.91	44412
2000-10-11	0.90	0.91	0.90	0.90	86557
2000-10-12	0.88	0.90	0.87	0.87	120729
2000-10-13	0.86	0.88	0.86	0.87	21630
2000-10-16	0.87	0.88	0.87	0.87	33021
2000-10-17	0.86	0.86	0.84	0.84	102504
2000-10-18	0.84	0.85	0.84	0.85	33021
2000-10-19	0.85	0.85	0.84	0.84	13668
2000-10-20	0.83	0.84	0.83	0.83	29604
2000-10-23	0.83	0.86	0.83	0.86	29604
2000-10-24	0.85	0.89	0.85	0.86	95669
2000-10-25	0.86	0.89	0.86	0.89	31893
2000-10-26	0.85	0.91	0.85	0.91	121868
2000-10-27	0.90	0.90	0.89	0.89	44412
2000-10-30	0.87	0.91	0.87	0.89	76305
2000-10-31	0.89	0.91	0.89	0.91	27337
2000-11-01	0.90	0.91	0.90	0.91	102504
2000-11-02	0.90	0.90	0.88	0.90	144649
2000-11-03	0.90	0.90	0.89	0.90	121868
2000-11-06	0.91	0.91	0.88	0.90	61497
2000-11-07	0.90	0.90	0.90	0.90	2266
2000-11-08	0.89	0.89	0.89	0.89	37577
2000-11-09	0.89	0.91	0.89	0.90	78583
2000-11-10	0.89	0.93	0.89	0.93	159457
2000-11-13	0.93	0.94	0.92	0.93	174253
2000-11-14	0.94	0.95	0.94	0.95	105921
2000-11-15	0.95	0.99	0.95	0.98	176531
2000-11-16	0.97	0.99	0.96	0.98	38716
2000-11-17	0.97	0.99	0.97	0.98	54663
2000-11-20	0.97	0.99	0.97	0.99	96808
2000-11-21	0.99	1.00	0.96	0.98	367894
2000-11-22	0.98	0.98	0.95	0.95	64915
2000-11-24	0.95	0.95	0.95	0.95	9112
2000-11-27	0.96	0.97	0.95	0.95	27337
2000-11-28	0.95	0.96	0.95	0.95	28465
2000-11-29	0.96	0.97	0.96	0.96	39855
2000-11-30	0.96	0.97	0.95	0.96	133258
2000-12-01	0.96	0.98	0.95	0.95	100226
2000-12-04	0.96	0.97	0.95	0.96	77444
2000-12-05	0.97	0.99	0.95	0.98	41006
2000-12-06	0.98	0.99	0.98	0.99	125285
2000-12-07	0.98	0.99	0.97	0.98	66054
2000-12-08	0.99	1.08	0.99	1.08	176531
2000-12-11	1.06	1.06	1.03	1.03	27337
2000-12-12	1.07	1.07	1.05	1.06	67193
2000-12-13	1.05	1.07	1.05	1.05	233485
2000-12-14	1.04	1.04	1.04	1.04	11379
2000-12-15	1.02	1.07	1.02	1.07	34160
2000-12-18	1.06	1.06	1.03	1.03	103643
2000-12-19	1.03	1.04	1.02	1.04	92252
2000-12-20	1.04	1.05	1.03	1.05	244875
2000-12-21	1.04	1.04	0.98	0.98	317775
2000-12-22	0.99	1.01	0.98	0.99	170847
2000-12-26	1.00	1.00	0.96	0.96	83140
2000-12-27	0.97	1.02	0.97	1.01	118451
2000-12-28	1.02	1.03	1.02	1.03	27337
2000-12-29	1.04	1.05	1.03	1.03	388386
2001-01-02	1.03	1.04	0.99	1.03	874743
2001-01-03	1.03	1.07	1.03	1.05	85418
2001-01-04	1.05	1.06	1.03	1.03	56941
2001-01-05	1.04	1.07	1.04	1.06	75166
2001-01-08	1.07	1.08	1.07	1.07	38716
2001-01-09	1.07	1.08	1.07	1.08	102504
2001-01-10	1.07	1.08	1.07	1.07	48968
2001-01-11	1.07	1.07	1.03	1.03	79722
2001-01-12	1.04	1.04	1.01	1.01	58080
2001-01-16	1.02	1.02	1.00	1.00	367894
2001-01-17	1.01	1.01	1.00	1.00	51246
2001-01-18	1.00	1.02	0.99	1.01	178810
2001-01-19	1.00	1.01	1.00	1.01	5683
2001-01-22	1.02	1.04	1.01	1.02	46690
2001-01-23	1.02	1.02	1.01	1.02	48968
2001-01-24	1.02	1.03	1.01	1.03	317775
2001-01-25	1.03	1.03	1.01	1.03	132119
2001-01-26	1.03	1.03	1.02	1.02	47829
2001-01-29	1.03	1.04	1.03	1.03	91113
2001-01-30	1.02	1.03	1.02	1.03	46690
2001-01-31	1.02	1.03	1.02	1.02	84279
2001-02-01	1.03	1.04	1.03	1.04	68332
2001-02-02	1.04	1.05	1.04	1.05	35299
2001-02-05	1.05	1.07	1.05	1.07	108199
2001-02-06	1.08	1.08	1.06	1.06	69471
2001-02-07	1.05	1.06	1.05	1.06	99087
2001-02-08	1.06	1.09	1.06	1.09	168569
2001-02-09	1.09	1.13	1.09	1.12	380424
2001-02-12	1.12	1.15	1.11	1.15	431681
2001-02-13	1.14	1.21	1.14	1.20	725537
2001-02-14	1.20	1.20	1.15	1.18	378145
2001-02-15	1.18	1.19	1.18	1.18	109338
2001-02-16	1.18	1.19	1.16	1.16	87696
2001-02-20	1.15	1.15	1.14	1.15	985232
2001-02-21	1.15	1.16	1.14	1.15	1883906
2001-02-22	1.15	1.15	1.13	1.14	287020
2001-02-23	1.15	1.16	1.12	1.12	101365
2001-02-26	1.12	1.17	1.12	1.16	1410079
2001-02-27	1.15	1.17	1.14	1.16	804132
2001-02-28	1.17	1.18	1.15	1.18	220966
2001-03-01	1.18	1.18	1.17	1.18	100226
2001-03-02	1.18	1.19	1.17	1.18	112755
2001-03-05	1.19	1.19	1.16	1.16	511404
2001-03-06	1.17	1.17	1.17	1.17	46690
2001-03-07	1.17	1.18	1.16	1.18	47829
2001-03-08	1.18	1.21	1.18	1.21	777934
2001-03-09	1.21	1.21	1.19	1.19	30743
2001-03-12	1.19	1.19	1.18	1.19	56941
2001-03-13	1.19	1.20	1.18	1.19	71749
2001-03-14	1.17	1.17	1.15	1.16	107060
2001-03-15	1.16	1.17	1.14	1.17	186794
2001-03-16	1.17	1.18	1.14	1.18	63776
2001-03-19	1.16	1.16	1.15	1.16	101365
2001-03-20	1.16	1.19	1.16	1.18	169697
2001-03-21	1.18	1.18	1.16	1.17	43272
2001-03-22	1.17	1.17	1.13	1.14	425986
2001-03-23	1.14	1.17	1.14	1.17	169697
2001-03-26	1.17	1.19	1.17	1.18	79722
2001-03-27	1.17	1.18	1.14	1.15	263100
2001-03-28	1.15	1.15	1.14	1.15	94530
2001-03-29	1.15	1.15	1.14	1.14	60358
2001-03-30	1.14	1.16	1.13	1.15	168569
2001-04-02	1.15	1.16	1.15	1.16	59219
2001-04-03	1.15	1.15	1.15	1.15	21630
2001-04-04	1.16	1.16	1.13	1.14	104782
2001-04-05	1.14	1.15	1.14	1.15	175404
2001-04-06	1.16	1.17	1.16	1.17	74027
2001-04-09	1.16	1.17	1.15	1.17	64915
2001-04-10	1.17	1.19	1.17	1.19	33021
2001-04-11	1.18	1.18	1.18	1.18	42133
2001-04-12	1.18	1.18	1.15	1.16	123007
2001-04-16	1.16	1.16	1.16	1.16	2266
2001-04-17	1.16	1.17	1.14	1.15	314358
2001-04-18	1.15	1.17	1.15	1.17	267656
2001-04-19	1.18	1.19	1.18	1.19	95669
2001-04-20	1.19	1.19	1.18	1.19	37577
2001-04-23	1.20	1.20	1.18	1.19	67193
2001-04-24	1.19	1.21	1.18	1.20	361048
2001-04-25	1.20	1.20	1.18	1.19	159457
2001-04-26	1.20	1.20	1.17	1.17	96808
2001-04-27	1.16	1.17	1.14	1.15	331444
2001-04-30	1.15	1.16	1.10	1.13	738066
2001-05-01	1.14	1.16	1.14	1.15	151483
2001-05-02	1.14	1.14	1.13	1.14	294994
2001-05-03	1.14	1.14	1.12	1.12	274491
2001-05-04	1.10	1.12	1.10	1.12	185644
2001-05-07	1.12	1.13	1.10	1.10	211854
2001-05-08	1.11	1.11	1.10	1.11	110477
2001-05-09	1.11	1.12	1.10	1.11	83140
2001-05-10	1.10	1.14	1.10	1.13	289299
2001-05-11	1.14	1.15	1.12	1.14	63776
2001-05-14	1.13	1.13	1.12	1.12	92252
2001-05-15	1.12	1.14	1.12	1.14	208425
2001-05-16	1.14	1.21	1.14	1.20	1059271
2001-05-17	1.23	1.24	1.21	1.22	1857708
2001-05-18	1.23	1.24	1.22	1.23	861074
2001-05-21	1.23	1.29	1.23	1.27	372450
2001-05-22	1.26	1.26	1.22	1.23	620754
2001-05-23	1.22	1.24	1.22	1.23	1009152
2001-05-24	1.23	1.24	1.22	1.24	590000
2001-05-25	1.24	1.25	1.23	1.24	43272
2001-05-29	1.24	1.26	1.23	1.25	613920
2001-05-30	1.25	1.25	1.23	1.23	88835
2001-05-31	1.23	1.23	1.23	1.23	162863
2001-06-01	1.23	1.24	1.23	1.24	176531
2001-06-04	1.24	1.24	1.22	1.22	91113
2001-06-05	1.22	1.24	1.22	1.24	75166
2001-06-06	1.23	1.24	1.23	1.23	177682
2001-06-07	1.23	1.24	1.22	1.23	641258
2001-06-08	1.23	1.23	1.22	1.23	190200
2001-06-11	1.23	1.23	1.22	1.23	47829
2001-06-12	1.23	1.23	1.22	1.23	432820
2001-06-13	1.23	1.24	1.23	1.24	85418
2001-06-14	1.24	1.24	1.22	1.23	178810
2001-06-15	1.24	1.24	1.17	1.18	679974
2001-06-18	1.19	1.20	1.18	1.19	556967
2001-06-19	1.20	1.20	1.19	1.20	61497
2001-06-20	1.19	1.20	1.17	1.18	93391
2001-06-21	1.18	1.22	1.18	1.21	232357
2001-06-22	1.19	1.21	1.18	1.21	102504
2001-06-25	1.21	1.21	1.17	1.17	821218
2001-06-26	1.17	1.17	1.17	1.17	304106
2001-06-27	1.17	1.18	1.17	1.17	146927
2001-06-28	1.17	1.18	1.17	1.17	569497
2001-06-29	1.18	1.22	1.17	1.21	374717
2001-07-02	1.21	1.22	1.19	1.19	149205
2001-07-03	1.21	1.21	1.21	1.21	143510
2001-07-05	1.21	1.24	1.20	1.23	1166331
2001-07-06	1.21	1.22	1.21	1.22	110477
2001-07-09	1.22	1.24	1.22	1.23	830331
2001-07-10	1.24	1.26	1.24	1.24	4356686
2001-07-11	1.24	1.25	1.22	1.24	1453364
2001-07-12	1.24	1.25	1.24	1.25	112755
2001-07-13	1.24	1.25	1.23	1.24	469259
2001-07-16	1.24	1.26	1.24	1.25	736927
2001-07-17	1.25	1.28	1.25	1.27	878160
2001-07-18	1.27	1.28	1.27	1.28	507987
2001-07-19	1.28	1.28	1.26	1.26	945364
2001-07-20	1.26	1.27	1.25	1.27	3386262
2001-07-23	1.27	1.27	1.26	1.26	5814617
2001-07-24	1.25	1.25	1.24	1.24	590000
2001-07-25	1.23	1.23	1.21	1.23	913471
2001-07-26	1.23	1.24	1.22	1.23	621893
2001-07-27	1.23	1.26	1.22	1.25	1070650
2001-07-30	1.24	1.27	1.22	1.25	1609404
2001-07-31	1.24	1.28	1.24	1.27	2365707
2001-08-01	1.27	1.29	1.27	1.28	927139
2001-08-02	1.28	1.31	1.28	1.31	660610
2001-08-03	1.31	1.32	1.30	1.30	1041046
2001-08-06	1.31	1.33	1.31	1.33	160585
2001-08-07	1.33	1.33	1.30	1.30	1153813
2001-08-08	1.30	1.30	1.29	1.29	1828092
2001-08-09	1.29	1.29	1.28	1.29	683391
2001-08-10	1.29	1.30	1.27	1.28	941947
2001-08-13	1.27	1.29	1.27	1.28	982953
2001-08-14	1.29	1.29	1.27	1.27	756291
2001-08-15	1.28	1.30	1.27	1.29	929418
2001-08-16	1.29	1.29	1.27	1.29	941947
2001-08-17	1.29	1.33	1.29	1.32	969285
2001-08-20	1.30	1.33	1.30	1.32	108199
2001-08-21	1.31	1.33	1.31	1.32	88835
2001-08-22	1.32	1.33	1.32	1.33	153750
2001-08-23	1.32	1.33	1.31	1.33	28465
2001-08-24	1.32	1.33	1.30	1.33	289299
2001-08-27	1.33	1.34	1.32	1.33	250582
2001-08-28	1.32	1.33	1.30	1.31	117312
2001-08-29	1.28	1.31	1.28	1.30	954477
2001-08-30	1.31	1.31	1.27	1.30	1194808
2001-08-31	1.30	1.31	1.30	1.30	68332
2001-09-04	1.29	1.30	1.29	1.29	440794
2001-09-05	1.30	1.30	1.29	1.30	855390
2001-09-06	1.29	1.31	1.29	1.29	397498
2001-09-07	1.29	1.29	1.27	1.27	361048
2001-09-10	1.27	1.28	1.27	1.28	881577
2001-09-17	1.26	1.26	1.12	1.18	1785947
2001-09-18	1.16	1.19	1.16	1.18	529629
2001-09-19	1.18	1.19	1.16	1.17	687948
2001-09-20	1.16	1.16	1.10	1.11	1070650
2001-09-21	1.10	1.12	1.07	1.12	477233
2001-09-24	1.14	1.20	1.14	1.20	1036489
2001-09-25	1.21	1.21	1.16	1.17	328027
2001-09-26	1.17	1.18	1.15	1.16	449906
2001-09-27	1.16	1.17	1.15	1.15	498875
2001-09-28	1.14	1.18	1.14	1.17	217538
2001-10-01	1.18	1.20	1.17	1.18	287020
2001-10-02	1.18	1.20	1.18	1.20	126424
2001-10-03	1.20	1.20	1.19	1.20	359920
2001-10-04	1.21	1.21	1.20	1.20	144649
2001-10-05	1.20	1.20	1.18	1.18	337139
2001-10-08	1.19	1.21	1.18	1.20	69471
2001-10-09	1.19	1.19	1.14	1.15	324610
2001-10-10	1.15	1.18	1.15	1.18	181088
2001-10-11	1.19	1.21	1.18	1.19	383829
2001-10-12	1.17	1.20	1.17	1.19	96808
2001-10-15	1.19	1.21	1.18	1.21	607086
2001-10-16	1.21	1.22	1.19	1.21	1543350
2001-10-17	1.21	1.23	1.20	1.20	848556
2001-10-18	1.20	1.20	1.18	1.18	536464
2001-10-19	1.18	1.18	1.17	1.18	481789
2001-10-22	1.18	1.19	1.17	1.17	664027
2001-10-23	1.18	1.18	1.16	1.16	129841
2001-10-24	1.16	1.17	1.15	1.16	184516
2001-10-25	1.16	1.17	1.14	1.14	1546767
2001-10-26	1.15	1.15	1.12	1.12	1205059
2001-10-29	1.13	1.13	1.10	1.11	945364
2001-10-30	1.08	1.09	1.07	1.08	515961
2001-10-31	1.08	1.08	1.06	1.07	542159
2001-11-01	1.07	1.08	1.04	1.05	1404384
2001-11-02	1.05	1.07	1.05	1.05	438504
2001-11-05	1.05	1.10	1.05	1.08	331444
2001-11-06	1.09	1.14	1.09	1.14	227801
2001-11-07	1.14	1.14	1.12	1.13	478372
2001-11-08	1.14	1.16	1.14	1.14	152622
2001-11-09	1.15	1.15	1.14	1.15	209576
2001-11-12	1.17	1.17	1.11	1.12	276769
2001-11-13	1.13	1.18	1.13	1.16	788185
2001-11-14	1.17	1.19	1.16	1.17	398649
2001-11-15	1.18	1.19	1.18	1.18	138954
2001-11-16	1.18	1.20	1.18	1.19	240319
2001-11-19	1.19	1.21	1.19	1.19	275630
2001-11-20	1.19	1.21	1.18	1.20	419152
2001-11-21	1.20	1.20	1.19	1.19	217538
2001-11-23	1.20	1.20	1.19	1.19	366755
2001-11-26	1.20	1.26	1.20	1.24	604808
2001-11-27	1.25	1.26	1.21	1.23	961311
2001-11-28	1.22	1.22	1.21	1.21	359920
2001-11-29	1.21	1.21	1.20	1.21	405483
2001-11-30	1.21	1.21	1.19	1.20	675418
2001-12-03	1.20	1.21	1.19	1.20	543298
2001-12-04	1.20	1.23	1.20	1.21	530768
2001-12-05	1.22	1.23	1.21	1.22	312080
2001-12-06	1.21	1.22	1.20	1.20	692504
2001-12-07	1.19	1.23	1.19	1.23	587722
2001-12-10	1.24	1.24	1.20	1.21	236913
2001-12-11	1.21	1.21	1.19	1.20	269935
2001-12-12	1.20	1.22	1.20	1.22	408900
2001-12-13	1.21	1.21	1.18	1.19	1635602
2001-12-14	1.20	1.20	1.18	1.19	361048
2001-12-17	1.18	1.19	1.17	1.19	427125
2001-12-18	1.21	1.25	1.20	1.25	523934
2001-12-19	1.25	1.26	1.23	1.25	607086
2001-12-20	1.25	1.27	1.25	1.25	609364
2001-12-21	1.26	1.28	1.26	1.26	61497
2001-12-24	1.25	1.27	1.24	1.25	105921
2001-12-26	1.25	1.27	1.25	1.27	203869
2001-12-27	1.27	1.30	1.27	1.30	222094
2001-12-28	1.31	1.32	1.26	1.29	490901
2001-12-31	1.29	1.29	1.28	1.28	369033
2002-01-02	1.28	1.28	1.26	1.26	321192
2002-01-03	1.26	1.27	1.26	1.26	394092
2002-01-04	1.26	1.30	1.26	1.28	518239
2002-01-07	1.28	1.31	1.28	1.30	199313
2002-01-08	1.29	1.29	1.27	1.28	312080
2002-01-09	1.28	1.29	1.27	1.28	184516
2002-01-10	1.26	1.29	1.26	1.28	315497
2002-01-11	1.28	1.29	1.28	1.28	287020
2002-01-14	1.28	1.30	1.28	1.29	390675
2002-01-15	1.29	1.30	1.28	1.28	127563
2002-01-16	1.29	1.29	1.28	1.29	512543
2002-01-17	1.28	1.30	1.28	1.28	641258
2002-01-18	1.28	1.28	1.26	1.26	216410
2002-01-22	1.24	1.29	1.24	1.29	411167
2002-01-23	1.28	1.35	1.28	1.35	949921
2002-01-24	1.32	1.33	1.30	1.31	312080
2002-01-25	1.31	1.32	1.31	1.32	373589
2002-01-28	1.30	1.31	1.28	1.29	308663
2002-01-29	1.30	1.32	1.30	1.30	386119
2002-01-30	1.29	1.30	1.27	1.28	1463615
2002-01-31	1.27	1.28	1.26	1.26	1068372
2002-02-01	1.26	1.27	1.26	1.26	654926
2002-02-04	1.26	1.27	1.25	1.25	179960
2002-02-05	1.25	1.29	1.25	1.29	141232
2002-02-06	1.29	1.35	1.29	1.32	473815
2002-02-07	1.31	1.32	1.29	1.30	154901
2002-02-08	1.29	1.30	1.29	1.30	150344
2002-02-11	1.30	1.30	1.29	1.30	1180000
2002-02-12	1.30	1.30	1.28	1.28	128702
2002-02-13	1.28	1.32	1.28	1.32	205019
2002-02-14	1.32	1.36	1.32	1.35	790463
2002-02-15	1.35	1.36	1.35	1.35	289299
2002-02-19	1.34	1.36	1.34	1.36	402054
2002-02-20	1.35	1.36	1.34	1.35	69471
2002-02-21	1.34	1.36	1.34	1.36	285881
2002-02-22	1.36	1.37	1.35	1.36	93391
2002-02-25	1.36	1.37	1.35	1.36	223244
2002-02-26	1.37	1.39	1.37	1.38	536464
2002-02-27	1.38	1.41	1.38	1.40	431681
2002-02-28	1.41	1.41	1.38	1.40	140093
2002-03-01	1.40	1.40	1.39	1.39	83140
2002-03-04	1.40	1.48	1.40	1.48	356492
2002-03-05	1.47	1.47	1.41	1.41	318914
2002-03-06	1.41	1.46	1.41	1.46	350808
2002-03-07	1.47	1.48	1.47	1.48	356492
2002-03-08	1.48	1.48	1.46	1.46	181088
2002-03-11	1.46	1.46	1.44	1.45	102504
2002-03-12	1.44	1.46	1.44	1.45	107060
2002-03-13	1.45	1.47	1.44	1.47	144649
2002-03-14	1.46	1.49	1.46	1.48	160585
2002-03-15	1.50	1.51	1.49	1.49	231206
2002-03-18	1.48	1.51	1.48	1.51	64915
2002-03-19	1.51	1.52	1.50	1.51	541020
2002-03-20	1.51	1.52	1.49	1.51	378145
2002-03-21	1.51	1.53	1.51	1.52	152622
2002-03-22	1.53	1.53	1.51	1.52	287020
2002-03-25	1.51	1.53	1.48	1.53	406611
2002-03-26	1.52	1.53	1.51	1.52	328027
2002-03-27	1.52	1.55	1.52	1.55	338278
2002-03-28	1.55	1.57	1.54	1.55	423708
2002-04-01	1.54	1.55	1.52	1.54	363338
2002-04-02	1.53	1.55	1.53	1.54	469259
2002-04-03	1.56	1.56	1.52	1.52	408900
2002-04-04	1.52	1.53	1.52	1.52	414595
2002-04-05	1.52	1.53	1.52	1.53	191351
2002-04-08	1.53	1.53	1.51	1.52	939681
2002-04-09	1.52	1.52	1.51	1.51	259683
2002-04-10	1.51	1.53	1.51	1.52	361048
2002-04-11	1.52	1.54	1.52	1.54	271074
2002-04-12	1.55	1.56	1.54	1.55	324610
2002-04-15	1.55	1.56	1.54	1.56	159457
2002-04-16	1.56	1.60	1.56	1.58	397498
2002-04-17	1.59	1.59	1.57	1.59	375867
2002-04-18	1.59	1.62	1.58	1.58	244875
2002-04-19	1.59	1.60	1.58	1.59	179960
2002-04-22	1.59	1.59	1.57	1.57	326888
2002-04-23	1.57	1.57	1.54	1.56	333722
2002-04-24	1.56	1.58	1.56	1.57	217538
2002-04-25	1.57	1.59	1.57	1.58	145788
2002-04-26	1.59	1.60	1.57	1.58	187922
2002-04-29	1.58	1.60	1.58	1.58	326888
2002-04-30	1.58	1.59	1.56	1.58	165141
2002-05-01	1.59	1.59	1.57	1.58	199313
2002-05-02	1.58	1.59	1.58	1.59	94530
2002-05-03	1.59	1.59	1.59	1.59	148066
2002-05-06	1.59	1.59	1.57	1.57	144649
2002-05-07	1.58	1.58	1.57	1.57	84279
2002-05-08	1.57	1.57	1.57	1.57	119590
2002-05-09	1.56	1.57	1.54	1.54	165141
2002-05-10	1.55	1.57	1.55	1.56	75166
2002-05-13	1.56	1.57	1.56	1.56	109338
2002-05-14	1.56	1.56	1.54	1.55	168569
2002-05-15	1.55	1.55	1.54	1.55	112755
2002-05-16	1.54	1.55	1.54	1.55	119590
2002-05-17	1.56	1.60	1.56	1.59	364477
2002-05-20	1.59	1.60	1.57	1.57	125285
2002-05-21	1.58	1.60	1.58	1.59	394092
2002-05-22	1.59	1.60	1.59	1.60	41006
2002-05-23	1.60	1.60	1.60	1.60	61497
2002-05-24	1.60	1.61	1.60	1.61	136676
2002-05-28	1.61	1.63	1.60	1.63	132119
2002-05-29	1.63	1.64	1.61	1.62	389536
2002-05-30	1.62	1.64	1.62	1.64	279047
2002-05-31	1.63	1.65	1.63	1.65	457868
2002-06-03	1.65	1.66	1.64	1.65	128702
2002-06-04	1.66	1.67	1.65	1.66	339417
2002-06-05	1.66	1.72	1.65	1.72	533047
2002-06-06	1.72	1.73	1.71	1.72	284742
2002-06-07	1.71	1.72	1.70	1.72	207297
2002-06-10	1.72	1.73	1.71	1.71	164013
2002-06-11	1.71	1.71	1.67	1.70	195907
2002-06-12	1.69	1.70	1.65	1.66	292716
2002-06-13	1.66	1.67	1.64	1.64	116172
2002-06-14	1.64	1.64	1.61	1.64	612781
2002-06-17	1.65	1.69	1.64	1.67	386119
2002-06-18	1.68	1.69	1.64	1.64	500014
2002-06-19	1.64	1.65	1.62	1.62	607086
2002-06-20	1.62	1.62	1.58	1.60	764265
2002-06-21	1.59	1.62	1.59	1.61	159457
2002-06-24	1.62	1.62	1.60	1.60	339417
2002-06-25	1.61	1.63	1.60	1.63	1080913
2002-06-26	1.63	1.63	1.60	1.61	494318
2002-06-27	1.61	1.64	1.61	1.64	585443
2002-06-28	1.64	1.65	1.61	1.63	1365667
2002-07-01	1.63	1.63	1.59	1.60	715285
2002-07-02	1.60	1.60	1.58	1.58	438504
2002-07-03	1.58	1.62	1.58	1.62	466981
2002-07-05	1.62	1.63	1.62	1.63	72888
2002-07-08	1.61	1.64	1.61	1.63	168569
2002-07-09	1.63	1.64	1.63	1.63	307524
2002-07-10	1.63	1.63	1.59	1.59	527351
2002-07-11	1.58	1.58	1.47	1.58	697060
2002-07-12	1.59	1.59	1.56	1.57	310941
2002-07-15	1.56	1.57	1.53	1.54	746040
2002-07-16	1.54	1.54	1.53	1.54	387258
2002-07-17	1.54	1.54	1.52	1.53	472676
2002-07-18	1.53	1.53	1.52	1.52	410039
2002-07-19	1.52	1.53	1.46	1.50	1585483
2002-07-22	1.48	1.48	1.42	1.43	1461337
2002-07-23	1.42	1.43	1.39	1.39	681113
2002-07-24	1.37	1.37	1.29	1.37	1312131
2002-07-25	1.37	1.39	1.36	1.37	702756
2002-07-26	1.37	1.46	1.36	1.46	652648
2002-07-29	1.47	1.49	1.46	1.49	500014
2002-07-30	1.47	1.50	1.46	1.47	441933
2002-07-31	1.48	1.51	1.47	1.49	708451
2002-08-01	1.49	1.49	1.45	1.47	372450
2002-08-02	1.46	1.48	1.46	1.46	373589
2002-08-05	1.45	1.45	1.44	1.44	62637
2002-08-06	1.43	1.50	1.43	1.48	711868
2002-08-07	1.48	1.51	1.46	1.46	542159
2002-08-08	1.47	1.48	1.44	1.44	275630
2002-08-09	1.43	1.47	1.43	1.46	283603
2002-08-12	1.45	1.47	1.45	1.47	113894
2002-08-13	1.47	1.48	1.47	1.47	183366
2002-08-14	1.47	1.49	1.44	1.49	252860
2002-08-15	1.49	1.51	1.48	1.50	304106
2002-08-16	1.51	1.51	1.50	1.50	161735
2002-08-19	1.49	1.51	1.49	1.50	538742
2002-08-20	1.49	1.54	1.49	1.53	725537
2002-08-21	1.53	1.55	1.53	1.54	128702
2002-08-22	1.56	1.56	1.54	1.56	515961
2002-08-23	1.54	1.56	1.52	1.52	315497
2002-08-26	1.52	1.54	1.52	1.54	151483
2002-08-27	1.54	1.55	1.53	1.53	232357
2002-08-28	1.53	1.53	1.49	1.50	456729
2002-08-29	1.49	1.51	1.49	1.51	38716
2002-08-30	1.51	1.52	1.50	1.51	168569
2002-09-03	1.51	1.51	1.46	1.47	428264
2002-09-04	1.47	1.48	1.45	1.48	211854
2002-09-05	1.48	1.48	1.44	1.45	276769
2002-09-06	1.45	1.46	1.45	1.46	310941
2002-09-09	1.46	1.46	1.45	1.46	167419
2002-09-10	1.45	1.47	1.45	1.45	570636
2002-09-11	1.46	1.48	1.46	1.46	159457
2002-09-12	1.46	1.46	1.42	1.43	298411
2002-09-13	1.43	1.44	1.41	1.42	324610
2002-09-16	1.43	1.43	1.41	1.42	290438
2002-09-17	1.42	1.44	1.40	1.40	365604
2002-09-18	1.39	1.41	1.39	1.40	107060
2002-09-19	1.40	1.41	1.39	1.40	507987
2002-09-20	1.40	1.44	1.40	1.42	290438
2002-09-23	1.42	1.42	1.40	1.41	227801
2002-09-24	1.40	1.41	1.40	1.41	39855
2002-09-25	1.42	1.42	1.40	1.42	404344
2002-09-26	1.43	1.45	1.42	1.44	307524
2002-09-27	1.45	1.45	1.44	1.44	461286
2002-09-30	1.43	1.44	1.41	1.41	767682
2002-10-01	1.41	1.45	1.41	1.45	216410
2002-10-02	1.44	1.46	1.43	1.43	325749
2002-10-03	1.43	1.44	1.43	1.44	486345
2002-10-04	1.44	1.44	1.41	1.42	550133
2002-10-07	1.41	1.42	1.40	1.40	995483
2002-10-08	1.40	1.41	1.39	1.40	331444
2002-10-09	1.40	1.40	1.35	1.35	956755
2002-10-10	1.35	1.35	1.33	1.34	742623
2002-10-11	1.35	1.36	1.34	1.34	436238
2002-10-14	1.33	1.36	1.32	1.35	398649
2002-10-15	1.36	1.41	1.36	1.40	1208476
2002-10-16	1.40	1.42	1.39	1.39	534186
2002-10-17	1.41	1.48	1.41	1.47	446489
2002-10-18	1.47	1.47	1.46	1.47	162863
2002-10-21	1.46	1.51	1.46	1.50	332583
2002-10-22	1.49	1.51	1.47	1.48	365604
2002-10-23	1.48	1.48	1.46	1.48	248304
2002-10-24	1.47	1.49	1.46	1.46	203869
2002-10-25	1.46	1.47	1.46	1.47	313219
2002-10-28	1.47	1.47	1.46	1.46	173126
2002-10-29	1.46	1.46	1.42	1.45	358781
2002-10-30	1.44	1.46	1.44	1.45	238041
2002-10-31	1.43	1.43	1.38	1.39	1537654
2002-11-01	1.39	1.40	1.38	1.39	632145
2002-11-04	1.40	1.42	1.40	1.42	112755
2002-11-05	1.42	1.43	1.41	1.43	120729
2002-11-06	1.43	1.43	1.40	1.43	300689
2002-11-07	1.40	1.42	1.40	1.40	207297
2002-11-08	1.40	1.40	1.37	1.38	79722
2002-11-11	1.38	1.38	1.37	1.38	148066
2002-11-12	1.37	1.38	1.35	1.35	430542
2002-11-13	1.35	1.36	1.34	1.34	144649
2002-11-14	1.35	1.36	1.35	1.35	926012
2002-11-15	1.35	1.36	1.34	1.35	145788
2002-11-18	1.36	1.36	1.34	1.36	321192
2002-11-19	1.36	1.38	1.35	1.38	241469
2002-11-20	1.38	1.39	1.37	1.37	127563
2002-11-21	1.37	1.42	1.37	1.40	822357
2002-11-22	1.40	1.42	1.40	1.41	246026
2002-11-25	1.41	1.41	1.36	1.39	371311
2002-11-26	1.39	1.39	1.36	1.36	146927
2002-11-27	1.36	1.41	1.36	1.39	687948
2002-11-29	1.43	1.43	1.41	1.41	353086
2002-12-02	1.41	1.42	1.37	1.38	194756
2002-12-03	1.39	1.39	1.36	1.37	325749
2002-12-04	1.37	1.38	1.36	1.37	252860
2002-12-05	1.36	1.36	1.36	1.36	115033
2002-12-06	1.36	1.41	1.35	1.40	686809
2002-12-09	1.41	1.42	1.39	1.40	428264
2002-12-10	1.41	1.41	1.38	1.40	334861
2002-12-11	1.40	1.42	1.39	1.41	233485
2002-12-12	1.41	1.42	1.40	1.41	243747
2002-12-13	1.41	1.41	1.40	1.41	79722
2002-12-16	1.41	1.41	1.40	1.41	370161
2002-12-17	1.42	1.43	1.40	1.40	345113
2002-12-18	1.39	1.40	1.38	1.40	386119
2002-12-19	1.40	1.41	1.40	1.40	250582
2002-12-20	1.40	1.41	1.38	1.40	592278
2002-12-23	1.40	1.40	1.38	1.39	664027
2002-12-24	1.39	1.42	1.39	1.41	142371
2002-12-26	1.42	1.42	1.41	1.41	138954
2002-12-27	1.40	1.42	1.40	1.41	369033
2002-12-30	1.41	1.45	1.41	1.45	1326939
2002-12-31	1.45	1.46	1.44	1.46	1118491
2003-01-02	1.44	1.46	1.43	1.45	1243787
2003-01-03	1.45	1.46	1.45	1.46	834887
2003-01-06	1.46	1.49	1.46	1.48	246026
2003-01-07	1.48	1.49	1.47	1.49	1398689
2003-01-08	1.48	1.49	1.46	1.48	1244926
2003-01-09	1.48	1.52	1.48	1.51	858807
2003-01-10	1.51	1.54	1.50	1.52	337139
2003-01-13	1.53	1.54	1.52	1.52	2049059
2003-01-14	1.53	1.56	1.53	1.56	206147
2003-01-15	1.56	1.58	1.54	1.58	777934
2003-01-16	1.57	1.58	1.57	1.57	153750
2003-01-17	1.56	1.56	1.54	1.54	941947
2003-01-21	1.54	1.54	1.52	1.54	437377
2003-01-22	1.54	1.55	1.53	1.54	171975
2003-01-23	1.55	1.56	1.53	1.54	170847
2003-01-24	1.54	1.54	1.53	1.53	290438
2003-01-27	1.53	1.53	1.47	1.49	300689
2003-01-28	1.46	1.47	1.45	1.46	810966
2003-01-29	1.45	1.46	1.44	1.45	420279
2003-01-30	1.44	1.44	1.43	1.43	1453364
2003-01-31	1.43	1.43	1.40	1.40	1050158
2003-02-03	1.42	1.42	1.39	1.40	740345
2003-02-04	1.40	1.40	1.37	1.37	225522
2003-02-05	1.37	1.37	1.36	1.37	479511
2003-02-06	1.37	1.38	1.37	1.38	2916991
2003-02-07	1.38	1.41	1.38	1.40	941947
2003-02-10	1.41	1.41	1.38	1.39	908914
2003-02-11	1.40	1.40	1.38	1.38	554689
2003-02-12	1.39	1.39	1.38	1.38	191351
2003-02-13	1.38	1.40	1.38	1.39	171975
2003-02-14	1.39	1.40	1.39	1.39	359920
2003-02-18	1.39	1.39	1.38	1.38	1373629
2003-02-19	1.38	1.39	1.38	1.38	276769
2003-02-20	1.39	1.40	1.39	1.39	247153
2003-02-21	1.38	1.39	1.38	1.39	498875
2003-02-24	1.40	1.40	1.40	1.40	102504
2003-02-25	1.41	1.41	1.39	1.39	195907
2003-02-26	1.39	1.39	1.39	1.39	244875
2003-02-27	1.39	1.40	1.39	1.39	77444
2003-02-28	1.39	1.40	1.39	1.40	234635
2003-03-03	1.41	1.42	1.40	1.40	452173
2003-03-04	1.41	1.42	1.40	1.40	280186
2003-03-05	1.41	1.41	1.38	1.38	578609
2003-03-06	1.38	1.38	1.29	1.31	1625351
2003-03-07	1.31	1.33	1.31	1.32	559245
2003-03-10	1.32	1.34	1.32	1.32	359920
2003-03-11	1.32	1.34	1.32	1.33	989788
2003-03-12	1.33	1.35	1.31	1.32	1231258
2003-03-13	1.32	1.34	1.32	1.34	272213
2003-03-14	1.34	1.37	1.34	1.36	243747
2003-03-17	1.36	1.38	1.34	1.38	307524
2003-03-18	1.39	1.41	1.39	1.41	148066
2003-03-19	1.41	1.41	1.39	1.39	597973
2003-03-20	1.41	1.42	1.39	1.40	501153
2003-03-21	1.41	1.46	1.40	1.46	244875
2003-03-24	1.45	1.45	1.42	1.42	249431
2003-03-25	1.43	1.43	1.42	1.42	137815
2003-03-26	1.41	1.44	1.41	1.42	194756
2003-03-27	1.43	1.43	1.42	1.43	152622
2003-03-28	1.43	1.43	1.42	1.42	66054
2003-03-31	1.43	1.43	1.41	1.41	275630
2003-04-01	1.42	1.42	1.41	1.41	373589
2003-04-02	1.42	1.45	1.42	1.44	445350
2003-04-03	1.44	1.44	1.42	1.42	247153
2003-04-04	1.42	1.45	1.42	1.44	97947
2003-04-07	1.43	1.46	1.43	1.46	275630
2003-04-08	1.46	1.46	1.45	1.45	113894
2003-04-09	1.46	1.47	1.45	1.45	390675
2003-04-10	1.45	1.46	1.45	1.46	222094
2003-04-11	1.46	1.49	1.46	1.47	127563
2003-04-14	1.47	1.47	1.47	1.47	101365
2003-04-15	1.46	1.50	1.46	1.49	195907
2003-04-16	1.49	1.50	1.48	1.48	1356555
2003-04-17	1.48	1.50	1.48	1.49	569497
2003-04-21	1.49	1.51	1.49	1.51	340556
2003-04-22	1.52	1.53	1.51	1.52	334861
2003-04-23	1.54	1.55	1.53	1.55	470398
2003-04-24	1.53	1.54	1.53	1.54	176531
2003-04-25	1.53	1.55	1.53	1.54	283603
2003-04-28	1.54	1.56	1.54	1.56	191351
2003-04-29	1.56	1.59	1.56	1.59	182238
2003-04-30	1.59	1.60	1.59	1.60	288160
2003-05-01	1.59	1.61	1.58	1.61	414595
2003-05-02	1.60	1.60	1.59	1.60	126424
2003-05-05	1.60	1.61	1.59	1.61	144649
2003-05-06	1.61	1.67	1.61	1.66	413456
2003-05-07	1.64	1.65	1.63	1.65	271074
2003-05-08	1.65	1.65	1.62	1.63	159457
2003-05-09	1.63	1.64	1.63	1.64	62637
2003-05-12	1.64	1.66	1.64	1.65	74027
2003-05-13	1.65	1.66	1.64	1.66	148066
2003-05-14	1.66	1.67	1.65	1.67	233485
2003-05-15	1.67	1.67	1.64	1.65	242597
2003-05-16	1.65	1.67	1.65	1.67	292716
2003-05-19	1.66	1.66	1.61	1.62	323470
2003-05-20	1.67	1.68	1.67	1.68	837165
2003-05-21	1.67	1.68	1.67	1.68	128702
2003-05-22	1.67	1.69	1.66	1.66	199313
2003-05-23	1.66	1.69	1.65	1.69	238041
2003-05-27	1.66	1.67	1.65	1.66	230079
2003-05-28	1.66	1.66	1.63	1.63	548993
2003-05-29	1.65	1.68	1.64	1.67	486345
2003-05-30	1.67	1.69	1.66	1.66	519378
2003-06-02	1.67	1.71	1.66	1.71	969285
2003-06-03	1.71	1.73	1.70	1.73	405483
2003-06-04	1.74	1.78	1.74	1.77	464703
2003-06-05	1.78	1.79	1.77	1.77	709590
2003-06-06	1.77	1.77	1.76	1.76	248304
2003-06-09	1.75	1.76	1.74	1.75	159457
2003-06-10	1.75	1.75	1.72	1.75	485206
2003-06-11	1.75	1.78	1.75	1.77	374717
2003-06-12	1.76	1.80	1.76	1.79	433948
2003-06-13	1.80	1.80	1.78	1.80	189072
2003-06-16	1.79	1.80	1.79	1.80	255127
2003-06-17	1.82	1.83	1.82	1.82	749457
2003-06-18	1.81	1.84	1.81	1.82	146927
2003-06-19	1.81	1.81	1.80	1.80	218688
2003-06-20	1.79	1.79	1.76	1.76	322331
2003-06-23	1.74	1.75	1.71	1.72	298411
2003-06-24	1.73	1.73	1.70	1.71	504570
2003-06-25	1.72	1.73	1.70	1.71	400927
2003-06-26	1.69	1.73	1.69	1.72	595695
2003-06-27	1.72	1.74	1.70	1.72	379273
2003-06-30	1.69	1.75	1.69	1.74	617337
2003-07-01	1.74	1.74	1.72	1.73	142371
2003-07-02	1.74	1.74	1.71	1.73	588861
2003-07-03	1.73	1.73	1.71	1.72	283603
2003-07-07	1.72	1.75	1.72	1.75	279047
2003-07-08	1.74	1.74	1.72	1.72	341695
2003-07-09	1.72	1.72	1.70	1.71	815523
2003-07-10	1.70	1.70	1.69	1.69	572914
2003-07-11	1.69	1.71	1.69	1.70	280186
2003-07-14	1.70	1.71	1.70	1.70	661749
2003-07-15	1.70	1.70	1.68	1.69	710729
2003-07-16	1.69	1.70	1.69	1.70	166291
2003-07-17	1.69	1.69	1.67	1.68	203869
2003-07-18	1.68	1.69	1.67	1.69	349669
2003-07-21	1.70	1.71	1.70	1.71	134397
2003-07-22	1.70	1.71	1.69	1.70	199313
2003-07-23	1.70	1.74	1.70	1.74	165141
2003-07-24	1.74	1.81	1.74	1.74	971563
2003-07-25	1.77	1.79	1.77	1.78	176531
2003-07-28	1.78	1.79	1.77	1.78	115033
2003-07-29	1.78	1.79	1.78	1.78	79722
2003-07-30	1.76	1.77	1.76	1.77	435099
2003-07-31	1.76	1.76	1.74	1.75	186794
2003-08-01	1.75	1.76	1.75	1.75	160585
2003-08-04	1.76	1.76	1.72	1.73	53524
2003-08-05	1.73	1.73	1.71	1.72	276769
2003-08-06	1.72	1.72	1.68	1.68	814384
2003-08-07	1.69	1.69	1.68	1.69	623033
2003-08-08	1.70	1.73	1.70	1.73	50118
2003-08-11	1.72	1.79	1.72	1.79	174253
2003-08-12	1.78	1.79	1.77	1.79	135537
2003-08-13	1.78	1.80	1.78	1.80	70610
2003-08-14	1.79	1.79	1.76	1.76	154901
2003-08-15	1.77	1.78	1.77	1.78	14796
2003-08-18	1.77	1.79	1.76	1.77	100226
2003-08-19	1.76	1.79	1.76	1.79	294994
2003-08-20	1.78	1.80	1.78	1.79	275630
2003-08-21	1.79	1.81	1.79	1.80	261961
2003-08-22	1.80	1.80	1.79	1.80	56941
2003-08-25	1.79	1.81	1.79	1.79	94530
2003-08-26	1.78	1.81	1.78	1.81	240319
2003-08-27	1.82	1.82	1.79	1.79	129841
2003-08-28	1.78	1.82	1.78	1.82	118451
2003-08-29	1.83	1.85	1.83	1.84	256266
2003-09-02	1.85	1.87	1.83	1.87	641258
2003-09-03	1.88	1.89	1.86	1.88	841721
2003-09-04	1.89	1.89	1.85	1.87	375867
2003-09-05	1.86	1.86	1.82	1.84	208425
2003-09-08	1.83	1.84	1.83	1.84	256266
2003-09-09	1.84	1.85	1.84	1.85	432820
2003-09-10	1.85	1.87	1.85	1.86	224372
2003-09-11	1.86	1.86	1.83	1.86	918027
2003-09-12	1.85	1.88	1.85	1.87	310941
2003-09-15	1.86	1.87	1.85	1.86	949921
2003-09-16	1.85	1.90	1.85	1.90	830331
2003-09-17	1.90	1.91	1.88	1.89	157179
2003-09-18	1.88	1.88	1.86	1.86	566079
2003-09-19	1.87	1.89	1.86	1.86	769960
2003-09-22	1.85	1.85	1.83	1.83	670862
2003-09-23	1.81	1.83	1.81	1.83	418013
2003-09-24	1.83	1.84	1.81	1.81	544437
2003-09-25	1.82	1.83	1.81	1.82	521656
2003-09-26	1.81	1.81	1.80	1.80	913471
2003-09-29	1.81	1.82	1.81	1.81	234635
2003-09-30	1.82	1.82	1.79	1.79	193629
2003-10-01	1.80	1.89	1.80	1.88	1334912
2003-10-02	1.87	1.91	1.87	1.91	315497
2003-10-03	1.91	1.91	1.90	1.91	233485
2003-10-06	1.90	1.92	1.90	1.91	269935
2003-10-07	1.92	1.93	1.91	1.92	1039907
2003-10-08	1.92	1.93	1.91	1.92	1252900
2003-10-09	1.92	1.92	1.90	1.91	815523
2003-10-10	1.93	1.96	1.93	1.95	1126475
2003-10-13	1.94	1.95	1.94	1.95	372450
2003-10-14	1.93	1.98	1.93	1.98	388386
2003-10-15	1.97	1.98	1.95	1.97	431681
2003-10-16	1.97	1.98	1.96	1.98	2937494
2003-10-17	1.97	1.98	1.96	1.96	304106
2003-10-20	1.96	1.97	1.93	1.94	308663
2003-10-21	1.94	1.95	1.94	1.94	976119
2003-10-22	1.95	1.97	1.95	1.97	617337
2003-10-23	1.97	1.99	1.97	1.98	428264
2003-10-24	1.99	2.00	1.97	1.97	611642
2003-10-27	1.96	1.98	1.96	1.98	121868
2003-10-28	1.98	1.99	1.98	1.99	453324
2003-10-29	1.98	2.00	1.98	2.00	1913522
2003-10-30	2.01	2.03	2.00	2.01	1527403
2003-10-31	2.01	2.02	1.99	2.02	451045
2003-11-03	2.02	2.06	2.02	2.04	1025099
2003-11-04	2.03	2.05	2.02	2.04	1003457
2003-11-05	2.05	2.07	2.04	2.04	416874
2003-11-06	2.05	2.10	2.04	2.05	1228980
2003-11-07	2.07	2.10	2.07	2.08	537603
2003-11-10	2.08	2.10	2.05	2.06	1116212
2003-11-11	2.06	2.06	2.02	2.03	406611
2003-11-12	2.05	2.05	2.03	2.03	186794
2003-11-13	2.04	2.06	2.02	2.03	210703
2003-11-14	2.03	2.05	1.98	1.99	281325
2003-11-17	1.99	1.99	1.96	1.97	394092
2003-11-18	1.97	2.01	1.97	2.00	749457
2003-11-19	2.00	2.07	2.00	2.07	501153
2003-11-20	2.06	2.09	2.06	2.08	326888
2003-11-21	2.07	2.09	2.06	2.07	260822
2003-11-24	2.06	2.07	2.05	2.06	89974
2003-11-25	2.06	2.11	2.06	2.08	252860
2003-11-26	2.10	2.11	2.08	2.10	419152
2003-11-28	2.13	2.14	2.12	2.13	264239
2003-12-01	2.11	2.12	2.08	2.11	449906
2003-12-02	2.11	2.12	2.10	2.10	363338
2003-12-03	2.12	2.14	2.12	2.12	153750
2003-12-04	2.12	2.14	2.10	2.12	328027
2003-12-05	2.12	2.18	2.12	2.17	910053
2003-12-08	2.17	2.22	2.17	2.22	300689
2003-12-09	2.22	2.22	2.17	2.18	556967
2003-12-10	2.17	2.18	2.16	2.18	1221006
2003-12-11	2.15	2.15	2.13	2.15	427125
2003-12-12	2.15	2.16	2.14	2.16	782490
2003-12-15	2.15	2.17	2.15	2.15	713007
2003-12-16	2.16	2.20	2.15	2.20	236913
2003-12-17	2.19	2.19	2.16	2.17	732371
2003-12-18	2.17	2.17	2.13	2.13	812106
2003-12-19	2.12	2.12	2.09	2.12	373589
2003-12-22	2.12	2.14	2.12	2.13	517100
2003-12-23	2.14	2.15	2.13	2.14	759709
2003-12-24	2.13	2.18	2.13	2.18	142371
2003-12-26	2.18	2.18	2.18	2.18	12518
2003-12-29	2.17	2.19	2.16	2.17	913471
2003-12-30	2.17	2.18	2.17	2.18	506848
2003-12-31	2.17	2.19	2.16	2.17	656065
2004-01-02	2.16	2.23	2.16	2.22	801854
2004-01-05	2.24	2.30	2.24	2.27	576331
2004-01-06	2.27	2.28	2.26	2.28	1676608
2004-01-07	2.28	2.28	2.26	2.27	732371
2004-01-08	2.28	2.28	2.25	2.26	1396410
2004-01-09	2.27	2.31	2.26	2.29	1600291
2004-01-12	2.29	2.29	2.24	2.26	570636
2004-01-13	2.27	2.29	2.27	2.29	1068372
2004-01-14	2.29	2.29	2.27	2.29	121868
2004-01-15	2.26	2.27	2.25	2.26	265378
2004-01-16	2.26	2.28	2.26	2.27	103643
2004-01-20	2.28	2.33	2.28	2.31	686809
2004-01-21	2.29	2.29	2.25	2.26	1080913
2004-01-22	2.27	2.30	2.27	2.30	1562714
2004-01-23	2.28	2.32	2.28	2.30	902080
2004-01-26	2.30	2.32	2.28	2.29	1011430
2004-01-27	2.30	2.34	2.30	2.34	8159822
2004-01-28	2.32	2.33	2.31	2.31	959033
2004-01-29	2.31	2.31	2.25	2.27	566079
2004-01-30	2.26	2.31	2.24	2.29	643536
2004-02-02	2.28	2.31	2.24	2.31	880449
2004-02-03	2.32	2.35	2.31	2.32	1070650
2004-02-04	2.32	2.33	2.30	2.31	548993
2004-02-05	2.31	2.32	2.30	2.30	387258
2004-02-06	2.33	2.35	2.32	2.34	420279
2004-02-09	2.35	2.35	2.33	2.34	390675
2004-02-10	2.34	2.44	2.34	2.41	578609
2004-02-11	2.38	2.43	2.38	2.42	568358
2004-02-12	2.42	2.48	2.42	2.48	1699390
2004-02-13	2.58	2.58	2.48	2.49	1304158
2004-02-17	2.53	2.55	2.52	2.52	769960
2004-02-18	2.53	2.53	2.50	2.50	959033
2004-02-19	2.50	2.51	2.49	2.49	453324
2004-02-20	2.49	2.49	2.46	2.47	567218
2004-02-23	2.47	2.48	2.46	2.47	1326939
2004-02-24	2.47	2.55	2.47	2.55	375867
2004-02-25	2.54	2.62	2.52	2.61	552411
2004-02-26	2.60	2.63	2.59	2.62	459008
2004-02-27	2.61	2.65	2.61	2.64	261961
2004-03-01	2.70	2.71	2.62	2.65	726676
2004-03-02	2.66	2.66	2.59	2.60	358781
2004-03-03	2.59	2.64	2.59	2.63	836026
2004-03-04	2.64	2.64	2.60	2.61	162863
2004-03-05	2.63	2.70	2.63	2.68	250582
2004-03-08	2.70	2.70	2.65	2.66	656065
2004-03-09	2.66	2.69	2.65	2.65	1101416
2004-03-10	2.67	2.67	2.60	2.61	3214263
2004-03-11	2.60	2.63	2.59	2.62	792741
2004-03-12	2.63	2.68	2.62	2.67	618476
2004-03-15	2.67	2.68	2.64	2.65	1074078
2004-03-16	2.66	2.69	2.63	2.65	1321244
2004-03-17	2.65	2.66	2.63	2.65	1175444
2004-03-18	2.66	2.67	2.64	2.65	548993
2004-03-19	2.67	2.70	2.65	2.66	566079
2004-03-22	2.67	2.67	2.62	2.62	1211894
2004-03-23	2.63	2.63	2.62	2.63	1177722
2004-03-24	2.62	2.62	2.59	2.60	679974
2004-03-25	2.61	2.68	2.61	2.68	412317
2004-03-26	2.71	2.77	2.70	2.77	259683
2004-03-29	2.76	2.82	2.76	2.81	574053
2004-03-30	2.81	2.88	2.78	2.88	759709
2004-03-31	2.86	2.88	2.83	2.86	723259
2004-04-01	2.84	2.85	2.80	2.83	509126
2004-04-02	2.81	2.84	2.79	2.82	226650
2004-04-05	2.82	2.83	2.80	2.81	315497
2004-04-06	2.75	2.83	2.75	2.79	650370
2004-04-07	2.78	2.80	2.74	2.77	446489
2004-04-08	2.73	2.75	2.71	2.73	379273
2004-04-12	2.72	2.73	2.71	2.71	903231
2004-04-13	2.69	2.71	2.63	2.64	1408940
2004-04-14	2.59	2.61	2.53	2.55	2445441
2004-04-15	2.55	2.56	2.54	2.56	742623
2004-04-16	2.57	2.60	2.56	2.58	1111656
2004-04-19	2.57	2.58	2.53	2.56	1541071
2004-04-20	2.56	2.59	2.55	2.55	601390
2004-04-21	2.54	2.55	2.49	2.49	1752926
2004-04-22	2.49	2.51	2.47	2.51	1762038
2004-04-23	2.51	2.51	2.47	2.50	828052
2004-04-26	2.53	2.53	2.41	2.44	1989828
2004-04-27	2.42	2.46	2.41	2.45	2561614
2004-04-28	2.29	2.38	2.29	2.35	4114077
2004-04-29	2.35	2.41	2.34	2.38	840582
2004-04-30	2.41	2.43	2.36	2.40	1091153
2004-05-03	2.42	2.51	2.42	2.49	1096860
2004-05-04	2.56	2.59	2.53	2.59	670862
2004-05-05	2.57	2.61	2.57	2.60	649231
2004-05-06	2.61	2.65	2.56	2.57	661749
2004-05-07	2.55	2.55	2.45	2.49	512543
2004-05-10	2.46	2.47	2.44	2.44	1367934
2004-05-11	2.46	2.46	2.43	2.46	1118491
2004-05-12	2.46	2.46	2.44	2.46	403205
2004-05-13	2.46	2.50	2.46	2.49	857668
2004-05-14	2.49	2.54	2.47	2.51	575192
2004-05-17	2.57	2.58	2.49	2.52	1415775
2004-05-18	2.54	2.55	2.52	2.55	1221006
2004-05-19	2.66	2.67	2.64	2.66	943086
2004-05-20	2.66	2.68	2.65	2.68	1216450
2004-05-21	2.66	2.74	2.66	2.73	493179
2004-05-24	2.72	2.78	2.72	2.73	694782
2004-05-25	2.76	2.82	2.75	2.81	1070650
2004-05-26	2.84	2.84	2.78	2.80	496597
2004-05-27	2.79	2.84	2.79	2.83	485206
2004-05-28	2.82	2.83	2.81	2.81	285881
2004-06-01	2.70	2.74	2.70	2.72	820079
2004-06-02	2.69	2.75	2.67	2.73	777600
2004-06-03	2.78	2.79	2.73	2.75	837583
2004-06-04	2.78	2.79	2.75	2.78	418408
2004-06-07	2.79	2.87	2.79	2.85	466256
2004-06-08	2.86	2.92	2.86	2.86	328050
2004-06-09	2.84	2.84	2.80	2.80	195918
2004-06-10	2.76	2.77	2.69	2.72	602943
2004-06-14	2.64	2.70	2.62	2.63	665964
2004-06-15	2.64	2.78	2.64	2.77	498901
2004-06-16	2.79	2.98	2.79	2.90	1568868
2004-06-17	2.90	2.91	2.85	2.86	271856
2004-06-18	2.88	2.89	2.82	2.83	317418
2004-06-21	2.83	2.88	2.81	2.83	632551
2004-06-22	2.81	2.89	2.81	2.85	328801
2004-06-23	2.85	2.90	2.85	2.90	309058
2004-06-24	2.90	2.96	2.87	2.87	450301
2004-06-25	2.88	2.92	2.83	2.86	665964
2004-06-28	2.87	2.91	2.86	2.90	305268
2004-06-29	2.90	2.98	2.90	2.96	443475
2004-06-30	2.95	3.02	2.95	3.01	294637
2004-07-01	3.03	3.07	3.02	3.04	248308
2004-07-02	3.03	3.04	2.98	2.99	1096537
2004-07-06	3.02	3.02	2.98	3.00	763164
2004-07-07	3.02	3.04	3.00	3.01	400183
2004-07-08	3.03	3.03	2.97	2.98	314381
2004-07-09	2.97	3.03	2.96	3.03	1158806
2004-07-12	3.05	3.05	2.99	3.02	285525
2004-07-13	2.98	3.01	2.96	2.97	634070
2004-07-14	2.95	2.99	2.95	2.97	354620
2004-07-15	2.97	2.97	2.89	2.90	779870
2004-07-16	2.94	2.99	2.93	2.94	227812
2004-07-19	2.95	3.00	2.95	2.99	276412
2004-07-20	2.98	3.08	2.97	3.07	458662
2004-07-21	3.08	3.12	3.06	3.07	412333
2004-07-22	3.06	3.14	3.06	3.13	485233
2004-07-23	3.12	3.13	3.10	3.12	556614
2004-07-26	3.14	3.14	2.95	3.00	492075
2004-07-27	2.99	3.00	2.95	2.97	441956
2004-07-28	2.93	2.94	2.85	2.90	618883
2004-07-29	2.90	2.95	2.90	2.91	671287
2004-07-30	2.91	2.96	2.90	2.94	373612
2004-08-02	2.94	3.01	2.92	3.00	302983
2004-08-03	2.97	3.03	2.93	3.02	440437
2004-08-04	3.01	3.08	3.01	3.08	1877175
2004-08-05	3.07	3.09	2.95	2.98	444993
2004-08-06	2.97	3.04	2.91	3.00	425250
2004-08-09	3.06	3.06	2.95	3.00	371326
2004-08-10	3.00	3.00	2.96	2.99	403220
2004-08-11	2.94	2.95	2.91	2.94	624206
2004-08-12	2.93	2.94	2.91	2.93	322726
2004-08-13	2.92	2.97	2.92	2.97	271856
2004-08-16	2.98	3.01	2.96	3.01	300712
2004-08-17	3.02	3.02	2.97	2.97	503458
2004-08-18	2.97	2.98	2.91	2.92	652295
2004-08-19	2.92	2.94	2.84	2.93	672039
2004-08-20	2.93	2.95	2.91	2.95	291600
2004-08-23	2.92	2.93	2.89	2.92	640912
2004-08-24	2.92	2.98	2.92	2.96	1263600
2004-08-25	2.97	3.00	2.94	3.00	495112
2004-08-26	2.98	2.99	2.95	2.95	534600
2004-08-27	2.97	2.98	2.95	2.97	388033
2004-08-30	2.98	2.98	2.91	2.93	690264
2004-08-31	3.00	3.02	2.94	3.02	449550
2004-09-01	3.02	3.08	3.00	3.08	806456
2004-09-02	3.08	3.14	3.07	3.14	739631
2004-09-03	3.11	3.13	3.08	3.12	281720
2004-09-07	3.11	3.21	3.11	3.20	696339
2004-09-08	3.17	3.20	3.15	3.18	601425
2004-09-09	3.19	3.19	3.16	3.17	781389
2004-09-10	3.15	3.19	3.12	3.16	703933
2004-09-13	3.15	3.28	3.13	3.23	729000
2004-09-14	3.20	3.23	3.19	3.23	474601
2004-09-15	3.20	3.22	3.18	3.19	558900
2004-09-16	3.19	3.20	3.16	3.19	389551
2004-09-17	3.16	3.18	3.14	3.16	617364
2004-09-20	3.15	3.20	3.14	3.15	693301
2004-09-21	3.15	3.19	3.14	3.19	814050
2004-09-22	3.22	3.30	3.22	3.29	1173993
2004-09-23	3.29	3.29	3.23	3.26	617364
2004-09-24	3.25	3.27	3.19	3.26	640145
2004-09-27	3.28	3.28	3.19	3.20	1129950
2004-09-28	3.19	3.21	3.18	3.21	422212
2004-09-29	3.22	3.23	3.20	3.21	417656
2004-09-30	3.23	3.24	3.20	3.22	511818
2004-10-01	3.22	3.29	3.22	3.28	1151964
2004-10-04	3.26	3.31	3.26	3.31	877837
2004-10-05	3.33	3.36	3.31	3.34	1230187
2004-10-06	3.37	3.39	3.36	3.38	1017562
2004-10-07	3.39	3.40	3.37	3.37	1382062
2004-10-08	3.38	3.42	3.38	3.42	1736683
2004-10-11	3.43	3.43	3.38	3.39	448783
2004-10-12	3.39	3.44	3.39	3.44	1110206
2004-10-13	3.50	3.55	3.49	3.53	1543801
2004-10-14	3.53	3.56	3.53	3.54	1039576
2004-10-15	3.55	3.56	3.50	3.52	899100
2004-10-18	3.62	3.86	3.57	3.57	5921606
2004-10-19	3.61	3.61	3.51	3.52	4337550
2004-10-20	3.55	3.65	3.55	3.58	1718458
2004-10-21	3.60	3.61	3.58	3.60	2183962
2004-10-22	3.61	3.71	3.59	3.70	2128520
2004-10-25	3.74	3.76	3.63	3.75	2558326
2004-10-26	3.76	3.79	3.72	3.73	2047275
2004-10-27	3.73	3.76	3.71	3.73	1990314
2004-10-28	3.75	3.76	3.69	3.75	2741343
2004-10-29	3.78	3.80	3.76	3.80	1192218
2004-11-01	3.81	3.81	3.76	3.77	1669106
2004-11-02	3.77	3.77	3.74	3.75	1419264
2004-11-03	3.82	3.87	3.80	3.80	1711631
2004-11-04	3.81	3.85	3.76	3.80	1751870
2004-11-05	3.85	3.86	3.80	3.80	1874137
2004-11-08	3.80	3.81	3.77	3.77	2054101
2004-11-09	3.77	3.78	3.65	3.69	2515050
2004-11-10	3.69	3.73	3.65	3.73	1354725
2004-11-11	3.74	3.80	3.73	3.79	944662
2004-11-12	3.81	3.84	3.77	3.80	1300050
2004-11-15	3.81	3.82	3.78	3.80	985668
2004-11-16	3.84	3.95	3.83	3.93	3972283
2004-11-17	4.03	4.08	3.98	4.03	4625345
2004-11-18	4.05	4.06	3.89	3.92	2676037
2004-11-19	3.93	3.96	3.90	3.95	1622776
2004-11-22	4.00	4.09	3.98	4.08	3580445
2004-11-23	4.08	4.26	4.07	4.24	4102143
2004-11-24	4.27	4.28	4.08	4.10	4166683
2004-11-26	4.09	4.14	4.07	4.13	1175512
2004-11-29	4.13	4.20	3.91	3.94	4589662
2004-11-30	3.93	3.93	3.80	3.85	4458283
2004-12-01	3.84	3.92	3.83	3.90	1965262
2004-12-02	3.93	3.93	3.88	3.90	1344093
2004-12-03	3.90	3.90	3.81	3.86	2077650
2004-12-06	3.91	3.91	3.80	3.81	2316093
2004-12-07	3.78	3.80	3.66	3.71	2747418
2004-12-08	3.68	3.69	3.49	3.65	4393743
2004-12-09	3.60	3.62	3.56	3.59	1730608
2004-12-10	3.56	3.80	3.56	3.71	2597814
2004-12-13	3.69	3.79	3.66	3.77	1812620
2004-12-14	3.77	3.77	3.68	3.70	1593168
2004-12-15	3.72	3.76	3.70	3.74	868725
2004-12-16	3.73	3.78	3.67	3.71	1498239
2004-12-17	3.73	3.74	3.58	3.61	1432933
2004-12-20	3.62	3.66	3.61	3.63	1301568
2004-12-21	3.64	3.64	3.61	3.61	1464075
2004-12-22	3.63	3.69	3.62	3.62	1450406
2004-12-23	3.65	3.67	3.62	3.64	1112476
2004-12-27	3.73	3.82	3.71	3.81	1009201
2004-12-28	3.83	3.88	3.81	3.84	1295493
2004-12-29	3.83	3.84	3.75	3.76	1189933
2004-12-30	3.76	3.85	3.74	3.82	1042614
2004-12-31	3.81	3.84	3.79	3.84	547501
2005-01-03	3.86	3.89	3.79	3.81	1126912
2005-01-04	3.79	3.79	3.71	3.71	1040343
2005-01-05	3.67	3.75	3.65	3.66	1297764
2005-01-06	3.63	3.65	3.58	3.58	4264650
2005-01-07	3.63	3.63	3.33	3.56	5064264
2005-01-10	3.63	3.67	3.60	3.61	1794395
2005-01-11	3.64	3.64	3.57	3.57	1571906
2005-01-12	3.58	3.61	3.55	3.61	1272712
2005-01-13	3.59	3.62	3.58	3.61	1126145
2005-01-14	3.61	3.64	3.59	3.63	1505081
2005-01-18	3.62	3.62	3.57	3.59	2920556
2005-01-19	3.63	3.75	3.62	3.65	1587093
2005-01-20	3.62	3.62	3.54	3.57	1768576
2005-01-21	3.58	3.65	3.58	3.63	764683
2005-01-24	3.62	3.64	3.57	3.62	1432181
2005-01-25	3.62	3.65	3.57	3.62	1200564
2005-01-26	3.61	3.68	3.61	3.64	1356243
2005-01-27	3.63	3.65	3.62	3.63	740383
2005-01-28	3.63	3.63	3.58	3.60	1252201
2005-01-31	3.61	3.63	3.60	3.63	951489
2005-02-01	3.62	3.64	3.60	3.64	1674414
2005-02-02	3.63	3.65	3.62	3.65	930993
2005-02-03	3.64	3.73	3.63	3.73	1683526
2005-02-04	3.73	3.79	3.70	3.79	1773900
2005-02-07	3.79	3.81	3.78	3.80	1696443
2005-02-08	3.80	3.83	3.78	3.82	1113995
2005-02-09	3.82	3.87	3.80	3.87	1362318
2005-02-10	3.91	3.96	3.89	3.94	2450495
2005-02-11	3.93	3.98	3.89	3.96	1352439
2005-02-14	3.92	3.96	3.84	3.96	1598476
2005-02-15	3.95	3.99	3.92	3.96	1084387
2005-02-16	3.96	3.99	3.90	3.93	1075275
2005-02-17	3.94	3.99	3.94	3.95	1029712
2005-02-18	3.95	3.99	3.95	3.97	852770
2005-02-22	3.98	3.98	3.89	3.90	1102612
2005-02-23	3.89	3.98	3.87	3.98	2950931
2005-02-24	3.99	4.04	3.94	4.02	2777793
2005-02-25	4.02	4.09	3.97	3.98	2843100
2005-02-28	4.01	4.02	3.90	3.93	2880301
2005-03-01	3.93	3.97	3.93	3.95	1334214
2005-03-02	3.94	4.01	3.92	3.99	1118551
2005-03-03	3.99	4.02	3.97	3.98	1165633
2005-03-04	3.99	4.09	3.99	4.04	1257525
2005-03-07	4.07	4.08	3.99	4.00	1113243
2005-03-08	4.05	4.07	4.01	4.06	1240051
2005-03-09	4.08	4.08	4.02	4.03	1069951
2005-03-10	4.04	4.07	3.98	3.98	1334981
2005-03-11	3.98	4.02	3.95	4.01	868725
2005-03-14	4.04	4.04	3.97	3.98	765450
2005-03-15	3.99	4.00	3.95	3.97	957564
2005-03-16	3.96	4.00	3.95	3.98	773043
2005-03-17	3.97	4.00	3.97	4.00	683437
2005-03-18	3.99	4.01	3.97	4.01	819358
2005-03-21	4.00	4.00	3.94	3.94	784426
2005-03-22	3.96	4.02	3.95	3.97	889220
2005-03-23	3.94	3.96	3.91	3.92	924918
2005-03-24	3.93	3.93	3.89	3.89	921114
2005-03-28	3.89	3.89	3.86	3.88	948451
2005-03-29	3.87	3.94	3.81	3.93	1394212
2005-03-30	3.93	3.98	3.87	3.98	1107168
2005-03-31	3.99	4.03	3.96	4.02	1210443
2005-04-01	4.04	4.04	3.89	3.94	1382814
2005-04-04	3.87	3.93	3.87	3.91	2428481
2005-04-05	3.89	3.90	3.86	3.86	1578733
2005-04-06	3.87	3.87	3.84	3.86	1162595
2005-04-07	3.87	3.89	3.75	3.83	1347883
2005-04-08	3.83	3.84	3.80	3.80	979593
2005-04-11	3.81	3.83	3.79	3.80	1364589
2005-04-12	3.79	3.89	3.77	3.86	1224112
2005-04-13	3.85	3.87	3.83	3.84	713045
2005-04-14	3.84	3.84	3.70	3.74	1691887
2005-04-15	3.75	3.78	3.66	3.69	2178639
2005-04-18	3.66	3.67	3.61	3.67	2147512
2005-04-19	3.67	3.80	3.67	3.79	1527862
2005-04-20	3.79	3.83	3.76	3.82	1392693
2005-04-21	3.83	3.89	3.83	3.88	1266637
2005-04-22	3.88	3.95	3.88	3.91	1008450
2005-04-25	3.90	3.93	3.88	3.90	1432933
2005-04-26	3.89	3.91	3.84	3.87	823914
2005-04-27	3.85	3.86	3.82	3.85	500420
2005-04-28	3.86	3.86	3.77	3.77	669768
2005-04-29	3.83	3.86	3.74	3.84	827718
2005-05-02	3.86	3.98	3.86	3.96	2164218
2005-05-03	3.96	3.97	3.88	3.91	1340289
2005-05-04	3.91	4.00	3.91	3.99	1036539
2005-05-05	4.00	4.01	3.96	3.97	819358
2005-05-06	3.99	4.04	3.99	3.99	696339
2005-05-09	4.01	4.06	3.99	4.06	794306
2005-05-10	4.05	4.09	4.03	4.08	1038825
2005-05-11	4.09	4.10	3.97	4.00	791268
2005-05-12	4.01	4.02	3.93	3.99	724443
2005-05-13	3.98	3.98	3.88	3.89	900618
2005-05-16	3.89	3.96	3.89	3.96	916558
2005-05-17	3.93	3.97	3.91	3.95	812531
2005-05-18	3.99	4.00	3.94	3.95	1030464
2005-05-19	3.93	4.00	3.89	3.99	4611676
2005-05-20	3.98	3.98	3.94	3.96	578643
2005-05-23	3.95	4.05	3.95	4.01	865687
2005-05-24	3.99	4.01	3.93	3.94	713812
2005-05-25	3.93	4.00	3.91	3.98	696339
2005-05-26	3.97	4.03	3.93	4.02	544464
2005-05-27	4.04	4.11	4.04	4.08	784426
2005-05-31	4.09	4.15	4.07	4.11	1057050
2005-06-01	4.12	4.16	4.06	4.09	934031
2005-06-02	4.09	4.10	3.98	4.00	930993
2005-06-03	4.01	4.03	3.98	4.01	542945
2005-06-06	4.05	4.05	3.98	4.01	673558
2005-06-07	4.02	4.06	4.02	4.04	487518
2005-06-08	4.07	4.11	4.06	4.08	910483
2005-06-09	4.07	4.09	4.01	4.07	649258
2005-06-10	4.10	4.12	4.07	4.08	528525
2005-06-13	4.07	4.13	4.05	4.11	957564
2005-06-14	4.12	4.12	4.08	4.09	375883
2005-06-15	4.13	4.16	4.09	4.11	710008
2005-06-16	4.10	4.11	4.08	4.09	777600
2005-06-17	4.08	4.10	4.05	4.08	1177783
2005-06-20	4.07	4.09	4.04	4.05	1166400
2005-06-21	4.04	4.04	4.00	4.01	957564
2005-06-22	4.03	4.05	4.01	4.01	706970
2005-06-23	4.01	4.05	3.99	4.02	619650
2005-06-24	4.02	4.04	3.99	4.02	497383
2005-06-27	3.99	4.02	3.98	4.00	1968300
2005-06-28	4.00	4.06	3.99	4.06	436633
2005-06-29	4.05	4.08	4.02	4.07	778351
2005-06-30	4.05	4.08	4.04	4.06	440437
2005-07-01	4.06	4.09	4.03	4.07	465489
2005-07-05	3.97	4.03	3.95	4.00	2099664
2005-07-06	4.00	4.07	3.99	4.00	1377506
2005-07-07	3.99	4.01	3.98	4.00	985668
2005-07-08	4.03	4.09	4.03	4.08	1307643
2005-07-11	4.11	4.14	4.09	4.13	1136025
2005-07-12	4.13	4.15	4.09	4.10	714564
2005-07-13	4.09	4.10	4.01	4.02	1089695
2005-07-14	4.03	4.05	3.99	4.00	1013006
2005-07-15	3.99	3.99	3.96	3.97	1041095
2005-07-18	3.98	4.01	3.94	3.94	823914
2005-07-19	3.93	3.95	3.92	3.94	1577981
2005-07-20	3.96	3.96	3.92	3.92	1348650
2005-07-21	3.93	3.96	3.93	3.93	1757945
2005-07-22	3.94	3.98	3.93	3.98	958331
2005-07-25	3.96	3.98	3.96	3.97	660656
2005-07-26	3.97	3.98	3.93	3.97	1454195
2005-07-27	3.96	4.01	3.96	3.98	3619181
2005-07-28	3.98	4.03	3.98	4.02	1141333
2005-07-29	4.02	4.03	3.97	3.98	761645
2005-08-01	3.97	4.01	3.96	3.99	901370
2005-08-02	4.02	4.09	4.02	4.06	1749600
2005-08-03	4.07	4.09	4.03	4.08	1141333
2005-08-04	4.07	4.12	4.05	4.11	1176264
2005-08-05	4.09	4.10	4.06	4.08	1202850
2005-08-08	4.04	4.10	3.99	4.00	1629618
2005-08-09	4.03	4.03	3.98	4.01	885431
2005-08-10	3.99	4.02	3.98	4.02	2652489
2005-08-11	4.05	4.11	4.05	4.09	4231989
2005-08-12	4.12	4.12	4.04	4.09	2648700
2005-08-15	4.10	4.15	4.09	4.15	3802950
2005-08-16	4.19	4.21	4.13	4.13	3269101
2005-08-17	4.10	4.16	4.10	4.14	2253058
2005-08-18	4.11	4.12	4.03	4.04	1771614
2005-08-19	4.06	4.12	4.05	4.09	1718458
2005-08-22	4.10	4.15	4.10	4.12	1966014
2005-08-23	4.14	4.15	4.10	4.11	3020026
2005-08-24	4.12	4.18	4.11	4.17	7517812
2005-08-25	4.17	4.23	4.14	4.21	1546839
2005-08-26	4.21	4.22	4.13	4.15	2013095
2005-08-29	4.12	4.17	4.10	4.16	1279539
2005-08-30	4.14	4.17	4.11	4.17	1704037
2005-08-31	4.18	4.23	4.16	4.22	1488375
2005-09-01	4.26	4.36	4.20	4.33	2762606
2005-09-02	4.33	4.34	4.27	4.32	1323583
2005-09-06	4.32	4.38	4.32	4.36	2354062
2005-09-07	4.36	4.39	4.34	4.39	3194683
2005-09-08	4.41	4.43	4.38	4.39	1913625
2005-09-09	4.41	4.44	4.38	4.42	3114956
2005-09-12	4.42	4.42	4.38	4.39	2088281
2005-09-13	4.41	4.41	4.39	4.41	2403414
2005-09-14	4.41	4.43	4.41	4.42	1114762
2005-09-15	4.42	4.44	4.41	4.43	3319220
2005-09-16	4.44	4.53	4.43	4.51	4298814
2005-09-19	4.52	4.64	4.52	4.62	1935639
2005-09-20	4.63	4.72	4.55	4.55	2650970
2005-09-21	4.57	4.65	4.56	4.63	1632656
2005-09-22	4.65	4.74	4.64	4.72	9688858
2005-09-23	4.71	4.84	4.66	4.83	7704618
2005-09-26	4.83	4.93	4.83	4.90	9617476
2005-09-27	4.94	4.96	4.87	4.91	2662368
2005-09-28	4.91	4.91	4.84	4.85	1965262
2005-09-29	4.85	4.89	4.80	4.87	1817943
2005-09-30	4.86	5.09	4.85	4.96	3815100
2005-10-03	4.96	5.02	4.91	4.97	4397533
2005-10-04	4.98	4.98	4.89	4.90	3670818
2005-10-05	4.93	4.93	4.84	4.86	1206639
2005-10-06	4.81	4.84	4.69	4.78	3520462
2005-10-07	4.78	4.88	4.76	4.80	2002464
2005-10-10	4.80	4.84	4.79	4.81	480676
2005-10-11	4.79	4.82	4.77	4.79	2589468
2005-10-12	4.79	4.81	4.74	4.76	1991833
2005-10-13	4.69	4.69	4.51	4.65	3246320
2005-10-14	4.65	4.70	4.60	4.70	1012239
2005-10-17	4.70	4.72	4.67	4.70	1196775
2005-10-18	4.67	4.68	4.62	4.66	2736787
2005-10-19	4.64	4.65	4.60	4.63	3799912
2005-10-20	4.60	4.64	4.54	4.57	2617558
2005-10-21	4.51	4.53	4.46	4.48	4500056
2005-10-24	4.48	4.55	4.46	4.55	4882781
2005-10-25	4.55	4.62	4.53	4.57	1135258
2005-10-26	4.56	4.67	4.56	4.65	1660745
2005-10-27	4.65	4.68	4.58	4.64	1464826
2005-10-28	4.61	4.70	4.59	4.69	1118551
2005-10-31	4.77	4.91	4.76	4.88	6489618
2005-11-01	4.85	4.98	4.85	4.92	6758437
2005-11-02	4.90	4.95	4.87	4.95	1410918
2005-11-03	4.95	5.01	4.95	4.96	3734606
2005-11-04	4.97	5.01	4.94	4.99	1416226
2005-11-07	4.96	4.98	4.95	4.96	1052493
2005-11-08	4.92	4.92	4.83	4.84	1808064
2005-11-09	4.83	4.94	4.79	4.91	1459518
2005-11-10	4.91	4.99	4.84	4.92	1754908
2005-11-11	4.89	4.90	4.85	4.90	1486089
2005-11-14	4.88	4.95	4.84	4.91	1215751
2005-11-15	4.90	4.90	4.82	4.84	758608
2005-11-16	4.86	4.92	4.79	4.90	1126145
2005-11-17	4.93	5.01	4.91	4.99	6586818
2005-11-18	4.99	5.03	4.97	4.99	2430751
2005-11-21	5.01	5.04	4.99	5.03	1285614
2005-11-22	5.02	5.04	5.00	5.02	1622025
2005-11-23	5.05	5.07	5.01	5.03	899100
2005-11-25	5.08	5.08	5.02	5.06	287795
2005-11-28	5.04	5.07	5.03	5.06	1298531
2005-11-29	5.05	5.07	5.04	5.04	1243089
2005-11-30	5.05	5.11	5.04	5.09	1344845
2005-12-01	5.07	5.11	5.05	5.11	1718458
2005-12-02	5.12	5.15	5.00	5.12	1505081
2005-12-05	5.14	5.25	5.12	5.19	1936406
2005-12-06	5.20	5.28	5.15	5.27	1752637
2005-12-07	5.24	5.26	5.16	5.20	1098056
2005-12-08	5.20	5.21	5.15	5.17	648506
2005-12-09	5.17	5.20	5.14	5.19	965158
2005-12-12	5.23	5.23	5.19	5.21	818606
2005-12-13	5.20	5.22	5.16	5.17	1212714
2005-12-14	5.19	5.20	5.18	5.19	729000
2005-12-15	5.18	5.20	5.14	5.14	918076
2005-12-16	5.20	5.23	5.17	5.18	1174745
2005-12-19	5.18	5.22	5.13	5.13	1204368
2005-12-20	5.16	5.18	5.14	5.17	741901
2005-12-21	5.17	5.32	5.17	5.30	1594687
2005-12-22	5.30	5.31	5.26	5.29	1462556
2005-12-23	5.30	5.34	5.29	5.33	765450
2005-12-27	5.33	5.47	5.33	5.42	962120
2005-12-28	5.45	5.45	5.41	5.44	1738201
2005-12-29	5.46	5.53	5.42	5.43	2663887
2005-12-30	5.43	5.43	5.32	5.36	815568
2006-01-03	5.36	5.50	5.35	5.48	3272906
2006-01-04	5.51	5.51	5.43	5.46	1677451
2006-01-05	5.43	5.43	5.34	5.37	1707826
2006-01-06	5.38	5.40	5.35	5.38	2744381
2006-01-09	5.36	5.36	5.33	5.34	2401143
2006-01-10	5.34	5.35	5.30	5.31	1824018
2006-01-11	5.32	5.33	5.30	5.31	1423068
2006-01-12	5.29	5.31	5.28	5.30	1282576
2006-01-13	5.31	5.31	5.26	5.26	2205976
2006-01-17	5.23	5.23	5.08	5.23	3860662
2006-01-18	5.17	5.20	5.15	5.20	1356995
2006-01-19	5.21	5.35	5.19	5.34	1495968
2006-01-20	5.41	5.44	5.38	5.43	1936406
2006-01-23	5.45	5.54	5.43	5.51	2142956
2006-01-24	5.53	5.54	5.49	5.51	3957862
2006-01-25	5.52	5.53	5.50	5.52	2994975
2006-01-26	5.53	5.56	5.50	5.53	1243089
2006-01-27	5.54	5.67	5.54	5.66	1508870
2006-01-30	5.63	5.70	5.63	5.65	2059425
2006-01-31	5.67	5.75	5.66	5.71	2018418
2006-02-01	5.73	5.77	5.68	5.74	2347220
2006-02-02	5.76	5.88	5.70	5.84	2142189
2006-02-03	5.79	5.89	5.75	5.88	1984239
2006-02-06	5.91	6.09	5.91	6.06	3745989
2006-02-07	6.05	6.05	5.83	5.88	3479456
2006-02-08	5.88	5.88	5.66	5.77	3234937
2006-02-09	5.81	5.95	5.79	5.92	2496825
2006-02-10	5.85	5.88	5.75	5.86	3269101
2006-02-13	5.75	5.81	5.65	5.69	8861139
2006-02-14	5.65	5.75	5.64	5.69	1991833
2006-02-15	5.69	5.69	5.60	5.65	2521125
2006-02-16	5.62	5.67	5.62	5.66	2433037
2006-02-17	5.66	5.72	5.66	5.72	1265118
2006-02-21	5.70	5.71	5.67	5.68	1808064
2006-02-22	5.66	5.68	5.65	5.67	1289418
2006-02-23	5.65	5.72	5.65	5.72	2196112
2006-02-24	5.73	5.84	5.71	5.79	2849926
2006-02-27	5.80	5.92	5.79	5.84	2337356
2006-02-28	5.86	5.87	5.79	5.83	2628189
2006-03-01	5.84	5.92	5.82	5.92	2338108
2006-03-02	5.93	5.93	5.81	5.86	1816425
2006-03-03	5.87	5.91	5.75	5.80	2304695
2006-03-06	5.79	5.80	5.68	5.73	1755675
2006-03-07	5.71	5.71	5.60	5.66	2515801
2006-03-08	5.64	5.71	5.61	5.70	2262170
2006-03-09	5.71	5.77	5.66	5.67	1907550
2006-03-10	5.67	5.71	5.65	5.69	2057906
2006-03-13	5.75	5.75	5.69	5.74	2101950
2006-03-14	5.76	5.87	5.74	5.82	2508208
2006-03-15	5.87	6.07	5.86	6.04	4326151
2006-03-16	6.04	6.04	5.92	5.93	2850693
2006-03-17	5.90	5.91	5.84	5.86	3353400
2006-03-20	5.87	5.91	5.81	5.82	2079920
2006-03-21	5.83	5.85	5.76	5.79	2638820
2006-03-22	5.79	5.80	5.70	5.76	2130039
2006-03-23	5.75	5.79	5.70	5.75	2427714
2006-03-24	5.75	5.79	5.73	5.77	2197631
2006-03-27	5.78	5.78	5.71	5.73	2518087
2006-03-28	5.73	5.78	5.72	5.74	1483051
2006-03-29	5.74	5.80	5.72	5.78	2265208
2006-03-30	5.80	5.92	5.80	5.88	1792125
2006-03-31	5.86	5.88	5.83	5.87	3494643
2006-04-03	5.89	6.07	5.81	6.05	3332137
2006-04-04	6.19	6.31	6.15	6.30	5428012
2006-04-05	6.37	6.59	6.35	6.51	5296633
2006-04-06	6.59	6.59	6.44	6.51	4684576
2006-04-07	6.52	6.55	6.45	6.47	2981306
2006-04-10	6.49	6.49	6.36	6.38	3057243
2006-04-11	6.38	6.42	6.26	6.29	1876408
2006-04-12	6.32	6.39	6.30	6.35	1785283
2006-04-13	6.35	6.39	6.27	6.38	1161076
2006-04-17	6.43	6.54	6.38	6.49	1461789
2006-04-18	6.55	6.62	6.52	6.57	1950075
2006-04-19	6.61	6.62	6.52	6.55	1954631
2006-04-20	6.50	6.51	6.31	6.32	2941818
2006-04-21	6.35	6.40	6.34	6.35	2224201
2006-04-24	6.40	6.42	6.35	6.41	2031320
2006-04-25	6.42	6.54	6.41	6.45	1821733
2006-04-26	6.51	6.53	6.48	6.50	1139062
2006-04-27	6.48	6.50	6.42	6.48	2288756
2006-04-28	6.52	6.69	6.46	6.68	1957162
2006-05-01	6.75	6.77	6.69	6.72	2394562
2006-05-02	6.77	6.83	6.73	6.81	2661356
2006-05-03	6.85	6.85	6.70	6.73	1964250
2006-05-04	6.74	6.77	6.69	6.73	1474706
2006-05-05	6.74	6.89	6.74	6.89	1771875
2006-05-08	6.93	6.96	6.83	6.93	1883250
2006-05-09	6.97	7.03	6.94	6.95	1945012
2006-05-10	6.95	7.03	6.91	6.95	1582537
2006-05-11	6.97	7.00	6.81	6.83	2877525
2006-05-12	6.79	6.79	6.65	6.71	1719225
2006-05-15	6.69	6.71	6.56	6.60	1785037
2006-05-16	6.66	6.73	6.51	6.62	1714668
2006-05-17	6.51	6.57	6.43	6.50	3034968
2006-05-18	6.51	6.62	6.37	6.39	1669612
2006-05-19	6.37	6.46	6.16	6.46	3518943
2006-05-22	6.46	6.46	6.20	6.31	2240662
2006-05-23	6.42	6.46	6.31	6.34	2191050
2006-05-24	6.31	6.33	6.05	6.22	3644493
2006-05-25	6.23	6.53	6.23	6.52	2156118
2006-05-26	6.54	6.64	6.48	6.59	1475718
2006-05-30	6.72	6.72	6.56	6.57	1942987
2006-05-31	6.61	6.69	6.50	6.56	2367225
2006-06-01	6.57	6.79	6.56	6.79	1736943
2006-06-02	6.88	6.97	6.78	6.91	1881225
2006-06-05	6.85	6.90	6.66	6.67	1596712
2006-06-06	6.71	6.75	6.59	6.71	2171306
2006-06-07	6.73	6.85	6.61	6.62	1514193
2006-06-08	6.52	6.52	6.27	6.41	3520968
2006-06-09	6.51	6.65	6.51	6.60	2009812
2006-06-12	6.68	6.68	6.46	6.50	2683631
2006-06-13	6.50	6.58	6.48	6.50	5436618
2006-06-14	6.50	6.58	6.28	6.37	3996843
2006-06-15	6.39	6.45	6.38	6.45	3098756
2006-06-16	6.43	6.43	6.37	6.37	1857937
2006-06-19	6.38	6.41	6.35	6.35	2516568
2006-06-20	6.40	6.40	6.17	6.28	2725650
2006-06-21	6.27	6.37	6.27	6.35	2100937
2006-06-22	6.32	6.35	6.27	6.29	1116281
2006-06-23	6.21	6.37	6.16	6.29	1379025
2006-06-26	6.29	6.40	6.29	6.34	1626581
2006-06-27	6.34	6.40	6.28	6.30	2594531
2006-06-28	6.35	6.38	6.19	6.25	2156118
2006-06-29	6.27	6.45	6.27	6.44	1621518
2006-06-30	6.48	6.56	6.46	6.49	1830093
2006-07-03	6.63	6.72	6.59	6.72	1999181
2006-07-05	6.71	6.72	6.54	6.59	2974218
2006-07-06	6.57	6.62	6.47	6.55	2056387
2006-07-07	6.54	6.57	6.52	6.55	1726312
2006-07-10	6.56	6.59	6.46	6.55	1112737
2006-07-11	6.53	6.55	6.42	6.48	927956
2006-07-12	6.46	6.51	6.43	6.44	1358268
2006-07-13	6.40	6.50	6.34	6.37	1456987
2006-07-14	6.35	6.41	6.30	6.40	1664550
2006-07-17	6.38	6.39	6.30	6.30	1330931
2006-07-18	6.33	6.35	6.17	6.30	1691381
2006-07-19	6.31	6.56	6.30	6.48	1889831
2006-07-20	6.51	6.52	6.40	6.42	1140581
2006-07-21	6.45	6.48	6.35	6.37	1545581
2006-07-24	6.39	6.55	6.39	6.55	1367381
2006-07-25	6.56	6.65	6.52	6.61	2387981
2006-07-26	6.65	6.86	6.63	6.79	2055375
2006-07-27	6.87	6.92	6.71	6.78	1900462
2006-07-28	6.79	6.86	6.74	6.77	1897425
2006-07-31	6.78	6.79	6.55	6.63	2989912
2006-08-01	6.55	6.66	6.49	6.66	2870437
2006-08-02	6.75	6.77	6.58	6.69	1359281
2006-08-03	6.60	6.94	6.56	6.88	1848318
2006-08-04	6.95	7.00	6.79	6.88	1168931
2006-08-07	6.88	6.95	6.81	6.82	1061606
2006-08-08	6.86	6.94	6.83	6.88	1301062
2006-08-09	6.92	6.96	6.72	6.75	1963237
2006-08-10	6.74	6.74	6.63	6.71	1829081
2006-08-11	6.68	6.68	6.56	6.58	926437
2006-08-14	6.58	6.59	6.49	6.58	1484325
2006-08-15	6.73	6.86	6.67	6.82	2184975
2006-08-16	6.87	6.97	6.82	6.87	1921218
2006-08-17	6.80	6.88	6.80	6.87	2673000
2006-08-18	6.87	6.93	6.78	6.81	1450912
2006-08-21	6.84	6.94	6.84	6.94	1396743
2006-08-22	6.98	7.18	6.94	7.16	3121031
2006-08-23	7.14	7.34	7.10	7.13	3331631
2006-08-24	7.15	7.15	7.02	7.04	2500875
2006-08-25	7.05	7.06	6.87	6.88	2072587
2006-08-28	6.88	7.05	6.87	7.04	1412943
2006-08-29	7.04	7.08	6.95	7.05	1125900
2006-08-30	7.12	7.14	7.04	7.13	1426106
2006-08-31	7.08	7.22	7.08	7.16	1322325
2006-09-01	7.19	7.42	7.19	7.34	2363175
2006-09-05	7.35	7.41	7.29	7.38	1509637
2006-09-06	7.39	7.39	7.20	7.23	2739825
2006-09-07	7.19	7.21	7.08	7.12	1894387
2006-09-08	7.09	7.14	7.00	7.02	2322168
2006-09-11	6.99	7.06	6.88	7.04	3139762
2006-09-12	7.12	7.22	7.10	7.17	2097900
2006-09-13	7.13	7.16	7.00	7.12	1715175
2006-09-14	7.12	7.19	7.05	7.12	1406868
2006-09-15	7.11	7.14	7.08	7.13	1315743
2006-09-18	7.03	7.16	7.03	7.10	1262081
2006-09-19	7.04	7.11	6.86	6.92	2058918
2006-09-20	6.94	7.08	6.89	6.92	2261418
2006-09-21	6.95	7.02	6.92	6.96	1571400
2006-09-22	6.95	6.96	6.88	6.90	1782000
2006-09-25	6.92	7.06	6.91	7.04	3126093
2006-09-26	7.09	7.15	7.01	7.07	2185481
2006-09-27	7.07	7.11	6.94	7.03	4874681
2006-09-28	7.10	7.16	7.01	7.11	2518593
2006-09-29	7.06	7.15	7.04	7.08	2477587
2006-10-02	7.08	7.27	7.07	7.14	3733087
2006-10-03	7.11	7.11	6.99	7.00	2171306
2006-10-04	7.00	7.04	6.96	7.01	2556056
2006-10-05	7.09	7.09	7.00	7.05	2246231
2006-10-06	7.00	7.06	6.95	7.00	1541025
2006-10-09	7.02	7.07	7.01	7.05	1211456
2006-10-10	7.03	7.04	6.98	7.01	1748587
2006-10-11	7.00	7.00	6.71	6.76	4732425
2006-10-12	6.79	6.87	6.79	6.83	2961056
2006-10-13	6.83	6.90	6.82	6.87	2610225
2006-10-16	6.93	6.93	6.86	6.87	2097393
2006-10-17	6.83	6.89	6.78	6.87	2153587
2006-10-18	6.90	6.93	6.84	6.89	1830600
2006-10-19	6.86	6.96	6.86	6.94	1856418
2006-10-20	6.96	7.03	6.96	7.01	1955643
2006-10-23	7.03	7.11	6.99	7.08	1784025
2006-10-24	7.06	7.14	7.05	7.11	1759725
2006-10-25	7.09	7.15	7.07	7.13	1404337
2006-10-26	7.13	7.21	7.12	7.20	1572412
2006-10-27	7.20	7.26	7.11	7.16	1372950
2006-10-30	7.10	7.15	7.05	7.09	1358775
2006-10-31	7.09	7.13	7.04	7.12	2231550
2006-11-01	7.15	7.21	6.92	7.02	2103975
2006-11-02	7.02	7.12	6.97	7.08	2251293
2006-11-03	7.20	7.25	6.99	7.03	1573931
2006-11-06	7.01	7.18	7.00	7.16	2134856
2006-11-07	7.23	7.30	7.23	7.27	2014368
2006-11-08	7.22	7.35	7.22	7.32	2174850
2006-11-09	7.31	7.41	7.29	7.39	1702012
2006-11-10	7.38	7.50	7.36	7.46	1734412
2006-11-13	7.52	7.52	7.35	7.39	8373881
2006-11-14	7.39	7.44	7.32	7.39	2818800
2006-11-15	7.36	7.47	7.36	7.47	2573268
2006-11-16	7.47	7.50	7.39	7.43	2154600
2006-11-17	7.42	7.53	7.33	7.48	2622375
2006-11-20	7.44	7.60	7.43	7.56	2928150
2006-11-21	7.61	7.67	7.52	7.65	2261418
2006-11-22	7.67	7.69	7.64	7.64	2738812
2006-11-24	7.60	7.67	7.54	7.64	1150200
2006-11-27	7.57	7.57	7.40	7.43	3455662
2006-11-28	7.43	7.49	7.37	7.39	2061450
2006-11-29	7.43	7.53	7.41	7.51	1919193
2006-11-30	7.48	7.64	7.48	7.63	1918687
2006-12-01	7.75	7.82	7.50	7.58	3377193
2006-12-04	7.76	7.76	7.59	7.67	1961718
2006-12-05	7.70	8.00	7.70	7.95	5023012
2006-12-06	7.92	7.94	7.86	7.86	2961056
2006-12-07	7.92	7.92	7.73	7.75	2527200
2006-12-08	7.79	7.79	7.71	7.75	1643287
2006-12-11	7.67	7.73	7.62	7.65	2082712
2006-12-12	7.60	7.73	7.56	7.70	1604306
2006-12-13	7.80	7.82	7.68	7.70	1512675
2006-12-14	7.66	7.73	7.62	7.72	1638225
2006-12-15	7.80	7.80	7.65	7.66	3075975
2006-12-18	7.66	7.79	7.66	7.68	3841425
2006-12-19	7.68	7.68	7.58	7.60	3840412
2006-12-20	7.60	7.61	7.52	7.57	2785893
2006-12-21	7.58	7.59	7.44	7.46	2788931
2006-12-22	7.42	7.51	7.40	7.47	1686318
2006-12-26	7.47	7.51	7.43	7.47	1902993
2006-12-27	7.47	7.57	7.47	7.54	4004943
2006-12-28	7.49	7.71	7.49	7.65	3973556
2006-12-29	7.59	7.77	7.59	7.70	2102962
2007-01-03	7.70	7.83	7.51	7.55	3664743
2007-01-04	7.55	7.57	7.45	7.47	1873125
2007-01-05	7.44	7.47	7.38	7.43	1857431
2007-01-08	7.40	7.47	7.34	7.44	3278475
2007-01-09	7.44	7.49	7.35	7.44	5091356
2007-01-10	7.41	7.45	7.34	7.45	4205418
2007-01-11	7.46	7.60	7.45	7.55	3159000
2007-01-12	7.62	7.69	7.58	7.60	2158143
2007-01-16	7.58	7.76	7.58	7.67	2630475
2007-01-17	7.62	7.76	7.59	7.75	2535806
2007-01-18	7.74	7.76	7.68	7.69	2714512
2007-01-19	7.70	7.74	7.65	7.66	2825887
2007-01-22	7.67	7.73	7.64	7.71	2471006
2007-01-23	7.69	7.85	7.66	7.82	3193931
2007-01-24	7.80	7.94	7.77	7.92	3354918
2007-01-25	7.89	7.92	7.81	7.86	2082712
2007-01-26	7.93	8.01	7.88	7.94	2473537
2007-01-29	7.97	7.99	7.92	7.94	2866387
2007-01-30	7.86	7.89	7.77	7.82	2770706
2007-01-31	7.78	7.85	7.75	7.82	2802600
2007-02-01	7.77	7.80	7.74	7.75	2951437
2007-02-02	7.75	7.83	7.72	7.81	1986018
2007-02-05	7.80	7.98	7.75	7.97	2207250
2007-02-06	8.02	8.11	8.01	8.08	3072431
2007-02-07	8.12	8.13	7.89	7.98	2405193
2007-02-08	7.97	7.97	7.83	7.85	1902993
2007-02-09	7.92	8.20	7.87	7.97	7084462
2007-02-12	7.92	8.09	7.91	7.96	2773318
2007-02-13	8.12	8.28	8.04	8.25	6491137
2007-02-14	8.29	8.61	8.29	8.52	5730567
2007-02-15	8.51	8.61	8.45	8.60	3651581
2007-02-16	8.59	8.70	8.57	8.69	4221112
2007-02-20	8.52	8.77	8.42	8.68	4235793
2007-02-21	8.69	8.89	8.64	8.89	3759918
2007-02-22	8.88	8.94	8.66	8.75	3283031
2007-02-23	8.88	8.90	8.74	8.85	2023481
2007-02-26	9.11	9.43	9.06	9.12	8472240
2007-02-27	9.03	9.03	8.50	8.71	8478675
2007-02-28	8.75	8.92	8.58	8.59	3936093
2007-03-01	8.38	8.72	8.00	8.67	6853673
2007-03-02	8.67	8.74	8.43	8.43	4494993
2007-03-05	8.32	8.55	8.13	8.30	5770743
2007-03-06	8.46	8.58	8.42	8.47	4673700
2007-03-07	8.47	8.51	8.41	8.44	3190387
2007-03-08	8.45	8.48	8.42	8.45	3349350
2007-03-09	8.52	8.56	8.47	8.52	2502393
2007-03-12	8.54	8.56	8.41	8.48	2031075
2007-03-13	8.48	8.50	8.20	8.22	3039018
2007-03-14	8.20	8.29	8.09	8.25	3802950
2007-03-15	8.26	8.40	8.24	8.31	2282175
2007-03-16	8.32	8.51	8.31	8.33	2855250
2007-03-19	8.43	8.50	8.43	8.47	2384943
2007-03-20	8.51	8.56	8.40	8.49	2003737
2007-03-21	8.50	8.61	8.47	8.61	2760581
2007-03-22	8.60	8.61	8.47	8.50	3011929
2007-03-23	8.50	8.56	8.47	8.55	2153587
2007-03-26	8.64	8.64	8.48	8.56	2357100
2007-03-27	8.51	8.55	8.39	8.43	2558587
2007-03-28	8.35	8.44	8.28	8.42	2997000
2007-03-29	8.50	8.54	8.38	8.43	2344950
2007-03-30	8.41	8.45	8.32	8.35	2800068
2007-04-02	8.40	8.60	8.36	8.56	3244556
2007-04-03	8.59	8.65	8.49	8.63	3562987
2007-04-04	8.64	8.66	8.54	8.66	2489737
2007-04-05	8.65	8.77	8.61	8.75	3209118
2007-04-09	8.79	8.92	8.74	8.87	4664587
2007-04-10	8.94	8.94	8.79	8.82	3209118
2007-04-11	8.83	8.90	8.80	8.82	3219750
2007-04-12	8.77	8.92	8.70	8.88	1962731
2007-04-13	8.88	8.93	8.74	8.83	4621556
2007-04-16	8.95	9.06	8.85	9.03	3689550
2007-04-17	9.03	9.19	9.02	9.13	2413800
2007-04-18	9.10	9.17	9.09	9.15	2515556
2007-04-19	9.01	9.20	8.95	9.10	3315937
2007-04-20	9.18	9.22	9.14	9.20	2220918
2007-04-23	9.22	9.24	9.11	9.14	2735775
2007-04-24	9.14	9.16	9.07	9.12	2735775
2007-04-25	9.13	9.21	9.11	9.18	2286225
2007-04-26	9.10	9.21	9.05	9.06	3981150
2007-04-27	9.03	9.20	8.97	9.16	4236806
2007-04-30	9.19	9.43	9.17	9.29	4549162
2007-05-01	9.28	9.30	9.16	9.19	5348025
2007-05-02	9.40	10.09	9.39	9.85	14150700
2007-05-03	9.83	9.98	9.60	9.78	7123443
2007-05-04	9.85	10.03	9.83	9.96	6767550
2007-05-07	10.05	10.21	10.01	10.13	5068575
2007-05-08	10.08	10.35	10.07	10.30	4228200
2007-05-09	10.36	10.36	10.19	10.23	4522331
2007-05-10	10.11	10.17	9.93	9.95	3876356
2007-05-11	9.91	10.24	9.91	10.22	3079518
2007-05-14	10.22	10.30	10.15	10.16	1832118
2007-05-15	10.22	10.43	10.12	10.33	6183843
2007-05-16	10.38	10.41	10.16	10.31	4334006
2007-05-17	10.31	10.48	10.31	10.33	3542737
2007-05-18	10.42	10.42	10.23	10.26	3076481
2007-05-21	10.29	10.39	10.29	10.34	1783442
2007-05-22	10.36	10.44	10.25	10.41	3458193
2007-05-23	10.42	10.50	10.38	10.38	2805131
2007-05-24	10.40	10.41	10.01	10.06	5082871
2007-05-25	10.18	10.34	10.10	10.17	2671481
2007-05-29	10.16	10.25	10.11	10.21	3570075
2007-05-30	10.18	10.31	10.17	10.26	2938781
2007-05-31	10.25	10.29	10.10	10.12	2704387
2007-06-01	10.13	10.17	9.83	10.06	3514387
2007-06-04	9.93	10.10	9.88	10.03	2726662
2007-06-05	9.99	10.03	9.80	9.81	3178757
2007-06-06	9.78	9.83	9.55	9.77	2964431
2007-06-07	9.76	9.76	9.18	9.22	6560662
2007-06-08	9.19	9.40	9.02	9.34	5835712
2007-06-11	9.39	9.41	9.26	9.27	3032100
2007-06-12	9.15	9.28	9.09	9.09	3437437
2007-06-13	9.17	9.20	9.01	9.18	3193087
2007-06-14	9.19	9.34	9.18	9.21	2042887
2007-06-15	9.28	9.58	9.28	9.46	3373312
2007-06-18	9.48	9.54	9.35	9.37	2998350
2007-06-19	9.33	9.37	9.25	9.32	2602462
2007-06-20	9.32	9.32	9.14	9.17	3206250
2007-06-21	9.63	9.68	9.32	9.61	15352922
2007-06-22	9.65	9.66	9.41	9.44	9030487
2007-06-25	9.48	9.57	9.23	9.28	6038550
2007-06-26	9.41	9.47	9.22	9.26	4071262
2007-06-27	9.26	9.52	9.11	9.50	5760112
2007-06-28	9.58	9.81	9.54	9.57	4748287
2007-06-29	9.65	9.65	9.45	9.56	3639937
2007-07-02	9.58	9.75	9.57	9.71	3200512
2007-07-03	9.71	9.81	9.58	9.65	2365875
2007-07-05	9.63	9.66	9.45	9.58	4074637
2007-07-06	9.57	9.73	9.48	9.63	3717900
2007-07-09	9.68	9.86	9.67	9.83	3670650
2007-07-10	9.80	9.80	9.51	9.62	5116837
2007-07-11	9.59	9.62	9.47	9.54	4108725
2007-07-12	9.58	9.83	9.57	9.82	4128637
2007-07-13	9.81	9.87	9.76	9.84	3529912
2007-07-16	9.75	9.90	9.64	9.65	4159012
2007-07-17	9.63	9.69	9.47	9.53	4033800
2007-07-18	9.51	9.58	9.46	9.56	5941687
2007-07-19	9.57	9.62	9.52	9.55	4281525
2007-07-20	9.58	9.62	9.36	9.38	3514387
2007-07-23	9.41	9.46	9.35	9.40	3320325
2007-07-24	9.41	9.42	9.02	9.12	6237337
2007-07-25	9.21	9.21	8.78	8.99	5500575
2007-07-26	8.64	8.81	8.35	8.54	10502325
2007-07-27	8.54	8.75	8.34	8.55	8636962
2007-07-30	8.55	8.67	8.49	8.57	6745612
2007-07-31	8.69	8.75	8.38	8.42	8394975
2007-08-01	8.35	8.51	7.89	8.11	13582688
2007-08-02	8.19	8.35	8.12	8.26	7213387
2007-08-03	8.33	8.34	7.74	7.79	13832438
2007-08-06	7.84	8.03	7.33	7.94	11642737
2007-08-07	8.03	8.47	7.95	8.31	10510762
2007-08-08	8.34	8.41	8.08	8.23	9272016
2007-08-09	8.06	8.34	8.04	8.18	8420456
2007-08-10	8.03	8.15	7.72	8.10	8986470
2007-08-13	8.22	8.25	7.98	8.10	4799925
2007-08-14	8.19	8.26	7.63	7.80	9763875
2007-08-15	7.66	7.90	7.59	7.65	6435281
2007-08-16	7.43	7.66	7.02	7.61	17561684
2007-08-17	7.93	8.16	7.56	8.15	11444881
2007-08-20	8.21	8.51	8.09	8.27	7798275
2007-08-21	8.27	8.42	8.23	8.34	4244400
2007-08-22	8.42	8.68	8.40	8.64	4584262
2007-08-23	8.81	8.84	8.28	8.38	6492150
2007-08-24	8.43	8.62	8.34	8.57	4969687
2007-08-27	8.63	8.65	8.42	8.44	3449587
2007-08-28	8.32	8.39	8.08	8.11	4753687
2007-08-29	8.25	8.36	8.19	8.30	4017262
2007-08-30	8.22	8.24	8.03	8.09	4730400
2007-08-31	8.15	8.24	8.08	8.12	5296387
2007-09-04	8.03	8.25	7.76	8.14	8474287
2007-09-05	8.07	8.15	7.98	8.10	6012225
2007-09-06	8.10	8.17	8.02	8.13	3400650
2007-09-07	8.00	8.02	7.89	7.96	5518462
2007-09-10	7.96	7.96	7.78	7.91	7297762
2007-09-11	7.99	8.04	7.85	7.92	4617337
2007-09-12	7.87	7.92	7.79	7.91	5379412
2007-09-13	7.97	8.24	7.88	8.13	6595087
2007-09-14	8.08	8.35	8.06	8.26	4282537
2007-09-17	8.07	8.25	8.05	8.14	6098625
2007-09-18	8.14	8.39	8.14	8.37	5128987
2007-09-19	8.39	8.62	8.35	8.50	4557262
2007-09-20	8.51	8.63	8.32	8.35	3489075
2007-09-21	8.47	8.74	8.45	8.70	3574057
2007-09-24	8.72	9.13	8.68	9.11	6096937
2007-09-25	9.06	9.15	8.89	9.12	4827600
2007-09-26	9.17	9.32	9.08	9.25	3807371
2007-09-27	9.32	9.34	9.21	9.29	4148887
2007-09-28	9.29	9.34	9.18	9.23	4658175
2007-10-01	9.19	9.39	9.17	9.30	3582225
2007-10-02	9.32	9.49	9.27	9.48	3975750
2007-10-03	9.28	9.46	9.23	9.34	4661212
2007-10-04	9.43	9.47	9.34	9.47	2414137
2007-10-05	9.58	9.84	9.48	9.80	7428375
2007-10-08	9.76	9.76	9.53	9.59	3119512
2007-10-09	9.69	9.70	9.52	9.57	4741537
2007-10-10	9.59	9.59	9.48	9.58	3795187
2007-10-11	9.63	9.91	9.63	9.72	5773275
2007-10-12	9.80	9.87	9.67	9.79	3663900
2007-10-15	9.78	9.83	9.54	9.63	3096225
2007-10-16	9.59	9.63	9.44	9.45	2317275
2007-10-17	9.50	9.63	9.36	9.47	3317287
2007-10-18	9.47	9.52	9.28	9.40	2734762
2007-10-19	9.36	9.47	9.13	9.15	3583575
2007-10-22	8.99	9.21	8.83	9.20	3943687
2007-10-23	9.22	9.44	9.16	9.27	2781000
2007-10-24	9.25	9.36	9.01	9.18	3273412
2007-10-25	9.27	9.32	8.93	8.97	3957187
2007-10-26	9.09	9.44	9.03	9.42	4795537
2007-10-29	9.47	9.72	9.41	9.62	4994325
2007-10-30	9.58	9.59	9.44	9.51	3093187
2007-10-31	9.58	9.78	9.54	9.78	6431737
2007-11-01	9.68	9.71	9.49	9.53	3592687
2007-11-02	9.19	9.57	8.90	8.99	12484125
2007-11-05	8.68	9.15	8.68	8.99	8461239
2007-11-06	9.11	9.20	8.94	9.06	3637919
2007-11-07	8.99	9.09	8.66	8.67	3919684
2007-11-08	8.64	8.81	8.42	8.71	5594062
2007-11-09	8.51	8.82	8.45	8.54	4461574
2007-11-12	8.58	8.58	8.30	8.31	5847018
2007-11-13	8.34	8.63	8.34	8.40	5937711
2007-11-14	8.39	8.56	8.29	8.31	4394115
2007-11-15	8.19	8.33	8.03	8.24	6715851
2007-11-16	8.18	8.32	8.11	8.23	2878247
2007-11-19	8.24	8.24	8.06	8.08	3654483
2007-11-20	8.03	8.24	8.03	8.17	3964619
2007-11-21	8.17	8.17	7.98	8.01	4291737
2007-11-23	8.04	8.11	7.99	8.07	1317208
2007-11-26	8.04	8.12	7.99	8.00	2413300
2007-11-27	8.03	8.15	7.98	8.12	3962432
2007-11-28	8.15	8.57	8.13	8.55	3499983
2007-11-29	8.57	8.57	8.30	8.43	2838267
2007-11-30	8.50	8.79	8.50	8.68	4211865
2007-12-03	8.67	8.73	8.59	8.59	3609866
2007-12-04	8.58	8.58	8.20	8.30	3792993
2007-12-05	8.39	8.63	8.32	8.60	4083432
2007-12-06	8.57	8.84	8.56	8.79	3360150
2007-12-07	8.81	9.01	8.81	8.94	2868770
2007-12-10	8.99	9.26	8.92	9.18	3131736
2007-12-11	9.20	9.20	8.71	8.75	2583900
2007-12-12	8.78	9.06	8.68	8.81	2416250
2007-12-13	8.75	8.84	8.63	8.84	2136375
2007-12-14	8.78	8.87	8.62	8.77	2210625
2007-12-17	8.65	8.75	8.47	8.50	3282525
2007-12-18	8.49	8.67	8.31	8.55	2948427
2007-12-19	8.58	8.75	8.57	8.68	2120850
2007-12-20	8.77	8.77	8.44	8.49	2418052
2007-12-21	8.48	8.57	8.33	8.50	2713500
2007-12-24	8.58	8.71	8.47	8.63	1196268
2007-12-26	8.63	8.63	8.51	8.56	1197787
2007-12-27	8.56	8.67	8.48	8.59	2469669
2007-12-28	8.62	8.63	8.51	8.55	2055078
2007-12-31	8.53	8.63	8.48	8.55	1766819
2008-01-02	8.57	8.66	8.40	8.54	5335011
2008-01-03	8.56	8.65	8.51	8.55	3035475
2008-01-04	8.49	8.57	8.25	8.27	3221856
2008-01-07	8.28	8.41	7.89	7.95	6552623
2008-01-08	7.98	8.10	7.62	7.64	5990199
2008-01-09	7.55	7.56	7.28	7.54	6819484
2008-01-10	7.44	7.83	7.43	7.70	7169964
2008-01-11	7.55	7.70	7.49	7.56	3675388
2008-01-14	7.55	7.60	7.36	7.43	4735246
2008-01-15	7.29	7.65	7.29	7.48	3958213
2008-01-16	7.35	7.53	7.35	7.38	6530031
2008-01-17	7.34	7.51	7.17	7.20	5380215
2008-01-18	7.32	7.50	7.16	7.27	4041893
2008-01-22	6.83	7.31	6.68	7.19	8707473
2008-01-23	6.93	7.14	6.52	7.12	11671391
2008-01-24	7.54	7.57	7.19	7.54	4197116
2008-01-25	7.67	7.73	7.43	7.46	4433535
2008-01-28	7.41	7.57	7.37	7.55	3677717
2008-01-29	7.50	7.74	7.50	7.68	2763929
2008-01-30	7.64	7.74	7.48	7.53	3871597
2008-01-31	7.32	7.81	7.07	7.72	6400505
2008-02-01	7.79	8.08	7.73	8.05	3738980
2008-02-04	8.03	8.19	8.02	8.05	2282472
2008-02-05	7.86	8.24	7.69	7.74	3398571
2008-02-06	7.86	7.97	7.72	7.80	3322012
2008-02-07	7.87	7.88	7.29	7.39	7256270
2008-02-08	7.27	7.63	7.27	7.54	4235085
2008-02-11	7.54	7.64	7.49	7.56	3306217
2008-02-12	7.68	7.68	7.47	7.54	4224487
2008-02-13	7.61	7.66	7.51	7.66	2694134
2008-02-14	7.55	7.73	7.44	7.54	3258238
2008-02-15	7.57	7.59	7.35	7.51	2097663
2008-02-19	7.61	7.65	7.44	7.49	2525829
2008-02-20	7.43	7.52	7.38	7.44	2957816
2008-02-21	7.38	7.50	7.27	7.29	2682011
2008-02-22	7.24	7.39	7.18	7.36	2345962
2008-02-25	7.31	7.49	7.31	7.45	2562792
2008-02-26	7.44	7.53	7.40	7.47	3467137
2008-02-27	7.48	7.56	7.36	7.45	2864362
2008-02-28	7.37	7.47	7.31	7.34	2595543
2008-02-29	7.25	7.32	7.07	7.11	2453773
2008-03-03	7.08	7.18	6.83	6.91	5565753
2008-03-04	6.80	6.94	6.64	6.89	8826516
2008-03-05	6.86	7.13	6.85	6.92	4150473
2008-03-06	6.92	7.01	6.80	6.83	4152073
2008-03-07	6.73	6.92	6.69	6.79	4362808
2008-03-10	6.75	6.75	6.53	6.60	4280256
2008-03-11	6.60	6.92	6.60	6.87	3906900
2008-03-12	6.87	6.99	6.81	6.84	4242037
2008-03-13	6.80	6.83	6.61	6.72	9320400
2008-03-14	6.72	6.74	6.57	6.67	6899802
2008-03-17	6.45	6.52	6.34	6.38	8815641
2008-03-18	6.39	6.60	6.38	6.52	9018519
2008-03-19	6.52	6.74	6.27	6.28	9068287
2008-03-20	6.24	6.59	6.21	6.54	6527810
2008-03-24	6.55	6.74	6.45	6.73	5784183
2008-03-25	6.72	6.81	6.66	6.79	3194775
2008-03-26	6.38	6.68	6.38	6.57	4892670
2008-03-27	6.57	6.65	6.49	6.54	2892834
2008-03-28	6.52	6.65	6.41	6.42	2962089
2008-03-31	6.37	6.47	6.32	6.43	3675037
2008-04-01	6.47	6.77	6.47	6.70	6866707
2008-04-02	6.86	6.93	6.77	6.79	3586612
2008-04-03	6.77	6.79	6.62	6.77	3280371
2008-04-04	6.76	6.81	6.70	6.76	4544417
2008-04-07	6.84	6.98	6.79	6.90	8467227
2008-04-08	6.93	7.02	6.80	6.93	4278825
2008-04-09	6.97	6.97	6.64	6.72	3354804
2008-04-10	6.69	6.81	6.63	6.73	4724892
2008-04-11	6.73	6.73	6.50	6.54	3088995
2008-04-14	6.54	6.54	6.38	6.43	2356141
2008-04-15	6.43	6.46	6.38	6.41	2444937
2008-04-16	6.44	6.53	6.34	6.52	4658276
2008-04-17	6.52	6.67	6.42	6.67	5275246
2008-04-18	6.73	7.12	6.73	7.07	5408903
2008-04-21	7.07	7.08	6.88	6.90	2835236
2008-04-22	6.86	7.16	6.84	7.02	4597357
2008-04-23	6.95	7.04	6.95	7.01	3572950
2008-04-24	7.00	7.26	6.96	7.25	2842600
2008-04-25	7.28	7.42	7.19	7.27	3060085
2008-04-28	7.31	7.50	7.31	7.36	2600795
2008-04-29	7.34	7.52	7.28	7.33	3612411
2008-04-30	7.43	7.94	7.43	7.84	6603639
2008-05-01	7.91	8.15	7.72	8.13	9285988
2008-05-02	8.12	8.36	8.08	8.14	5114380
2008-05-05	8.05	8.28	8.03	8.15	5694610
2008-05-06	8.11	8.21	8.03	8.20	3228579
2008-05-07	8.23	8.26	8.15	8.18	7189215
2008-05-08	8.18	8.30	8.12	8.28	3374649
2008-05-09	8.25	8.54	8.18	8.42	5064410
2008-05-12	8.41	8.53	8.38	8.52	3681004
2008-05-13	8.53	8.53	8.38	8.45	2893961
2008-05-14	8.48	8.53	8.38	8.41	3143502
2008-05-15	8.36	8.66	8.36	8.64	5788989
2008-05-16	8.61	8.79	8.59	8.72	4007306
2008-05-19	8.75	8.87	8.75	8.84	2407036
2008-05-20	8.79	8.85	8.45	8.48	7647804
2008-05-21	8.55	8.62	8.41	8.48	5837791
2008-05-22	8.59	8.84	8.51	8.74	5535634
2008-05-23	8.68	8.76	8.63	8.66	3638115
2008-05-27	8.62	8.66	8.47	8.59	4650162
2008-05-28	8.59	8.80	8.57	8.76	3522197
2008-05-29	8.78	8.90	8.78	8.84	3012720
2008-05-30	8.84	8.91	8.70	8.82	2998431
2008-06-02	8.78	8.82	8.63	8.69	3537310
2008-06-03	8.48	8.61	8.43	8.50	6567196
2008-06-04	8.41	8.66	8.36	8.53	4379926
2008-06-05	8.51	8.68	8.45	8.64	3612829
2008-06-06	8.57	8.70	8.47	8.51	4464220
2008-06-09	8.55	8.55	8.22	8.34	6900795
2008-06-10	8.25	8.40	8.15	8.36	4020556
2008-06-11	8.27	8.41	8.17	8.20	6335921
2008-06-12	8.19	8.20	8.09	8.14	3450714
2008-06-13	8.10	8.27	8.10	8.19	3137035
2008-06-16	8.20	8.49	8.14	8.45	4627003
2008-06-17	8.48	8.49	8.40	8.43	2446375
2008-06-18	8.42	8.43	8.28	8.40	5418677
2008-06-19	8.35	8.52	8.27	8.49	2543865
2008-06-20	8.47	8.47	8.20	8.23	2945288
2008-06-23	8.20	8.25	8.11	8.14	1862919
2008-06-24	8.08	8.11	7.96	8.00	5779559
2008-06-25	7.99	8.31	7.99	8.24	2876944
2008-06-26	8.15	8.21	7.99	8.03	5133415
2008-06-27	7.97	8.12	7.91	7.97	5044200
2008-06-30	7.89	7.97	7.77	7.80	4557060
2008-07-01	7.71	7.74	7.41	7.63	8699757
2008-07-02	7.61	7.97	7.55	7.56	4862396
2008-07-03	7.57	7.57	7.27	7.41	2768148
2008-07-07	7.42	7.50	7.17	7.30	4448067
2008-07-08	7.31	7.49	7.25	7.49	5688839
2008-07-09	7.49	7.70	7.44	7.44	4211932
2008-07-10	7.52	7.65	7.47	7.57	3131284
2008-07-11	7.43	7.43	7.21	7.23	5429747
2008-07-14	7.40	7.50	7.16	7.17	4399953
2008-07-15	7.19	7.20	6.93	7.14	6523746
2008-07-16	7.19	7.39	7.08	7.28	8035733
2008-07-17	7.29	7.60	7.29	7.53	5264095
2008-07-18	7.50	7.78	7.50	7.70	4585916
2008-07-21	7.72	7.86	7.62	7.70	3018181
2008-07-22	7.65	7.83	7.59	7.78	2729180
2008-07-23	7.84	8.04	7.75	8.00	5011328
2008-07-24	8.04	8.39	7.79	7.85	5680098
2008-07-25	7.85	8.10	7.80	8.07	3900939
2008-07-28	8.00	8.05	7.71	7.72	3405557
2008-07-29	7.70	8.00	7.66	7.98	2847143
2008-07-30	7.98	8.12	7.83	7.96	5571382
2008-07-31	7.89	8.23	7.83	8.06	4855376
2008-08-01	8.03	8.16	7.82	7.90	2903350
2008-08-04	7.89	7.93	7.75	7.84	1913125
2008-08-05	8.01	8.01	7.78	7.88	3697825
2008-08-06	7.90	7.90	7.77	7.83	3340554
2008-08-07	7.76	7.77	7.51	7.63	3470688
2008-08-08	7.43	7.69	7.42	7.63	2660215
2008-08-11	7.55	7.72	7.44	7.62	4343280
2008-08-12	7.58	7.67	7.51	7.55	3077385
2008-08-13	7.54	7.54	7.17	7.36	3462480
2008-08-14	7.34	7.34	7.20	7.23	4793647
2008-08-15	7.29	7.35	7.16	7.34	2739285
2008-08-18	7.35	7.39	7.15	7.21	2009292
2008-08-19	7.15	7.21	7.09	7.15	3512848
2008-08-20	7.13	7.25	7.07	7.23	2648679
2008-08-21	7.19	7.30	7.17	7.25	3674031
2008-08-22	7.24	7.35	7.22	7.33	1737733
2008-08-25	7.26	7.40	7.17	7.20	1744956
2008-08-26	7.22	7.30	7.14	7.24	2778050
2008-08-27	7.20	7.32	7.15	7.29	2227783
2008-08-28	7.31	7.57	7.31	7.54	2318571
2008-08-29	7.59	7.60	7.39	7.42	2318159
2008-09-02	7.61	7.94	7.48	7.63	4518659
2008-09-03	7.66	7.76	7.51	7.60	4572990
2008-09-04	7.62	7.62	7.15	7.25	5157641
2008-09-05	7.17	7.48	7.15	7.41	4548703
2008-09-08	7.57	7.68	7.31	7.43	4811386
2008-09-09	7.36	7.66	7.10	7.11	5278128
2008-09-10	7.16	7.33	7.08	7.21	5489268
2008-09-11	7.02	7.21	6.98	7.21	4261106
2008-09-12	7.08	7.28	7.02	7.20	4441412
2008-09-15	6.67	6.86	6.36	6.38	7336257
2008-09-16	6.29	6.46	6.10	6.44	9401744
2008-09-17	6.38	6.44	6.10	6.16	11551160
2008-09-18	6.21	6.66	6.14	6.44	14385816
2008-09-19	6.73	6.99	6.54	6.62	7341063
2008-09-22	6.47	6.88	6.45	6.47	4024174
2008-09-23	6.47	6.59	6.42	6.43	5759565
2008-09-24	6.39	6.50	6.29	6.34	4641644
2008-09-25	6.35	6.63	6.29	6.58	3827162
2008-09-26	6.53	6.64	6.30	6.45	4379879
2008-09-29	6.21	6.42	6.03	6.21	8543515
2008-09-30	6.28	6.65	6.21	6.58	4277664
2008-10-01	6.27	6.61	6.27	6.57	3105513
2008-10-02	6.41	6.50	6.03	6.10	4475135
2008-10-03	6.11	6.38	5.77	6.00	7724207
2008-10-06	5.77	5.77	4.62	5.56	13272099
2008-10-07	5.58	5.58	5.02	5.05	9161518
2008-10-08	4.80	5.18	3.61	4.91	10822902
2008-10-09	4.98	5.03	4.31	4.35	9766251
2008-10-10	3.78	4.59	3.32	4.36	19510821
2008-10-13	4.97	5.11	4.55	5.11	4145303
2008-10-14	5.55	5.91	5.03	5.16	8541942
2008-10-15	4.84	4.99	4.56	4.66	7453073
2008-10-16	4.61	4.80	4.17	4.78	8910931
2008-10-17	4.74	4.99	4.55	4.64	5708542
2008-10-20	4.64	5.03	4.56	5.01	6870838
2008-10-21	4.84	4.90	4.59	4.63	5383881
2008-10-22	4.38	4.67	4.25	4.34	7018582
2008-10-23	4.29	4.52	3.95	4.30	9287797
2008-10-24	3.84	4.22	3.81	3.99	9220459
2008-10-27	3.82	4.09	3.77	3.81	5488296
2008-10-28	3.89	4.27	3.67	4.06	7391850
2008-10-29	4.01	4.35	3.86	4.18	10603102
2008-10-30	4.42	4.42	4.18	4.31	5140233
2008-10-31	4.17	4.36	3.90	4.31	6596106
2008-11-03	4.34	4.49	4.26	4.43	3530844
2008-11-04	4.49	4.76	4.48	4.72	3576197
2008-11-05	4.64	4.71	4.29	4.32	3721788
2008-11-06	4.31	4.36	3.97	4.10	5789009
2008-11-07	4.40	4.43	4.21	4.35	4413150
2008-11-10	4.65	4.65	4.28	4.32	5009850
2008-11-11	4.25	4.42	4.14	4.31	5648379
2008-11-12	4.20	4.28	4.04	4.07	7359282
2008-11-13	4.07	4.30	3.78	4.28	11128704
2008-11-14	4.14	4.27	3.98	4.06	6130566
2008-11-17	4.06	4.06	3.82	3.83	9501630
2008-11-18	3.81	3.86	3.53	3.69	16446348
2008-11-19	3.60	3.68	3.35	3.39	11658633
2008-11-20	3.32	3.34	2.90	2.95	24408432
2008-11-21	3.12	3.12	2.78	2.97	38964733
2008-11-24	3.01	3.27	2.84	3.12	20956847
2008-11-25	3.11	3.22	2.99	3.10	9097251
2008-11-26	3.05	3.34	3.02	3.31	9528428
2008-11-28	3.42	3.52	3.32	3.47	2819576
2008-12-01	3.45	3.57	3.29	3.31	11753417
2008-12-02	3.48	3.49	3.19	3.30	8188823
2008-12-03	3.14	3.24	2.99	3.16	10004721
2008-12-04	3.14	3.32	3.05	3.13	9928575
2008-12-05	3.00	3.19	2.96	3.19	9719642
2008-12-08	3.24	3.59	3.24	3.53	7448868
2008-12-09	3.43	3.70	3.42	3.56	9794358
2008-12-10	3.60	3.74	3.52	3.67	7803978
2008-12-11	3.60	3.74	3.34	3.40	8116267
2008-12-12	3.31	3.43	3.25	3.38	5666719
2008-12-15	3.37	3.38	3.22	3.28	6394045
2008-12-16	3.37	3.57	3.25	3.57	5919716
2008-12-17	3.40	3.63	3.34	3.56	8815250
2008-12-18	3.59	3.72	3.52	3.62	9855378
2008-12-19	3.60	3.77	3.54	3.72	8827818
2008-12-22	3.82	3.82	3.54	3.61	7457562
2008-12-23	3.64	3.67	3.38	3.41	8842925
2008-12-24	3.40	3.43	3.30	3.42	2507712
2008-12-26	3.39	3.43	3.32	3.40	1754662
2008-12-29	3.36	3.39	3.24	3.30	6527607
2008-12-30	3.29	3.51	3.29	3.51	7391736
2008-12-31	3.46	3.68	3.46	3.66	8606061
2009-01-02	3.62	3.71	3.54	3.69	5886904
2009-01-05	3.66	3.94	3.63	3.90	7621593
2009-01-06	3.91	4.30	3.91	4.26	12096182
2009-01-07	4.29	4.30	4.06	4.10	10724980
2009-01-08	4.01	4.26	3.98	4.24	12671970
2009-01-09	4.31	4.43	4.17	4.34	10682941
2009-01-12	4.27	4.30	4.11	4.14	11566739
2009-01-13	4.09	4.18	3.98	4.13	18052261
2009-01-14	4.05	4.05	3.78	3.83	9252279
2009-01-15	3.79	3.96	3.58	3.86	13139300
2009-01-16	4.03	4.03	3.62	3.84	8196052
2009-01-20	3.78	3.78	3.53	3.54	11232182
2009-01-21	3.55	3.62	3.38	3.60	9236612
2009-01-22	3.46	3.70	3.36	3.65	12978103
2009-01-23	3.58	3.84	3.51	3.78	8409089
2009-01-26	3.83	4.00	3.81	3.94	9526767
2009-01-27	3.96	4.13	3.95	4.05	9037939
2009-01-28	4.18	4.21	4.09	4.14	5689278
2009-01-29	4.11	4.16	3.86	3.89	4749016
2009-01-30	3.96	3.96	3.69	3.78	8407293
2009-02-02	3.68	3.82	3.63	3.75	6771397
2009-02-03	3.74	3.82	3.66	3.76	6531009
2009-02-04	3.76	3.84	3.67	3.70	8982177
2009-02-05	3.69	3.74	3.58	3.70	7668114
2009-02-06	3.69	3.93	3.64	3.84	5678363
2009-02-09	3.86	4.01	3.77	3.93	4352305
2009-02-10	3.91	3.91	3.55	3.61	5539711
2009-02-11	3.67	3.68	3.53	3.62	5725768
2009-02-12	3.53	3.61	3.45	3.61	4882585
2009-02-13	3.66	3.91	3.63	3.76	9882438
2009-02-17	3.65	3.68	3.40	3.44	6547743
2009-02-18	3.47	3.53	3.32	3.48	12384353
2009-02-19	3.48	3.58	3.41	3.43	7699347
2009-02-20	3.32	3.43	3.20	3.32	7958587
2009-02-23	3.34	3.40	3.19	3.20	8042179
2009-02-24	3.20	3.42	3.19	3.40	7380895
2009-02-25	3.42	3.43	3.17	3.29	12459663
2009-02-26	3.33	3.45	3.31	3.36	9497547
2009-02-27	3.24	3.38	3.19	3.21	12063188
2009-03-02	3.12	3.13	2.89	2.94	10520165
2009-03-03	2.97	3.02	2.81	2.89	8353044
2009-03-04	2.92	3.02	2.86	2.96	6327234
2009-03-05	2.87	2.95	2.77	2.80	7613649
2009-03-06	2.80	2.90	2.69	2.79	6981558
2009-03-09	2.75	2.84	2.69	2.77	9295884
2009-03-10	2.87	2.96	2.81	2.91	12374032
2009-03-11	2.99	3.04	2.90	2.99	6542174
2009-03-12	3.02	3.27	2.92	3.24	7999303
2009-03-13	3.29	3.36	3.17	3.30	7464190
2009-03-16	3.36	3.43	3.30	3.31	8811672
2009-03-17	3.35	3.40	3.27	3.39	9049590
2009-03-18	3.36	3.53	3.30	3.48	9806170
2009-03-19	3.39	3.49	3.17	3.26	7008410
2009-03-20	3.25	3.31	3.14	3.15	5667833
2009-03-23	3.29	3.49	3.23	3.48	7850783
2009-03-24	3.39	3.47	3.31	3.35	6439736
2009-03-25	3.40	3.43	3.21	3.35	6776608
2009-03-26	3.41	3.48	3.36	3.47	7095627
2009-03-27	3.37	3.44	3.32	3.41	7401064
2009-03-30	3.24	3.32	3.17	3.25	6810156
2009-03-31	3.37	3.41	3.23	3.30	7376609
2009-04-01	3.25	3.49	3.24	3.46	8437398
2009-04-02	3.58	3.72	3.54	3.61	5770467
2009-04-03	3.62	3.70	3.53	3.69	3254276
2009-04-06	3.65	3.66	3.47	3.59	5091774
2009-04-07	3.48	3.48	3.39	3.42	4288518
2009-04-08	3.48	3.52	3.40	3.49	3428865
2009-04-09	3.70	3.79	3.63	3.78	5041156
2009-04-13	3.71	3.86	3.66	3.82	7146292
2009-04-14	3.82	3.87	3.71	3.73	7380146
2009-04-15	3.72	3.77	3.63	3.71	5698647
2009-04-16	3.77	3.79	3.64	3.69	7456178
2009-04-17	3.70	3.82	3.67	3.74	10746445
2009-04-20	3.64	3.64	3.33	3.36	7436812
2009-04-21	3.28	3.51	3.28	3.51	6868509
2009-04-22	3.42	3.61	3.42	3.50	6435848
2009-04-23	3.53	3.56	3.47	3.54	5394863
2009-04-24	3.64	3.64	3.54	3.59	8324876
2009-04-27	3.44	3.61	3.42	3.44	5804102
2009-04-28	3.39	3.53	3.35	3.47	4612464
2009-04-29	3.49	3.69	3.48	3.66	5157378
2009-04-30	3.68	3.85	3.68	3.72	8193575
2009-05-01	3.68	3.74	3.57	3.61	4960170
2009-05-04	3.67	3.73	3.61	3.72	6758052
2009-05-05	3.73	3.77	3.63	3.74	11619686
2009-05-06	3.76	3.99	3.76	3.94	9368480
2009-05-07	3.97	4.24	3.97	4.11	10860966
2009-05-08	4.18	4.44	4.14	4.41	8872139
2009-05-11	4.35	4.38	4.21	4.33	7129161
2009-05-12	4.32	4.35	4.15	4.26	9251205
2009-05-13	4.15	4.21	4.02	4.04	5939311
2009-05-14	4.09	4.24	4.03	4.21	6147690
2009-05-15	4.17	4.24	4.07	4.12	5599158
2009-05-18	4.19	4.22	4.13	4.20	6133225
2009-05-19	4.23	4.38	4.20	4.33	5610694
2009-05-20	4.37	4.47	4.34	4.37	8343310
2009-05-21	4.27	4.27	4.11	4.20	8674755
2009-05-22	4.18	4.22	4.14	4.18	4958428
2009-05-26	4.14	4.37	4.13	4.31	6413357
2009-05-27	4.32	4.34	4.12	4.13	7363399
2009-05-28	4.14	4.22	4.06	4.18	6852330
2009-05-29	4.23	4.28	4.09	4.22	8438013
2009-06-01	4.16	4.29	4.06	4.25	9463810
2009-06-02	4.25	4.53	4.21	4.49	9119317
2009-06-03	4.46	4.49	4.33	4.38	12513946
2009-06-04	4.36	4.38	4.27	4.35	9563487
2009-06-05	4.40	4.41	4.30	4.37	9727040
2009-06-08	4.30	4.34	4.23	4.29	6066616
2009-06-09	4.38	4.38	4.20	4.28	5854605
2009-06-10	4.29	4.33	4.09	4.16	8117327
2009-06-11	4.20	4.24	4.15	4.17	6579690
2009-06-12	4.14	4.22	4.12	4.20	4305359
2009-06-15	4.15	4.18	4.07	4.15	7626636
2009-06-16	4.13	4.29	4.13	4.18	6426425
2009-06-17	4.18	4.21	4.08	4.15	4877138
2009-06-18	4.14	4.27	4.12	4.22	5138309
2009-06-19	4.24	4.43	4.24	4.38	4173457
2009-06-22	4.26	4.29	4.05	4.06	5250683
2009-06-23	4.06	4.13	4.02	4.06	5694259
2009-06-24	4.13	4.16	4.06	4.09	4706383
2009-06-25	4.09	4.13	4.01	4.13	4275166
2009-06-26	4.11	4.12	4.06	4.11	3360845
2009-06-29	4.07	4.13	4.06	4.13	3309390
2009-06-30	4.10	4.18	3.99	4.09	3236355
2009-07-01	4.10	4.17	4.05	4.06	3370734
2009-07-02	4.03	4.08	3.96	3.99	4185081
2009-07-06	3.97	4.04	3.95	4.04	4131681
2009-07-07	4.01	4.04	3.89	3.89	7218173
2009-07-08	3.88	3.90	3.70	3.75	11566280
2009-07-09	3.78	3.82	3.74	3.77	4867411
2009-07-10	3.73	3.75	3.69	3.71	3281370
2009-07-13	3.77	3.80	3.69	3.80	4747592
2009-07-14	3.82	3.97	3.82	3.95	3806770
2009-07-15	4.02	4.21	4.02	4.18	4951341
2009-07-16	4.15	4.27	4.14	4.24	3765588
2009-07-17	4.27	4.29	4.19	4.25	3397592
2009-07-20	4.31	4.39	4.29	4.39	2058480
2009-07-21	4.43	4.47	4.29	4.37	5754996
2009-07-22	4.33	4.51	4.33	4.47	4631350
2009-07-23	4.45	4.62	4.45	4.61	3563223
2009-07-24	4.60	4.64	4.56	4.62	2889972
2009-07-27	4.62	4.65	4.49	4.55	4425765
2009-07-28	4.48	4.67	4.47	4.65	3977005
2009-07-29	4.57	4.68	4.52	4.60	5078220
2009-07-30	4.67	4.86	4.64	4.80	5235468
2009-07-31	4.82	5.10	4.78	5.04	8510636
2009-08-03	5.13	5.15	5.01	5.14	4428465
2009-08-04	5.13	5.16	4.90	4.95	9540146
2009-08-05	4.96	5.05	4.94	5.03	4522392
2009-08-06	5.09	5.10	4.84	4.88	5867066
2009-08-07	4.90	5.02	4.81	4.84	6295016
2009-08-10	4.83	4.87	4.77	4.85	4102143
2009-08-11	4.80	4.80	4.71	4.73	4084121
2009-08-12	4.72	4.92	4.72	4.86	6146455
2009-08-13	4.90	4.90	4.80	4.83	4068002
2009-08-14	4.85	4.87	4.74	4.79	3562184
2009-08-17	4.67	4.70	4.56	4.66	4253465
2009-08-18	4.67	4.87	4.67	4.84	4009770
2009-08-19	4.78	4.87	4.71	4.86	3933650
2009-08-20	4.90	4.91	4.84	4.90	2732028
2009-08-21	4.99	5.05	4.90	5.04	4044390
2009-08-24	5.10	5.11	4.91	4.93	3227762
2009-08-25	5.00	5.08	4.94	4.96	5815084
2009-08-26	4.96	5.02	4.86	4.97	4503195
2009-08-27	4.95	4.95	4.79	4.94	3464923
2009-08-28	4.98	5.02	4.88	4.94	2829762
2009-08-31	4.88	4.89	4.76	4.87	3570594
2009-09-01	5.11	5.21	4.88	4.92	10481757
2009-09-02	4.88	4.94	4.84	4.87	10355809
2009-09-03	4.98	5.05	4.88	5.02	3989236
2009-09-04	5.04	5.15	5.00	5.15	3622029
2009-09-08	5.25	5.29	5.16	5.22	3326946
2009-09-09	5.23	5.23	5.08	5.09	5363232
2009-09-10	5.08	5.18	5.06	5.17	5485826
2009-09-11	5.20	5.24	5.13	5.21	3151993
2009-09-14	5.12	5.29	5.12	5.27	3046943
2009-09-15	5.31	5.42	5.25	5.40	3088989
2009-09-16	5.41	5.69	5.41	5.69	6381598
2009-09-17	5.72	5.83	5.66	5.70	7955408
2009-09-18	5.75	5.75	5.63	5.68	3554361
2009-09-21	5.58	5.61	5.46	5.57	4831143
2009-09-22	5.64	5.78	5.56	5.77	4313493
2009-09-23	5.77	5.80	5.66	5.67	6647373
2009-09-24	5.70	5.73	5.27	5.33	6929016
2009-09-25	5.32	5.36	5.28	5.32	2882567
2009-09-28	5.35	5.47	5.30	5.45	3628719
2009-09-29	5.45	5.50	5.41	5.45	4269537
2009-09-30	5.57	5.57	5.36	5.44	3443161
2009-10-01	5.44	5.47	5.14	5.15	6059893
2009-10-02	5.04	5.21	4.98	5.15	4207221
2009-10-05	5.23	5.30	5.14	5.28	2581895
2009-10-06	5.34	5.47	5.30	5.40	4061286
2009-10-07	5.38	5.44	5.33	5.43	2449467
2009-10-08	5.48	5.76	5.46	5.64	11085538
2009-10-09	5.65	5.72	5.47	5.51	6780246
2009-10-12	5.53	5.57	5.44	5.48	2122996
2009-10-13	5.50	5.58	5.41	5.48	4854181
2009-10-14	5.60	5.63	5.52	5.57	6637572
2009-10-15	5.50	5.60	5.47	5.57	4626470
2009-10-16	5.51	5.52	5.43	5.48	3444781
2009-10-19	5.53	5.57	5.50	5.55	3575002
2009-10-20	5.55	5.56	5.47	5.53	3153107
2009-10-21	5.51	5.57	5.44	5.44	4220424
2009-10-22	5.41	5.56	5.30	5.55	5576357
2009-10-23	5.55	5.57	5.42	5.46	2494887
2009-10-26	5.47	5.57	5.30	5.35	3157933
2009-10-27	5.36	5.39	5.29	5.31	2816748
2009-10-28	5.26	5.26	5.01	5.04	3041286
2009-10-29	5.09	5.20	5.01	5.18	4970362
2009-10-30	5.16	5.16	4.96	5.01	5971920
2009-11-02	5.06	5.11	4.87	4.94	5204034
2009-11-03	4.89	5.01	4.84	5.00	3876018
2009-11-04	5.06	5.22	5.06	5.09	3899981
2009-11-05	5.13	5.20	5.10	5.20	1709842
2009-11-06	5.09	5.16	5.03	5.06	4414473
2009-11-09	5.16	5.26	5.13	5.17	3349208
2009-11-10	5.17	5.17	5.06	5.10	2530811
2009-11-11	5.17	5.20	5.04	5.06	3999327
2009-11-12	5.08	5.13	5.02	5.03	2070339
2009-11-13	5.05	5.13	5.01	5.07	5183271
2009-11-16	5.10	5.15	5.07	5.12	4079234
2009-11-17	5.12	5.13	5.06	5.12	8307751
2009-11-18	5.12	5.17	5.08	5.11	3205460
2009-11-19	5.07	5.09	4.97	4.99	5547237
2009-11-20	4.94	4.97	4.88	4.96	4407790
2009-11-23	5.08	5.11	5.05	5.07	3911557
2009-11-24	5.08	5.12	5.01	5.04	4830313
2009-11-25	5.10	5.20	5.09	5.17	3276267
2009-11-27	4.95	5.12	4.94	5.09	1551170
2009-11-30	5.09	5.14	5.04	5.09	4051390
2009-12-01	5.20	5.25	5.13	5.20	3779210
2009-12-02	5.19	5.25	5.14	5.19	2848581
2009-12-03	5.19	5.21	5.10	5.10	3428230
2009-12-04	5.19	5.26	5.10	5.14	3704136
2009-12-07	5.12	5.23	5.12	5.17	1863121
2009-12-08	5.12	5.13	5.03	5.05	3030993
2009-12-09	5.07	5.08	5.01	5.06	2366975
2009-12-10	5.09	5.14	5.07	5.09	1583583
2009-12-11	5.11	5.13	5.06	5.11	2933361
2009-12-14	5.13	5.25	5.13	5.24	1341900
2009-12-15	5.20	5.24	5.15	5.21	1776276
2009-12-16	5.28	5.35	5.24	5.30	1843735
2009-12-17	5.21	5.22	5.11	5.16	2757780
2009-12-18	5.18	5.18	5.10	5.16	2584473
2009-12-21	5.20	5.22	5.14	5.16	1889048
2009-12-22	5.17	5.21	5.14	5.18	1770322
2009-12-23	5.18	5.26	5.18	5.21	1648113
2009-12-24	5.20	5.29	5.20	5.28	1086061
2009-12-28	5.29	5.31	5.22	5.25	894948
2009-12-29	5.33	5.42	5.27	5.36	2828499
2009-12-30	5.32	5.33	5.28	5.30	1335258
2009-12-31	5.35	5.39	5.32	5.32	1325511
2010-01-04	5.43	5.46	5.29	5.34	2377026
2010-01-05	5.33	5.44	5.33	5.43	1979721
2010-01-06	5.45	5.46	5.34	5.37	1768047
2010-01-07	5.35	5.40	5.32	5.38	1654060
2010-01-08	5.38	5.43	5.36	5.41	995267
2010-01-11	5.45	5.46	5.34	5.34	1885862
2010-01-12	5.32	5.35	5.21	5.25	2061868
2010-01-13	5.26	5.35	5.24	5.35	1432053
2010-01-14	5.34	5.37	5.26	5.33	1451277
2010-01-15	5.33	5.37	5.27	5.29	2342823
2010-01-19	5.29	5.32	5.23	5.27	2525127
2010-01-20	5.18	5.22	5.11	5.19	2104339
2010-01-21	5.20	5.22	5.06	5.06	3392401
2010-01-22	5.06	5.10	4.99	5.04	3420427
2010-01-25	5.05	5.08	4.97	5.04	2604069
2010-01-26	4.99	5.01	4.94	4.94	2196645
2010-01-27	4.92	4.96	4.86	4.92	3165655
2010-01-28	4.91	4.93	4.84	4.85	2880974
2010-01-29	4.87	4.89	4.79	4.82	3452112
2010-02-01	4.83	4.89	4.82	4.87	2105480
2010-02-02	4.89	5.00	4.86	4.99	2111514
2010-02-03	4.96	5.05	4.96	5.01	2079951
2010-02-04	4.97	5.01	4.94	4.97	6905236
2010-02-05	4.97	5.08	4.94	5.08	4923180
2010-02-08	5.05	5.11	5.00	5.01	3970053
2010-02-09	5.06	5.11	5.02	5.08	3028050
2010-02-10	5.07	5.12	5.02	5.09	1580856
2010-02-11	5.09	5.19	5.08	5.18	2109287
2010-02-12	5.18	5.21	5.12	5.20	2939044
2010-02-16	5.29	5.32	5.24	5.31	1839091
2010-02-17	5.31	5.46	5.31	5.42	3176064
2010-02-18	5.45	5.52	5.40	5.51	2871605
2010-02-19	5.69	5.69	5.50	5.57	3258319
2010-02-22	5.60	5.65	5.52	5.54	1851707
2010-02-23	5.56	5.56	5.38	5.47	3593430
2010-02-24	5.48	5.52	5.45	5.46	2917498
2010-02-25	5.39	5.61	5.33	5.60	4150102
2010-02-26	5.62	5.74	5.62	5.67	2681923
2010-03-01	5.68	5.77	5.68	5.74	3121503
2010-03-02	5.77	5.78	5.71	5.74	2171596
2010-03-03	5.78	5.84	5.73	5.76	3547395
2010-03-04	5.80	5.84	5.76	5.78	2151144
2010-03-05	5.79	5.88	5.79	5.86	2048976
2010-03-08	5.87	5.90	5.84	5.86	1607316
2010-03-09	5.84	5.92	5.84	5.89	1792536
2010-03-10	5.90	5.91	5.82	5.86	2103489
2010-03-11	5.82	5.91	5.80	5.91	808724
2010-03-12	5.97	5.97	5.88	5.93	1199319
2010-03-15	5.93	5.96	5.87	5.94	1720757
2010-03-16	5.97	6.02	5.91	5.99	3349539
2010-03-17	6.02	6.07	6.02	6.06	3870227
2010-03-18	6.07	6.09	6.02	6.05	1800123
2010-03-19	6.08	6.08	5.89	5.90	2422021
2010-03-22	5.86	6.01	5.81	6.00	1759293
2010-03-23	5.99	6.05	5.97	6.03	2465862
2010-03-24	6.01	6.02	5.95	6.00	1543320
2010-03-25	6.04	6.14	6.03	6.09	2026471
2010-03-26	6.12	6.12	6.01	6.10	2047761
2010-03-29	6.11	6.19	6.10	6.19	1813583
2010-03-30	6.20	6.27	6.09	6.09	2186912
2010-03-31	6.10	6.12	6.02	6.09	1752111
2010-04-01	6.12	6.18	6.11	6.18	2361008
2010-04-05	6.21	6.22	6.13	6.17	1314481
2010-04-06	6.15	6.24	6.15	6.19	4013867
2010-04-07	6.15	6.19	6.09	6.14	2878139
2010-04-08	6.15	6.15	6.03	6.08	2834588
2010-04-09	6.08	6.09	6.04	6.07	1891815
2010-04-12	6.04	6.12	6.03	6.05	2180452
2010-04-13	6.05	6.13	6.02	6.09	2125473
2010-04-14	6.11	6.16	6.06	6.13	2283741
2010-04-15	6.10	6.16	6.10	6.13	2308196
2010-04-16	6.10	6.15	5.99	6.02	2243504
2010-04-19	5.99	6.04	5.91	6.00	3623865
2010-04-20	6.06	6.13	6.03	6.12	2575165
2010-04-21	6.10	6.21	6.10	6.18	3446259
2010-04-22	6.13	6.15	6.06	6.10	2312793
2010-04-23	6.09	6.24	6.07	6.22	2121835
2010-04-26	6.21	6.28	6.20	6.21	2285084
2010-04-27	6.21	6.29	6.09	6.10	2763672
2010-04-28	6.11	6.14	5.99	6.09	2153547
2010-04-29	6.13	6.31	6.11	6.30	2013491
2010-04-30	6.31	6.32	6.07	6.07	2970958
2010-05-03	6.12	6.20	6.05	6.15	3869538
2010-05-04	6.09	6.09	5.89	5.94	2771421
2010-05-05	5.83	5.94	5.77	5.86	3653167
2010-05-06	5.76	5.87	5.29	5.71	8561666
2010-05-07	5.69	5.94	5.65	5.93	13376778
2010-05-10	6.16	6.32	6.00	6.05	5873863
2010-05-11	6.03	6.11	5.96	6.05	3672229
2010-05-12	6.10	6.15	6.06	6.11	2580059
2010-05-13	6.12	6.15	6.07	6.10	2965531
2010-05-14	6.05	6.06	5.88	5.98	4401648
2010-05-17	5.99	6.05	5.86	6.03	10545727
2010-05-18	6.07	6.14	5.89	5.93	3955756
2010-05-19	5.88	5.97	5.73	5.84	3760452
2010-05-20	5.66	5.69	5.45	5.56	6336792
2010-05-21	5.51	5.67	5.43	5.67	5719052
2010-05-24	5.64	5.69	5.55	5.55	2199251
2010-05-25	5.40	5.62	5.34	5.60	5737905
2010-05-26	5.63	5.69	5.54	5.57	4254140
2010-05-27	5.69	5.85	5.67	5.81	3213891
2010-05-28	5.82	5.84	5.67	5.71	2341919
2010-06-01	5.74	5.86	5.63	5.63	3133262
2010-06-02	5.72	5.84	5.64	5.83	3589650
2010-06-03	5.82	5.93	5.80	5.88	2714229
2010-06-04	5.73	5.78	5.54	5.57	3043534
2010-06-07	5.56	5.68	5.55	5.56	3707066
2010-06-08	5.57	5.59	5.41	5.57	3217178
2010-06-09	5.61	5.71	5.55	5.57	3600497
2010-06-10	5.68	5.74	5.62	5.73	3217272
2010-06-11	5.72	5.75	5.61	5.71	3218130
2010-06-14	5.78	5.87	5.74	5.76	3147086
2010-06-15	5.78	5.93	5.77	5.93	3252298
2010-06-16	5.87	5.94	5.86	5.91	3420474
2010-06-17	5.91	5.91	5.81	5.91	4379919
2010-06-18	5.93	5.94	5.87	5.88	3643002
2010-06-21	5.93	6.03	5.90	5.94	4046820
2010-06-22	5.93	5.97	5.78	5.79	2982534
2010-06-23	5.77	5.80	5.66	5.70	2987550
2010-06-24	5.66	5.68	5.56	5.61	2923350
2010-06-25	5.62	5.72	5.60	5.67	2387191
2010-06-28	5.65	5.68	5.63	5.65	1530663
2010-06-29	5.53	5.54	5.45	5.48	4492017
2010-06-30	5.46	5.52	5.41	5.42	3917801
2010-07-01	5.40	5.43	5.19	5.27	5356705
2010-07-02	5.34	5.37	5.24	5.28	4230981
2010-07-06	5.34	5.39	5.28	5.33	3764043
2010-07-07	5.35	5.44	5.33	5.44	2906401
2010-07-08	5.49	5.49	5.40	5.46	1977858
2010-07-09	5.51	5.57	5.47	5.57	2038702
2010-07-12	5.56	5.62	5.53	5.60	2114991
2010-07-13	5.68	5.76	5.67	5.74	1817592
2010-07-14	5.75	5.83	5.70	5.83	3252663
2010-07-15	5.83	5.85	5.74	5.85	2467989
2010-07-16	5.79	5.80	5.65	5.69	3141011
2010-07-19	5.69	5.77	5.60	5.75	3889005
2010-07-20	5.69	5.88	5.67	5.88	3519801
2010-07-21	5.94	5.94	5.74	5.77	2953604
2010-07-22	5.85	5.99	5.81	5.98	2932200
2010-07-23	5.97	6.00	5.92	5.98	2670637
2010-07-26	5.95	6.08	5.95	6.08	1472431
2010-07-27	6.10	6.13	6.02	6.06	2691549
2010-07-28	6.03	6.08	5.97	5.99	2917856
2010-07-29	6.04	6.06	5.90	5.98	1809155
2010-07-30	5.92	6.07	5.87	6.01	3482183
2010-08-02	6.06	6.18	6.05	6.17	2290126
2010-08-03	6.12	6.27	6.10	6.19	4870557
2010-08-04	6.19	6.23	6.15	6.20	2879442
2010-08-05	6.13	6.27	6.13	6.26	3607692
2010-08-06	6.14	6.20	6.09	6.16	3141679
2010-08-09	6.22	6.44	6.17	6.41	5510436
2010-08-10	6.37	6.37	6.21	6.27	3954352
2010-08-11	6.12	6.12	6.04	6.05	3263139
2010-08-12	5.94	6.06	5.94	6.00	2511216
2010-08-13	5.97	6.12	5.96	6.06	2625817
2010-08-16	6.05	6.12	6.02	6.08	1585541
2010-08-17	6.13	6.27	6.09	6.25	1993700
2010-08-18	6.27	6.28	6.16	6.24	2912301
2010-08-19	6.18	6.19	6.03	6.13	2696085
2010-08-20	6.09	6.13	6.02	6.10	1395987
2010-08-23	6.14	6.20	6.07	6.08	1730868
2010-08-24	5.97	6.04	5.90	5.92	3078006
2010-08-25	5.86	6.00	5.84	5.98	2337599
2010-08-26	6.02	6.09	5.99	6.01	2048523
2010-08-27	6.02	6.17	5.99	6.15	3825157
2010-08-30	6.15	6.20	6.09	6.09	3590048
2010-08-31	6.04	6.16	6.03	6.15	4960743
2010-09-01	6.25	6.39	6.21	6.37	4017768
2010-09-02	6.38	6.46	6.36	6.44	1961327
2010-09-03	6.52	6.66	6.52	6.54	2222673
2010-09-07	6.54	6.56	6.38	6.38	5065760
2010-09-08	6.42	6.58	6.40	6.45	3399637
2010-09-09	6.55	6.55	6.38	6.42	2464161
2010-09-10	6.44	6.51	6.44	6.49	2262107
2010-09-13	6.55	6.58	6.48	6.57	3307736
2010-09-14	6.57	6.64	6.53	6.58	1460173
2010-09-15	6.56	6.62	6.55	6.57	3952874
2010-09-16	6.55	6.58	6.48	6.55	2729652
2010-09-17	6.57	6.62	6.54	6.56	1538271
2010-09-20	6.55	6.68	6.54	6.64	1373935
2010-09-21	6.63	6.67	6.55	6.62	3525930
2010-09-22	6.60	6.66	6.51	6.58	1643159
2010-09-23	6.50	6.54	6.45	6.48	1843310
2010-09-24	6.59	6.65	6.54	6.61	1653912
2010-09-27	6.61	6.65	6.53	6.57	1586884
2010-09-28	6.56	6.76	6.50	6.74	3984133
2010-09-29	6.74	6.76	6.69	6.71	3414899
2010-09-30	6.74	6.80	6.73	6.80	3723219
2010-10-01	6.84	6.88	6.80	6.87	3956458
2010-10-04	6.84	6.88	6.79	6.82	2034173
2010-10-05	6.86	6.92	6.82	6.91	2051244
2010-10-06	6.93	6.95	6.87	6.92	3082914
2010-10-07	6.94	6.94	6.85	6.89	1999026
2010-10-08	6.89	7.01	6.85	6.99	2913198
2010-10-11	6.99	6.99	6.91	6.93	1299010
2010-10-12	6.95	7.06	6.89	7.04	3697359
2010-10-13	7.11	7.19	7.09	7.16	10859643
2010-10-14	7.17	7.19	7.14	7.16	6199422
2010-10-15	7.22	7.25	7.12	7.15	3691926
2010-10-18	7.12	7.19	7.11	7.19	3120221
2010-10-19	7.08	7.14	6.99	7.08	2954711
2010-10-20	7.10	7.31	7.09	7.30	5219471
2010-10-21	7.30	7.38	7.22	7.29	3332947
2010-10-22	7.34	7.34	7.24	7.26	1887084
2010-10-25	7.32	7.40	7.27	7.30	2992059
2010-10-26	7.25	7.31	7.23	7.29	1599743
2010-10-27	7.24	7.24	7.05	7.13	2793143
2010-10-28	7.20	7.21	7.03	7.08	2193696
2010-10-29	7.08	7.17	7.08	7.12	2820339
2010-11-01	7.16	7.22	7.12	7.17	1742269
2010-11-02	7.26	7.33	7.11	7.18	2091622
2010-11-03	7.18	7.25	7.09	7.15	1980510
2010-11-04	7.28	7.42	7.26	7.39	3148922
2010-11-05	7.42	7.60	7.39	7.56	3834411
2010-11-08	7.56	7.62	7.48	7.56	2544999
2010-11-09	7.63	7.64	7.37	7.41	2467273
2010-11-10	7.41	7.49	7.28	7.45	3946137
2010-11-11	7.41	7.44	7.36	7.43	2703692
2010-11-12	7.35	7.37	7.11	7.15	3975277
2010-11-15	7.19	7.25	7.14	7.19	1852605
2010-11-16	7.11	7.13	6.96	7.02	4333115
2010-11-17	7.01	7.08	6.98	7.07	1868352
2010-11-18	7.16	7.25	7.12	7.19	2674080
2010-11-19	7.17	7.24	7.12	7.22	3086957
2010-11-22	7.23	7.24	7.11	7.21	3751164
2010-11-23	7.09	7.14	7.01	7.04	3334209
2010-11-24	7.11	7.22	7.10	7.20	1690092
2010-11-26	7.10	7.15	7.07	7.13	939357
2010-11-29	7.03	7.11	6.95	7.09	2009967
2010-11-30	6.98	7.07	6.94	7.01	3159229
2010-12-01	7.15	7.22	7.13	7.17	2609293
2010-12-02	7.15	7.40	7.15	7.35	2727810
2010-12-03	7.34	7.47	7.32	7.42	3119708
2010-12-06	7.41	7.47	7.37	7.45	3057959
2010-12-07	7.54	7.57	7.43	7.46	3478254
2010-12-08	7.47	7.51	7.40	7.44	2287851
2010-12-09	7.47	7.52	7.43	7.45	2508914
2010-12-10	7.48	7.49	7.40	7.45	3570844
2010-12-13	7.46	7.59	7.45	7.53	2679675
2010-12-14	7.52	7.60	7.48	7.52	1884465
2010-12-15	7.52	7.62	7.51	7.60	3053227
2010-12-16	7.61	7.61	7.51	7.55	2409588
2010-12-17	7.50	7.55	7.46	7.51	2877018
2010-12-20	7.52	7.58	7.47	7.56	2422899
2010-12-21	7.55	7.76	7.53	7.75	2502346
2010-12-22	7.78	7.81	7.74	7.79	1535199
2010-12-23	7.80	7.83	7.71	7.76	1242776
2010-12-27	7.81	7.82	7.73	7.82	785281
2010-12-28	7.88	7.89	7.79	7.80	1147938
2010-12-29	7.87	7.98	7.86	7.97	1539087
2010-12-30	7.95	8.01	7.91	7.92	1418249
2010-12-31	7.89	8.03	7.86	7.98	1512992
2011-01-03	8.02	8.11	8.01	8.01	1700844
2011-01-04	8.08	8.10	7.83	7.94	2305543
2011-01-05	7.90	7.98	7.90	7.93	2105777
2011-01-06	7.90	7.92	7.79	7.84	2022948
2011-01-07	7.88	7.88	7.74	7.77	4988182
2011-01-10	7.75	7.76	7.63	7.72	2597096
2011-01-11	7.76	7.77	7.72	7.76	1856209
2011-01-12	7.79	7.81	7.75	7.77	1867023
2011-01-13	7.80	7.81	7.72	7.81	1952667
2011-01-14	7.81	7.94	7.78	7.91	2980030
2011-01-18	7.84	8.07	7.84	8.04	3663177
2011-01-19	8.02	8.03	7.87	7.94	3267884
2011-01-20	7.89	7.91	7.80	7.88	2767088
2011-01-21	7.90	7.99	7.90	7.95	2562036
2011-01-24	7.88	8.02	7.88	7.97	3174356
2011-01-25	7.95	7.95	7.78	7.91	2930593
2011-01-26	7.94	8.07	7.94	8.05	2684873
2011-01-27	7.86	7.93	7.82	7.92	5698154
2011-01-28	7.89	7.90	7.74	7.75	7997008
2011-01-31	7.80	7.85	7.78	7.82	4615663
2011-02-01	7.86	7.94	7.85	7.92	4585693
2011-02-02	7.94	7.96	7.92	7.93	3207633
2011-02-03	7.94	7.95	7.90	7.94	1946922
2011-02-04	7.97	7.98	7.92	7.94	2688417
2011-02-07	7.98	7.98	7.91	7.91	2488050
2011-02-08	7.91	7.92	7.86	7.88	2177860
2011-02-09	7.86	7.88	7.79	7.81	2137374
2011-02-10	7.78	7.82	7.74	7.77	2291004
2011-02-11	7.75	7.88	7.74	7.81	2216835
2011-02-14	7.81	7.84	7.79	7.81	1295325
2011-02-15	7.81	7.82	7.74	7.74	2419706
2011-02-16	7.78	7.78	7.65	7.71	3634733
2011-02-17	7.75	7.78	7.72	7.76	3868040
2011-02-18	7.89	7.89	7.77	7.80	6314955
2011-02-22	7.78	7.78	7.61	7.65	4265007
2011-02-23	7.62	7.73	7.60	7.72	5239437
2011-02-24	7.75	7.84	7.70	7.78	5142494
2011-02-25	7.79	7.94	7.79	7.92	3808343
2011-02-28	7.97	8.12	7.97	8.12	4879959
2011-03-01	8.10	8.10	7.81	7.85	5342226
2011-03-02	7.83	7.90	7.75	7.79	4150676
2011-03-03	7.81	7.84	7.66	7.68	4859561
2011-03-04	7.71	7.72	7.51	7.57	4392920
2011-03-07	7.60	7.63	7.51	7.55	3376849
2011-03-08	7.56	7.70	7.52	7.68	3153073
2011-03-09	7.65	7.74	7.59	7.66	2597825
2011-03-10	7.61	7.64	7.47	7.49	2397512
2011-03-11	7.42	7.61	7.42	7.57	2083036
2011-03-14	7.51	7.54	7.42	7.54	3098560
2011-03-15	7.29	7.42	7.19	7.38	3661564
2011-03-16	7.30	7.39	7.20	7.30	4785318
2011-03-17	7.38	7.41	7.33	7.40	2070238
2011-03-18	7.48	7.56	7.45	7.55	2885530
2011-03-21	7.64	7.68	7.55	7.62	2651859
2011-03-22	7.66	7.68	7.57	7.58	2262390
2011-03-23	7.60	7.63	7.50	7.54	4328255
2011-03-24	7.59	7.59	7.50	7.55	2271759
2011-03-25	7.57	7.66	7.54	7.54	2228465
2011-03-28	7.56	7.68	7.51	7.52	2006073
2011-03-29	7.54	7.65	7.51	7.61	3359886
2011-03-30	7.67	7.80	7.67	7.74	2495380
2011-03-31	7.74	7.81	7.70	7.78	2866326
2011-04-01	7.82	7.89	7.77	7.81	2045229
2011-04-04	7.78	7.90	7.78	7.88	2285550
2011-04-05	7.87	7.88	7.80	7.83	1983116
2011-04-06	7.88	7.91	7.79	7.88	2535111
2011-04-07	7.86	7.87	7.67	7.67	2833305
2011-04-08	7.73	7.85	7.69	7.77	2966085
2011-04-11	7.79	7.79	7.65	7.68	2227520
2011-04-12	7.64	7.66	7.53	7.58	2424336
2011-04-13	7.60	7.65	7.52	7.52	2208161
2011-04-14	7.47	7.61	7.47	7.59	2283052
2011-04-15	7.57	7.61	7.51	7.56	2304625
2011-04-18	7.46	7.64	7.46	7.63	2361480
2011-04-19	7.66	7.73	7.62	7.67	3458558
2011-04-20	7.76	7.80	7.70	7.79	3187714
2011-04-21	7.85	7.88	7.77	7.87	1697523
2011-04-25	7.86	7.89	7.81	7.83	1685893
2011-04-26	7.85	7.98	7.80	7.98	2592425
2011-04-27	7.96	8.00	7.83	7.95	4203582
2011-04-28	7.93	8.08	7.92	8.04	3065370
2011-04-29	8.01	8.06	7.99	8.06	2670212
2011-05-02	8.10	8.20	8.06	8.12	2786865
2011-05-03	8.10	8.14	7.84	7.90	3224373
2011-05-04	7.89	7.91	7.75	7.82	2373772
2011-05-05	7.72	7.83	7.66	7.81	3230718
2011-05-06	7.90	7.95	7.85	7.93	3161274
2011-05-09	7.95	8.01	7.84	8.00	1832260
2011-05-10	8.01	8.13	8.01	8.10	2092837
2011-05-11	8.08	8.11	7.83	7.87	2466429
2011-05-12	7.83	7.86	7.67	7.84	2806731
2011-05-13	7.81	7.89	7.71	7.74	2254824
2011-05-16	7.68	7.86	7.65	7.78	2875729
2011-05-17	7.75	7.87	7.75	7.87	2888163
2011-05-18	7.86	8.03	7.82	8.03	2688646
2011-05-19	8.05	8.07	7.97	8.05	2125136
2011-05-20	7.98	8.04	7.91	7.93	1973355
2011-05-23	7.42	7.45	7.39	7.40	1223758
2011-05-24	7.41	7.42	7.32	7.35	2423111
2011-05-25	7.30	7.48	7.27	7.45	2445244
2011-05-26	7.45	7.50	7.36	7.50	2129510
2011-05-27	7.54	7.61	7.49	7.50	1444651
2011-05-31	7.57	7.61	7.46	7.50	4062750
2011-06-01	7.50	7.57	7.41	7.42	4924384
2011-06-02	7.38	7.49	7.33	7.46	2470469
2011-06-03	7.35	7.50	7.31	7.47	2316427
2011-06-06	7.48	7.50	7.32	7.37	2306498
2011-06-07	7.40	7.42	7.32	7.34	2450871
2011-06-08	7.30	7.33	7.21	7.23	2123583
2011-06-09	7.27	7.29	7.21	7.26	2297899
2011-06-10	7.23	7.25	7.05	7.12	3110146
2011-06-13	7.12	7.14	7.01	7.11	3961875
2011-06-14	7.16	7.35	7.13	7.34	2527925
2011-06-15	7.26	7.32	7.13	7.17	2863613
2011-06-16	7.14	7.22	7.11	7.19	2857761
2011-06-17	7.22	7.43	7.22	7.35	9914825
2011-06-20	7.29	7.39	7.28	7.36	1954611
2011-06-21	7.40	7.45	7.38	7.42	1912626
2011-06-22	7.36	7.46	7.35	7.41	2048517
2011-06-23	7.30	7.38	7.19	7.37	3470016
2011-06-24	7.35	7.37	7.19	7.21	2855472
2011-06-27	7.20	7.32	7.14	7.31	2019124
2011-06-28	7.32	7.38	7.32	7.33	2122385
2011-06-29	7.40	7.46	7.36	7.43	3328327
2011-06-30	7.46	7.57	7.41	7.56	2409419
2011-07-01	7.54	7.62	7.52	7.60	1510697
2011-07-05	7.66	7.68	7.59	7.62	2216085
2011-07-06	7.60	7.64	7.56	7.59	2057859
2011-07-07	7.65	7.68	7.63	7.65	1522314
2011-07-08	7.59	7.65	7.57	7.64	1362258
2011-07-11	7.55	7.58	7.49	7.51	2395082
2011-07-12	7.47	7.56	7.43	7.46	2169139
2011-07-13	7.47	7.67	7.47	7.51	2962413
2011-07-14	7.54	7.56	7.41	7.43	1843144
2011-07-15	7.48	7.51	7.42	7.48	2389125
2011-07-18	7.40	7.42	7.21	7.26	2476207
2011-07-19	7.32	7.45	7.31	7.38	1980217
2011-07-20	7.40	7.40	7.32	7.34	3407487
2011-07-21	7.38	7.54	7.36	7.48	2801931
2011-07-22	7.45	7.47	7.33	7.37	3740519
2011-07-25	7.36	7.40	7.29	7.34	2008796
2011-07-26	7.35	7.37	7.30	7.32	2218309
2011-07-27	7.28	7.37	7.23	7.24	3628870
2011-07-28	7.19	7.27	7.11	7.23	2870532
2011-07-29	7.17	7.26	7.09	7.19	4024198
2011-08-01	7.25	7.26	7.07	7.15	2476490
2011-08-02	7.18	7.18	6.91	6.91	2988727
2011-08-03	6.94	6.97	6.72	6.87	3552349
2011-08-04	6.74	6.79	6.51	6.53	5370806
2011-08-05	6.55	6.65	6.32	6.50	8523349
2011-08-08	6.26	6.33	6.06	6.13	12079789
2011-08-09	6.21	6.62	6.17	6.61	11868805
2011-08-10	6.56	6.59	6.28	6.38	10598850
2011-08-11	6.47	6.88	6.38	6.79	7601178
2011-08-12	6.85	6.85	6.62	6.77	4217778
2011-08-15	6.84	7.00	6.82	6.91	3446391
2011-08-16	6.81	6.90	6.76	6.83	3114301
2011-08-17	6.88	6.95	6.80	6.83	3061887
2011-08-18	6.59	6.66	6.48	6.57	4828892
2011-08-19	6.42	6.70	6.42	6.45	5227395
2011-08-22	6.64	6.64	6.37	6.40	5677043
2011-08-23	6.43	6.52	6.37	6.50	4549084
2011-08-24	6.49	6.61	6.46	6.51	5631433
2011-08-25	6.55	6.57	6.42	6.48	6000874
2011-08-26	6.44	6.55	6.33	6.49	4007407
2011-08-29	6.59	6.68	6.55	6.68	3120423
2011-08-30	6.63	6.75	6.58	6.69	2034487
2011-08-31	6.72	6.79	6.69	6.75	3778548
2011-09-01	6.79	6.80	6.65	6.71	3000084
2011-09-02	6.59	6.65	6.53	6.56	3885063
2011-09-06	6.34	6.47	6.26	6.47	3420660
2011-09-07	6.53	6.66	6.48	6.65	2159382
2011-09-08	6.62	6.71	6.58	6.59	2914339
2011-09-09	6.49	6.52	6.29	6.30	3210880
2011-09-12	6.22	6.34	6.20	6.33	4026051
2011-09-13	6.36	6.36	6.28	6.34	3218686
2011-09-14	6.35	6.53	6.27	6.47	2917906
2011-09-15	6.57	6.68	6.51	6.68	4812547
2011-09-16	6.71	6.75	6.61	6.64	3947950
2011-09-19	6.54	6.57	6.39	6.42	3809814
2011-09-20	6.40	6.52	6.39	6.44	3488929
2011-09-21	6.41	6.45	6.13	6.13	3891530
2011-09-22	5.94	5.98	5.85	5.96	8312830
2011-09-23	5.89	6.09	5.89	6.06	5670415
2011-09-26	6.06	6.23	6.01	6.23	6617514
2011-09-27	6.38	6.54	6.38	6.45	6560908
2011-09-28	6.49	6.49	6.21	6.21	5565074
2011-09-29	6.33	6.41	6.22	6.34	4299611
2011-09-30	6.25	6.36	6.21	6.28	4860428
2011-10-03	6.26	6.30	6.01	6.01	7216522
2011-10-04	5.89	5.93	5.57	5.92	10222044
2011-10-05	5.93	6.04	5.87	6.01	7605673
2011-10-06	5.98	6.13	5.94	6.12	7348947
2011-10-07	6.17	6.17	5.94	5.96	6744974
2011-10-10	6.07	6.10	5.97	6.03	4798591
2011-10-11	6.04	6.05	5.97	6.01	7940828
2011-10-12	6.13	6.14	6.05	6.14	11447092
2011-10-13	6.11	6.12	5.98	6.02	5382736
2011-10-14	6.15	6.17	6.07	6.16	10873038
2011-10-17	6.16	6.18	6.03	6.04	5626692
2011-10-18	6.05	6.16	6.01	6.13	4657408
2011-10-19	6.15	6.24	6.12	6.19	4537366
2011-10-20	6.19	6.28	6.13	6.26	7011258
2011-10-21	6.33	6.47	6.29	6.47	7015210
2011-10-24	6.46	6.57	6.45	6.56	5826529
2011-10-25	6.51	6.51	6.38	6.40	2613886
2011-10-26	6.48	6.51	6.31	6.47	2748539
2011-10-27	6.70	6.76	6.65	6.70	3742740
2011-10-28	6.72	6.78	6.68	6.72	3475453
2011-10-31	6.61	6.74	6.60	6.61	3475895
2011-11-01	6.36	6.45	6.30	6.37	5275361
2011-11-02	6.47	6.62	6.45	6.52	2835189
2011-11-03	6.55	6.62	6.45	6.57	3991565
2011-11-04	6.47	6.53	6.38	6.41	2765464
2011-11-07	6.39	6.50	6.39	6.49	3251485
2011-11-08	6.51	6.61	6.45	6.59	1827059
2011-11-09	6.41	6.49	6.38	6.38	2908311
2011-11-10	6.43	6.46	6.31	6.40	3933339
2011-11-11	6.49	6.64	6.46	6.58	2204536
2011-11-14	6.57	6.59	6.47	6.50	2872152
2011-11-15	6.47	6.54	6.44	6.50	2381562
2011-11-16	6.44	6.49	6.38	6.39	3154565
2011-11-17	6.39	6.41	6.14	6.18	3474835
2011-11-18	6.23	6.25	6.13	6.18	2606347
2011-11-21	6.07	6.09	5.93	6.07	5885075
2011-11-22	6.10	6.14	6.02	6.10	4573668
2011-11-23	6.03	6.03	5.90	5.90	3780219
2011-11-25	5.83	5.99	5.80	5.93	2304028
2011-11-28	6.13	6.18	5.98	6.01	6473894
2011-11-29	6.02	6.07	5.93	5.98	4958580
2011-11-30	6.17	6.33	6.14	6.33	4279770
2011-12-01	6.38	6.38	6.26	6.28	3526625
2011-12-02	6.38	6.39	6.23	6.25	3058951
2011-12-05	6.33	6.47	6.32	6.37	3551684
2011-12-06	6.38	6.44	6.25	6.32	3491255
2011-12-07	6.30	6.46	6.23	6.42	2819130
2011-12-08	6.39	6.41	6.23	6.26	2747030
2011-12-09	6.26	6.35	6.26	6.32	2130964
2011-12-12	6.22	6.26	6.07	6.17	2854018
2011-12-13	6.20	6.23	5.98	6.04	3066508
2011-12-14	6.01	6.03	5.93	5.97	3613501
2011-12-15	6.05	6.09	5.95	6.01	2893519
2011-12-16	6.04	6.11	5.94	6.02	2523676
2011-12-19	6.01	6.02	5.96	6.00	3937653
2011-12-20	6.10	6.17	6.09	6.10	3358577
2011-12-21	6.13	6.15	6.05	6.11	3739699
2011-12-22	6.12	6.28	6.10	6.24	4658013
2011-12-23	6.26	6.34	6.23	6.25	1887472
2011-12-27	6.26	6.30	6.22	6.24	1851015
2011-12-28	6.28	6.28	6.12	6.15	2794867
2011-12-29	6.19	6.29	6.17	6.26	2762191
2011-12-30	6.26	6.32	6.22	6.27	2271921
2012-01-03	6.37	6.48	6.33	6.36	5776700
2012-01-04	6.34	6.42	6.31	6.34	2655865
2012-01-05	6.31	6.43	6.23	6.40	2792707
2012-01-06	6.41	6.41	6.29	6.31	2043110
2012-01-09	6.36	6.36	6.24	6.32	2201097
2012-01-10	6.38	6.47	6.37	6.45	2520169
2012-01-11	6.47	6.53	6.44	6.49	3155682
2012-01-12	6.50	6.56	6.46	6.55	3052549
2012-01-13	6.51	6.53	6.43	6.52	2074156
2012-01-17	6.56	6.73	6.56	6.70	4456461
2012-01-18	6.70	6.93	6.70	6.91	4481682
2012-01-19	6.97	6.99	6.93	6.99	2667822
2012-01-20	6.95	7.05	6.94	6.97	1785074
2012-01-23	6.96	7.06	6.95	7.03	3216520
2012-01-24	6.98	7.05	6.95	7.01	1761274
2012-01-25	6.98	7.04	6.93	7.01	2060707
2012-01-26	7.04	7.08	6.96	6.97	2228445
2012-01-27	6.93	7.00	6.89	6.93	2119800
2012-01-30	6.85	6.93	6.79	6.89	1835237
2012-01-31	6.95	6.97	6.84	6.95	2451505
2012-02-01	6.98	7.10	6.95	7.08	3015511
2012-02-02	7.11	7.18	7.07	7.14	2953104
2012-02-03	7.19	7.24	7.16	7.22	1952029
2012-02-06	7.16	7.26	7.15	7.20	1915538
2012-02-07	7.19	7.28	7.13	7.24	1774301
2012-02-08	7.26	7.28	7.12	7.19	2001324
2012-02-09	7.19	7.23	7.16	7.17	1642838
2012-02-10	7.09	7.12	7.00	7.06	1978036
2012-02-13	7.11	7.19	7.09	7.13	1704908
2012-02-14	7.09	7.12	7.05	7.10	1489573
2012-02-15	7.15	7.18	7.07	7.09	1388734
2012-02-16	7.09	7.21	7.07	7.19	2086296
2012-02-17	7.24	7.27	7.19	7.24	2941808
2012-02-21	7.28	7.32	7.18	7.26	2786146
2012-02-22	7.24	7.24	7.05	7.12	2951268
2012-02-23	7.10	7.13	7.06	7.10	2549471
2012-02-24	7.07	7.20	7.07	7.19	2814463
2012-02-27	7.14	7.22	7.03	7.22	3511542
2012-02-28	7.21	7.21	7.08	7.17	2439504
2012-02-29	7.22	7.27	7.13	7.13	3000651
2012-03-01	7.17	7.24	7.14	7.22	3304644
2012-03-02	7.22	7.25	7.13	7.16	2061355
2012-03-05	7.16	7.27	7.11	7.24	2754516
2012-03-06	7.14	7.17	7.00	7.03	2993064
2012-03-07	7.01	7.08	6.96	7.05	3262740
2012-03-08	7.15	7.15	7.07	7.10	1752765
2012-03-09	7.14	7.14	7.10	7.13	2332253
2012-03-12	7.16	7.20	7.13	7.17	1817211
2012-03-13	7.19	7.37	7.17	7.37	2455531
2012-03-14	7.36	7.37	7.25	7.28	3062242
2012-03-15	7.27	7.35	7.23	7.32	3109887
2012-03-16	7.35	7.41	7.32	7.34	2213166
2012-03-19	7.32	7.38	7.29	7.32	1882122
2012-03-20	7.28	7.28	7.17	7.25	2278857
2012-03-21	7.26	7.31	7.22	7.27	2541017
2012-03-22	7.20	7.25	7.16	7.17	2766092
2012-03-23	7.16	7.21	7.13	7.19	1998371
2012-03-26	7.24	7.31	7.22	7.29	2751370
2012-03-27	7.30	7.33	7.26	7.27	2977830
2012-03-28	7.28	7.30	7.18	7.26	1843688
2012-03-29	7.21	7.23	7.07	7.23	3762736
2012-03-30	7.26	7.27	7.17	7.20	2252880
2012-04-02	7.21	7.39	7.17	7.35	3539777
2012-04-03	7.35	7.38	7.27	7.29	5050164
2012-04-04	7.22	7.29	7.18	7.19	3147815
2012-04-05	7.18	7.19	7.09	7.13	2108220
2012-04-09	7.11	7.11	7.02	7.03	2543632
2012-04-10	7.00	7.02	6.83	6.87	3568647
2012-04-11	6.93	6.97	6.90	6.96	1767291
2012-04-12	6.98	7.08	6.95	7.07	2777189
2012-04-13	7.07	7.08	7.00	7.04	3132344
2012-04-16	7.08	7.11	7.05	7.09	4055153
2012-04-17	7.16	7.18	7.12	7.16	3590595
2012-04-18	7.14	7.29	7.13	7.29	4710069
2012-04-19	7.29	7.52	7.28	7.36	6342208
2012-04-20	7.38	7.43	7.36	7.41	2473611
2012-04-23	7.30	7.33	7.21	7.28	3000061
2012-04-24	7.29	7.42	7.28	7.37	2749734
2012-04-25	7.44	7.47	7.34	7.36	3296619
2012-04-26	7.37	7.49	7.36	7.48	2563292
2012-04-27	7.48	7.52	7.44	7.52	3319832
2012-04-30	7.49	7.53	7.45	7.52	1807407
2012-05-01	7.50	7.67	7.48	7.62	3401537
2012-05-02	7.55	7.58	7.45	7.56	3790627
2012-05-03	7.55	7.59	7.48	7.49	2706935
2012-05-04	7.44	7.47	7.35	7.44	2678123
2012-05-07	7.42	7.45	7.37	7.45	3318462
2012-05-08	7.41	7.45	7.33	7.40	5571581
2012-05-09	7.30	7.43	7.29	7.37	3978045
2012-05-10	7.36	7.44	7.33	7.37	4898566
2012-05-11	7.41	7.46	7.36	7.44	3412658
2012-05-14	7.40	7.41	7.30	7.36	2562283
2012-05-15	7.34	7.38	7.24	7.24	2955322
2012-05-16	7.24	7.35	7.14	7.14	4181949
2012-05-17	7.14	7.16	6.96	6.96	4194001
2012-05-18	6.99	7.01	6.84	6.86	3517462
2012-05-21	6.86	7.02	6.86	7.01	3206358
2012-05-22	6.98	7.14	6.98	7.09	5767665
2012-05-23	7.02	7.15	6.98	7.14	5883215
2012-05-24	7.15	7.21	7.12	7.21	7180059
2012-05-25	7.19	7.24	7.14	7.24	4257916
2012-05-29	7.30	7.40	7.27	7.39	4219745
2012-05-30	7.28	7.34	7.19	7.20	2356401
2012-05-31	7.22	7.31	7.15	7.28	3994032
2012-06-01	7.19	7.19	7.04	7.04	3760860
2012-06-04	7.07	7.07	6.87	6.90	4800039
2012-06-05	6.91	7.01	6.90	7.01	5295749
2012-06-06	7.06	7.26	7.03	7.26	5695889
2012-06-07	7.33	7.38	7.31	7.35	4395839
2012-06-08	7.28	7.35	7.26	7.31	2194374
2012-06-11	7.39	7.40	7.14	7.15	2390242
2012-06-12	7.17	7.26	7.14	7.24	1893634
2012-06-13	7.18	7.33	7.16	7.25	2657161
2012-06-14	7.29	7.31	7.19	7.26	2614285
2012-06-15	7.25	7.33	7.23	7.25	3197944
2012-06-18	7.19	7.33	7.19	7.31	1886898
2012-06-19	7.35	7.51	7.35	7.46	3038407
2012-06-20	7.52	7.55	7.42	7.50	2891770
2012-06-21	7.49	7.54	7.23	7.24	2361416
2012-06-22	7.26	7.32	7.19	7.25	2083681
2012-06-25	7.19	7.20	7.10	7.15	2292053
2012-06-26	7.18	7.32	7.13	7.30	2390384
2012-06-27	7.32	7.34	7.26	7.30	1576918
2012-06-28	7.24	7.31	7.13	7.31	2325739
2012-06-29	7.37	7.56	7.37	7.55	5496730
2012-07-02	7.55	7.63	7.51	7.61	2055398
2012-07-03	7.62	7.82	7.62	7.81	4181395
2012-07-05	7.72	7.74	7.59	7.61	3135823
2012-07-06	7.55	7.59	7.51	7.56	2272262
2012-07-09	7.54	7.62	7.47	7.60	2766777
2012-07-10	7.62	7.69	7.50	7.54	2842860
2012-07-11	7.57	7.65	7.53	7.57	2354271
2012-07-12	7.54	7.61	7.44	7.58	1816377
2012-07-13	7.59	7.66	7.58	7.64	1374627
2012-07-16	7.62	7.65	7.57	7.64	948526
2012-07-17	7.66	7.71	7.59	7.66	1579486
2012-07-18	7.62	7.68	7.62	7.66	2285327
2012-07-19	7.67	7.72	7.66	7.71	6326825
2012-07-20	7.67	7.70	7.62	7.68	2976348
2012-07-23	7.52	7.55	7.48	7.53	4766566
2012-07-24	7.55	7.55	7.39	7.43	2502306
2012-07-25	7.44	7.49	7.39	7.45	1612197
2012-07-26	7.58	7.67	7.56	7.59	6993070
2012-07-27	7.67	7.80	7.63	7.75	3994933
2012-07-30	7.71	7.79	7.70	7.71	3189449
2012-07-31	7.73	7.80	7.68	7.71	2424859
2012-08-01	7.76	7.80	7.68	7.76	3603102
2012-08-02	7.72	7.73	7.62	7.64	4465101
2012-08-03	7.75	7.86	7.74	7.77	3843696
2012-08-06	7.79	7.84	7.73	7.74	1862392
2012-08-07	7.82	7.92	7.80	7.88	4171938
2012-08-08	7.89	8.03	7.86	7.97	2840342
2012-08-09	7.95	8.00	7.87	7.87	2374876
2012-08-10	7.81	7.95	7.78	7.93	2829664
2012-08-13	7.89	7.96	7.86	7.93	1646119
2012-08-14	7.94	8.01	7.91	7.96	2428457
2012-08-15	7.95	7.99	7.94	7.97	1878778
2012-08-16	7.99	8.07	7.92	8.05	2169058
2012-08-17	8.05	8.06	8.01	8.04	2633769
2012-08-20	8.04	8.05	7.97	8.05	1286475
2012-08-21	8.08	8.10	8.00	8.03	2172494
2012-08-22	7.98	8.10	7.98	8.09	7298359
2012-08-23	8.07	8.09	8.00	8.03	2532120
2012-08-24	8.04	8.11	8.01	8.07	2150921
2012-08-27	8.10	8.10	7.99	8.00	1623574
2012-08-28	8.05	8.08	7.99	7.99	1754929
2012-08-29	7.98	8.00	7.93	7.95	2521911
2012-08-30	7.94	7.97	7.85	7.91	2058439
2012-08-31	7.97	7.99	7.86	7.87	2514010
2012-09-04	7.87	7.88	7.74	7.85	3437356
2012-09-05	7.82	7.86	7.63	7.80	1764915
2012-09-06	7.87	7.99	7.84	7.98	2542093
2012-09-07	8.00	8.10	7.97	8.01	2172801
2012-09-10	8.03	8.06	7.98	7.98	1908140
2012-09-11	8.02	8.02	7.93	7.99	2241064
2012-09-12	8.04	8.13	7.99	8.10	1913395
2012-09-13	8.09	8.27	8.05	8.26	2698029
2012-09-14	8.32	8.32	8.13	8.16	4576675
2012-09-17	8.14	8.15	8.03	8.05	2801216
2012-09-18	8.03	8.13	8.01	8.07	2117154
2012-09-19	8.06	8.10	8.00	8.01	2423567
2012-09-20	7.96	8.03	7.92	8.00	1855467
2012-09-21	8.03	8.07	7.99	7.99	1914526
2012-09-24	7.99	8.02	7.93	7.97	1771915
2012-09-25	7.99	8.02	7.87	7.88	2442447
2012-09-26	7.87	7.97	7.87	7.90	5464189
2012-09-27	7.94	8.01	7.90	7.99	3127700
2012-09-28	7.93	7.97	7.82	7.87	3053770
2012-10-01	7.90	7.99	7.79	7.84	3380636
2012-10-02	7.88	7.89	7.72	7.74	3826514
2012-10-03	7.75	7.76	7.67	7.68	3070494
2012-10-04	7.73	7.81	7.70	7.72	2541155
2012-10-05	7.79	7.84	7.69	7.72	2230692
2012-10-08	7.69	7.71	7.67	7.68	684257
2012-10-09	7.71	7.73	7.64	7.67	2523018
2012-10-10	7.66	7.68	7.50	7.55	5178988
2012-10-11	7.59	7.71	7.56	7.66	3844175
2012-10-12	7.64	7.68	7.61	7.67	2509214
2012-10-15	7.64	7.73	7.59	7.73	3395877
2012-10-16	7.72	7.89	7.72	7.86	3989199
2012-10-17	7.89	7.93	7.87	7.88	4098643
2012-10-18	7.86	7.91	7.84	7.91	3888897
2012-10-19	7.85	7.91	7.84	7.86	3382269
2012-10-22	7.83	7.91	7.80	7.90	2853471
2012-10-23	7.81	7.86	7.70	7.81	2965079
2012-10-24	7.84	7.87	7.78	7.81	1931235
2012-10-25	7.89	7.92	7.75	7.77	2244405
2012-10-26	7.76	7.79	7.70	7.75	1410075
2012-10-31	7.91	7.94	7.81	7.85	2601831
2012-11-01	7.86	8.05	7.83	7.97	2029525
2012-11-02	8.04	8.07	7.97	8.00	2123651
2012-11-05	7.96	8.01	7.91	7.95	1384188
2012-11-06	7.99	8.02	7.92	7.95	1653999
2012-11-07	7.92	7.92	7.83	7.84	2219535
2012-11-08	7.84	7.87	7.74	7.74	2102736
2012-11-09	7.70	7.78	7.66	7.71	1813387
2012-11-12	7.74	7.85	7.71	7.79	2476365
2012-11-13	7.73	7.78	7.72	7.75	2138589
2012-11-14	7.76	7.79	7.55	7.57	2974164
2012-11-15	7.58	7.61	7.47	7.50	2534712
2012-11-16	7.50	7.52	7.39	7.51	3244910
2012-11-19	7.56	7.62	7.53	7.61	2905007
2012-11-20	7.63	7.73	7.62	7.72	2242782
2012-11-21	7.75	7.82	7.67	7.81	5754091
2012-11-23	7.82	7.87	7.81	7.83	1145873
2012-11-26	7.76	7.84	7.76	7.83	2093870
2012-11-27	7.83	7.87	7.79	7.79	1826391
2012-11-28	7.75	7.85	7.72	7.84	2601304
2012-11-29	7.87	7.92	7.82	7.86	3279899
2012-11-30	7.88	7.97	7.85	7.92	2752710
2012-12-03	7.94	7.95	7.90	7.92	1689585
2012-12-04	7.91	7.94	7.88	7.90	1861774
2012-12-05	7.90	7.97	7.88	7.97	2531536
2012-12-06	7.94	8.02	7.94	8.02	2675004
2012-12-07	8.06	8.10	8.02	8.03	2759177
2012-12-10	8.05	8.14	8.01	8.14	1850802
2012-12-11	8.14	8.21	8.11	8.13	1807434
2012-12-12	8.15	8.18	8.10	8.15	2020190
2012-12-13	8.17	8.18	8.05	8.07	3269561
2012-12-14	8.06	8.16	8.05	8.12	2041996
2012-12-17	8.14	8.20	8.13	8.20	2122918
2012-12-18	8.20	8.30	8.18	8.26	2605705
2012-12-19	8.26	8.36	8.25	8.34	4093507
2012-12-20	8.33	8.48	8.33	8.47	2555863
2012-12-21	8.42	8.44	8.33	8.35	5215411
2012-12-24	8.34	8.41	8.33	8.36	2796248
2012-12-26	8.35	8.36	8.25	8.27	2415889
2012-12-27	8.28	8.31	8.20	8.28	4436123
2012-12-28	8.20	8.29	8.19	8.25	3597753
2012-12-31	8.24	8.39	8.24	8.36	2538519
2013-01-02	8.50	8.52	8.43	8.46	2851584
2013-01-03	8.46	8.48	8.41	8.44	2150911
2013-01-04	8.45	8.56	8.42	8.55	2802974
2013-01-07	8.54	8.58	8.52	8.58	2162983
2013-01-08	8.55	8.59	8.52	8.57	2814574
2013-01-09	8.59	8.67	8.58	8.63	1830120
2013-01-10	8.66	8.67	8.60	8.62	2888287
2013-01-11	8.63	8.65	8.53	8.56	2500979
2013-01-14	8.59	8.61	8.55	8.60	3202227
2013-01-15	8.57	8.58	8.48	8.52	2616779
2013-01-16	8.45	8.46	8.34	8.39	8216224
2013-01-17	8.42	8.49	8.40	8.46	6166243
2013-01-18	8.46	8.48	8.40	8.43	2501101
2013-01-22	8.48	8.50	8.41	8.46	3910376
2013-01-23	8.48	8.49	8.42	8.44	2520129
2013-01-24	8.42	8.48	8.41	8.48	3338175
2013-01-25	8.45	8.55	8.43	8.55	3178453
2013-01-28	8.57	8.62	8.53	8.60	3622613
2013-01-29	8.59	8.66	8.49	8.50	3427174
2013-01-30	8.49	8.54	8.44	8.46	2246352
2013-01-31	8.48	8.49	8.42	8.42	1806256
2013-02-01	8.45	8.50	8.40	8.41	2231141
2013-02-04	8.38	8.48	8.32	8.47	2788212
2013-02-05	8.47	8.60	8.46	8.50	5158576
2013-02-06	8.50	8.67	8.48	8.66	5577106
2013-02-07	8.64	8.67	8.59	8.65	4408269
2013-02-08	8.62	8.83	8.62	8.82	3906022
2013-02-11	8.82	8.88	8.80	8.80	2505552
2013-02-12	8.81	8.87	8.79	8.81	2748704
2013-02-13	8.82	8.87	8.80	8.83	1917172
2013-02-14	8.83	8.83	8.72	8.76	3005582
2013-02-15	8.75	8.77	8.41	8.45	7429498
2013-02-19	8.48	8.78	8.47	8.77	5928025
2013-02-20	8.73	8.78	8.63	8.73	4783968
2013-02-21	8.70	8.72	8.59	8.65	4008987
2013-02-22	8.67	8.67	8.58	8.62	6634639
2013-02-25	8.66	8.67	8.40	8.40	9312094
2013-02-26	8.42	8.51	8.41	8.49	12937768
2013-02-27	8.50	8.59	8.46	8.56	7976998
2013-02-28	8.55	8.67	8.50	8.62	4093139
2013-03-01	8.57	8.79	8.51	8.76	4007701
2013-03-04	8.75	8.81	8.71	8.79	2205596
2013-03-05	8.81	8.93	8.80	8.83	2319661
2013-03-06	8.87	8.88	8.77	8.79	1807552
2013-03-07	8.80	8.82	8.78	8.81	1314029
2013-03-08	8.85	8.87	8.72	8.79	2890215
2013-03-11	8.79	8.82	8.52	8.59	9806072
2013-03-12	8.58	8.62	8.38	8.41	13130440
2013-03-13	8.38	8.44	8.34	8.38	5784631
2013-03-14	8.40	8.53	8.35	8.51	4658816
2013-03-15	8.51	8.60	8.47	8.48	3658010
2013-03-18	8.40	8.44	8.27	8.37	5882979
2013-03-19	8.39	8.45	8.31	8.37	4957166
2013-03-20	8.41	8.46	8.36	8.40	3477299
2013-03-21	8.38	8.39	8.14	8.15	8243255
2013-03-22	8.14	8.25	8.08	8.10	11444189
2013-03-25	8.10	8.14	8.04	8.07	6458865
2013-03-26	8.11	8.15	8.05	8.13	5176733
2013-03-27	8.09	8.19	8.03	8.18	5723004
2013-03-28	8.19	8.33	8.16	8.32	11217723
2013-04-01	8.33	8.39	8.28	8.30	3697832
2013-04-02	8.31	8.41	8.31	8.39	2866043
2013-04-03	8.39	8.42	8.25	8.29	2575698
2013-04-04	8.30	8.40	8.30	8.35	3100848
2013-04-05	8.26	8.36	8.18	8.36	2938740
2013-04-08	8.38	8.49	8.31	8.49	3132540
2013-04-09	8.47	8.52	8.40	8.50	2962514
2013-04-10	8.52	8.69	8.51	8.63	3076103
2013-04-11	8.62	8.73	8.62	8.71	3186880
2013-04-12	8.66	8.71	8.60	8.65	2811348
2013-04-15	8.76	8.85	8.48	8.48	4848788
2013-04-16	8.53	8.71	8.46	8.70	4388978
2013-04-17	8.64	8.64	8.42	8.52	4072443
2013-04-18	8.56	8.58	8.49	8.53	3863669
2013-04-19	8.55	8.68	8.45	8.68	2656607
2013-04-22	8.67	8.68	8.57	8.62	2634892
2013-04-23	8.67	8.75	8.60	8.68	2546613
2013-04-24	8.69	8.85	8.66	8.84	3102337
2013-04-25	8.84	8.92	8.83	8.84	3547199
2013-04-26	8.84	8.86	8.70	8.83	2140090
2013-04-29	8.84	9.03	8.84	9.00	3174808
2013-04-30	8.99	9.11	8.89	9.09	3461366
2013-05-01	9.07	9.15	9.04	9.05	2763598
2013-05-02	9.06	9.15	9.01	9.09	3570712
2013-05-03	9.17	9.19	9.07	9.08	2570933
2013-05-06	9.10	9.17	9.10	9.14	4537778
2013-05-07	9.16	9.19	9.09	9.13	5555621
2013-05-08	9.12	9.22	9.10	9.21	3517411
2013-05-09	9.20	9.22	8.96	9.00	3461740
2013-05-10	8.97	9.00	8.87	8.98	4284309
2013-05-13	8.99	9.00	8.93	8.97	1969963
2013-05-14	8.95	9.06	8.92	9.04	7747724
2013-05-15	9.01	9.07	9.00	9.02	3838080
2013-05-16	9.02	9.09	8.97	8.99	2054004
2013-05-17	8.99	9.00	8.89	8.98	2450648
2013-05-20	8.96	9.01	8.92	8.93	1460727
2013-05-21	8.94	9.02	8.93	8.94	1987159
2013-05-22	8.96	9.02	8.78	8.81	2180243
2013-05-23	8.76	8.77	8.60	8.62	2180719
2013-05-24	8.56	8.63	8.51	8.61	2081082
2013-05-28	8.71	8.74	8.64	8.65	3507397
2013-05-29	8.59	8.62	8.46	8.52	2889975
2013-05-30	8.51	8.51	8.41	8.43	4296756
2013-05-31	8.41	8.44	8.28	8.28	2970030
2013-06-03	8.29	8.36	8.27	8.34	2753730
2013-06-04	8.32	8.32	8.21	8.23	2375449
2013-06-05	8.18	8.22	8.10	8.17	3690299
2013-06-06	8.16	8.34	8.11	8.33	3662843
2013-06-07	8.37	8.44	8.31	8.39	2199818
2013-06-10	8.41	8.43	8.34	8.40	2411538
2013-06-11	8.32	8.38	8.23	8.30	3355003
2013-06-12	8.32	8.32	8.17	8.20	3422530
2013-06-13	8.18	8.40	8.11	8.38	3638179
2013-06-14	8.36	8.44	8.31	8.33	1928252
2013-06-17	8.40	8.56	8.39	8.53	2853373
2013-06-18	8.54	8.62	8.50	8.58	2656756
2013-06-19	8.57	8.61	8.33	8.38	2906550
2013-06-20	8.21	8.25	8.14	8.15	5725873
2013-06-21	8.18	8.21	8.05	8.08	4861555
2013-06-24	7.97	8.14	7.91	8.09	4770208
2013-06-25	8.11	8.29	8.08	8.27	3418486
2013-06-26	8.32	8.45	8.32	8.42	2856002
2013-06-27	8.46	8.53	8.45	8.46	1899065
2013-06-28	8.45	8.59	8.39	8.48	2173712
2013-07-01	8.51	8.58	8.45	8.48	2447151
2013-07-02	8.47	8.59	8.41	8.49	2926388
2013-07-03	8.48	8.49	8.36	8.41	807563
2013-07-05	8.45	8.45	8.24	8.35	2334983
2013-07-08	8.42	8.46	8.38	8.41	1883152
2013-07-09	8.49	8.61	8.44	8.60	2258860
2013-07-10	8.60	8.62	8.51	8.56	1654715
2013-07-11	8.69	8.79	8.68	8.75	1930314
2013-07-12	8.76	8.80	8.65	8.69	1411377
2013-07-15	8.70	8.81	8.69	8.74	1583701
2013-07-16	8.77	8.80	8.66	8.70	1526239
2013-07-17	8.73	8.83	8.72	8.78	2804081
2013-07-18	8.79	8.89	8.79	8.86	1453828
2013-07-19	8.85	8.92	8.84	8.91	1367202
2013-07-22	8.90	8.94	8.84	8.85	4040826
2013-07-23	8.88	8.93	8.87	8.91	1569884
2013-07-24	8.93	8.99	8.88	8.91	2433432
2013-07-25	8.92	8.97	8.86	8.90	1778841
2013-07-26	8.88	8.92	8.85	8.87	1166106
2013-07-29	8.85	8.98	8.83	8.95	1825858
2013-07-30	8.96	9.00	8.88	8.89	1641431
2013-07-31	8.91	8.98	8.70	8.71	2942115
2013-08-01	8.85	8.85	8.64	8.66	2075479
2013-08-02	8.65	8.81	8.65	8.80	1769121
2013-08-05	8.79	8.82	8.73	8.77	1448988
2013-08-06	8.78	8.84	8.72	8.78	2228137
2013-08-07	8.75	8.75	8.59	8.64	2543990
2013-08-08	8.74	8.82	8.64	8.80	1892052
2013-08-09	8.86	8.88	8.70	8.70	3503833
2013-08-12	8.68	8.77	8.66	8.74	2714677
2013-08-13	8.74	8.74	8.62	8.65	2235849
2013-08-14	8.65	8.78	8.61	8.74	1997291
2013-08-15	8.65	8.66	8.43	8.46	3244789
2013-08-16	8.44	8.47	8.37	8.37	2005738
2013-08-19	8.33	8.34	8.17	8.19	3063990
2013-08-20	8.19	8.32	8.14	8.31	3350116
2013-08-21	8.25	8.31	8.19	8.22	2977246
2013-08-22	8.20	8.29	8.17	8.28	1784868
2013-08-23	8.21	8.27	8.19	8.26	2832897
2013-08-26	8.27	8.29	8.20	8.23	2913266
2013-08-27	8.13	8.18	8.11	8.12	3276372
2013-08-28	8.11	8.11	7.93	8.06	3245703
2013-08-29	8.04	8.14	8.04	8.11	2427877
2013-08-30	8.12	8.24	8.11	8.15	2409949
2013-09-03	8.22	8.22	8.09	8.15	3163586
2013-09-04	8.14	8.30	8.11	8.20	2299866
2013-09-05	8.21	8.34	8.19	8.34	3463070
2013-09-06	8.42	8.50	8.28	8.29	3107075
2013-09-09	8.30	8.43	8.30	8.38	2068129
2013-09-10	8.44	8.55	8.41	8.55	1818902
2013-09-11	8.53	8.57	8.48	8.56	1672606
2013-09-12	8.51	8.59	8.50	8.55	1705964
2013-09-13	8.58	8.60	8.50	8.51	1218037
2013-09-16	8.60	8.70	8.54	8.69	1855072
2013-09-17	8.72	8.77	8.64	8.75	2411268
2013-09-18	8.75	8.94	8.70	8.90	2461033
2013-09-19	8.90	8.95	8.88	8.91	3034469
2013-09-20	8.91	8.94	8.73	8.77	1562699
2013-09-23	8.76	8.83	8.76	8.80	1833262
2013-09-24	8.82	8.85	8.77	8.78	1445937
2013-09-25	8.75	8.87	8.71	8.73	1921988
2013-09-26	8.74	8.80	8.68	8.72	2647501
2013-09-27	8.70	8.71	8.58	8.66	2686543
2013-09-30	8.59	8.94	8.59	8.81	3759513
2013-10-01	8.82	8.93	8.80	8.88	2647184
2013-10-02	8.83	8.94	8.79	8.93	2731323
2013-10-03	8.92	8.92	8.79	8.82	2206048
2013-10-04	8.81	8.94	8.78	8.89	1277586
2013-10-07	8.82	8.96	8.77	8.88	1738631
2013-10-08	8.87	8.89	8.76	8.78	1734024
2013-10-09	8.79	8.87	8.78	8.80	2338473
2013-10-10	8.89	9.13	8.87	9.07	2718572
2013-10-11	9.05	9.17	9.01	9.06	1392643
2013-10-14	8.99	9.18	8.99	9.17	1568646
2013-10-15	9.12	9.17	8.99	9.01	2626533
2013-10-16	9.04	9.20	9.02	9.20	2230065
2013-10-17	9.14	9.36	9.12	9.34	2257682
2013-10-18	9.40	9.42	9.34	9.42	1876351
2013-10-21	9.41	9.42	9.36	9.40	2171734
2013-10-22	9.42	9.54	9.41	9.50	4433943
2013-10-23	9.47	9.52	9.42	9.49	1592547
2013-10-24	9.53	9.55	9.43	9.52	1734527
2013-10-25	9.53	9.62	9.45	9.58	2755049
2013-10-28	9.59	9.59	9.42	9.44	1711168
2013-10-29	9.44	9.48	9.37	9.43	2007595
2013-10-30	9.39	9.44	9.30	9.34	1200939
2013-10-31	9.34	9.43	9.32	9.32	2752933
2013-11-01	9.31	9.39	9.22	9.36	2350410
2013-11-04	9.36	9.44	9.35	9.42	2025671
2013-11-05	9.38	9.43	9.37	9.40	1727719
2013-11-06	9.45	9.48	9.38	9.41	1752860
2013-11-07	9.42	9.43	9.29	9.32	2750368
2013-11-08	9.30	9.32	9.18	9.21	2138842
2013-11-11	9.24	9.34	9.18	9.28	2047312
2013-11-12	9.30	9.36	9.23	9.27	2088247
2013-11-13	9.28	9.28	9.21	9.26	1800579
2013-11-14	9.25	9.42	9.22	9.42	1761527
2013-11-15	9.40	9.51	9.38	9.50	4998675
2013-11-18	9.51	9.55	9.39	9.42	2027743
2013-11-19	9.40	9.42	9.29	9.39	2126607
2013-11-20	9.39	9.43	9.26	9.32	2623239
2013-11-21	9.33	9.34	9.22	9.23	1646058
2013-11-22	9.22	9.35	9.20	9.30	2882216
2013-11-25	9.30	9.30	9.20	9.22	1698289
2013-11-26	9.22	9.28	9.12	9.15	2836670
2013-11-27	9.16	9.19	9.11	9.14	1725246
2013-11-29	9.18	9.21	9.14	9.15	808710
2013-12-02	9.10	9.17	9.07	9.09	1798638
2013-12-03	9.04	9.06	8.97	9.04	1588855
2013-12-04	8.99	9.08	8.93	9.03	1730386
2013-12-05	9.00	9.07	9.00	9.01	2240001
2013-12-06	9.02	9.14	9.00	9.11	1994621
2013-12-09	9.12	9.17	9.08	9.10	2888834
2013-12-10	9.08	9.10	8.99	9.02	2077882
2013-12-11	9.02	9.03	8.86	8.89	2587167
2013-12-12	8.83	8.92	8.80	8.82	2675048
2013-12-13	8.81	8.87	8.75	8.83	1818450
2013-12-16	8.86	8.91	8.82	8.85	2604821
2013-12-17	8.86	8.87	8.79	8.80	1883482
2013-12-18	8.78	8.95	8.75	8.93	3392647
2013-12-19	8.89	8.94	8.85	8.92	1720689
2013-12-20	8.95	8.98	8.89	8.91	3300982
2013-12-23	8.94	9.03	8.89	8.95	1942238
2013-12-24	8.98	9.03	8.95	8.97	1389521
2013-12-26	9.01	9.06	9.01	9.04	1015382
2013-12-27	9.02	9.07	8.99	9.04	2147590
2013-12-30	9.05	9.13	9.04	9.12	2015614
2013-12-31	9.12	9.19	9.12	9.15	2163061
2014-01-02	9.12	9.19	9.04	9.10	3455814
2014-01-03	9.10	9.16	9.05	9.13	1290623
2014-01-06	9.15	9.15	9.05	9.08	1897701
2014-01-07	9.07	9.10	8.91	8.91	5236245
2014-01-08	8.90	8.92	8.75	8.85	4126342
2014-01-09	8.85	8.85	8.75	8.77	2835084
2014-01-10	8.78	8.84	8.77	8.81	2170111
2014-01-13	8.82	8.89	8.79	8.81	2115328
2014-01-14	8.82	8.86	8.78	8.83	3089637
2014-01-15	8.87	8.95	8.84	8.90	3669087
2014-01-16	8.92	8.96	8.90	8.92	6525495
2014-01-17	8.91	8.96	8.88	8.92	4152394
2014-01-21	8.98	9.00	8.87	8.88	1771466
2014-01-22	8.89	8.94	8.84	8.91	1653156
2014-01-23	8.85	8.98	8.83	8.98	4480913
2014-01-24	8.96	9.01	8.86	8.86	4736346
2014-01-27	8.86	8.91	8.71	8.73	2775232
2014-01-28	8.73	8.82	8.72	8.79	2277210
2014-01-29	8.69	8.79	8.62	8.63	2670158
2014-01-30	8.70	8.88	8.68	8.86	3162638
2014-01-31	8.75	8.96	8.69	8.94	3808653
2014-02-03	8.95	9.00	8.79	8.82	4020829
2014-02-04	8.85	8.89	8.73	8.75	2302053
2014-02-05	8.72	8.74	8.64	8.66	3761474
2014-02-06	8.67	8.82	8.59	8.78	6071706
2014-02-07	8.88	8.88	8.74	8.84	2245647
2014-02-10	8.85	8.93	8.81	8.92	3183634
2014-02-11	8.93	9.07	8.92	9.01	2000409
2014-02-12	9.05	9.13	9.04	9.13	1956116
2014-02-13	9.10	9.21	9.05	9.17	2407458
2014-02-14	9.23	9.31	9.19	9.28	2156203
2014-02-18	9.30	9.43	9.30	9.39	2922007
2014-02-19	9.37	9.51	9.35	9.46	2471053
2014-02-20	9.47	9.50	9.43	9.46	1531045
2014-02-21	9.43	9.51	9.42	9.43	1749276
2014-02-24	9.49	9.62	9.46	9.58	1658151
2014-02-25	9.58	9.59	9.47	9.47	1592395
2014-02-26	9.52	9.56	9.43	9.44	1736565
2014-02-27	9.46	9.49	9.42	9.49	368350
2014-02-28	9.51	9.69	9.47	9.55	2630944
2014-03-03	9.46	9.59	9.45	9.58	1934593
2014-03-04	9.63	9.65	9.56	9.58	1648019
2014-03-05	9.58	9.67	9.54	9.65	1607266
2014-03-06	9.68	9.69	9.53	9.57	2165227
2014-03-07	9.57	9.57	9.48	9.51	1733427
2014-03-10	9.50	9.53	9.43	9.46	3644200
2014-03-11	9.43	9.48	9.38	9.46	1781473
2014-03-12	9.41	9.50	9.35	9.49	1875683
2014-03-13	9.50	9.50	9.32	9.35	2624565
2014-03-14	9.30	9.36	9.27	9.31	5054548
2014-03-17	9.35	9.35	9.27	9.33	4208338
2014-03-18	9.32	9.41	9.31	9.38	3978433
2014-03-19	9.36	9.36	9.20	9.26	1939116
2014-03-20	9.21	9.28	9.12	9.23	3908881
2014-03-21	9.25	9.36	9.24	9.27	2536062
2014-03-24	9.30	9.33	9.17	9.28	1359885
2014-03-25	9.31	9.36	9.28	9.31	1162424
2014-03-26	9.31	9.40	9.29	9.39	1940645
2014-03-27	9.40	9.43	9.36	9.39	1620270
2014-03-28	9.42	9.56	9.41	9.54	1658549
2014-03-31	9.60	9.66	9.58	9.62	1876354
2014-04-01	9.63	9.68	9.60	9.67	1393092
2014-04-02	9.68	9.75	9.65	9.71	1329561
2014-04-03	9.74	9.74	9.61	9.67	1474932
2014-04-04	9.72	9.72	9.61	9.66	1298484
2014-04-07	9.62	9.72	9.60	9.62	1172137
2014-04-08	9.62	9.80	9.57	9.78	1377958
2014-04-09	9.78	9.83	9.71	9.77	1081377
2014-04-10	9.72	9.76	9.65	9.66	1636304
2014-04-11	9.63	9.77	9.59	9.76	2696321
2014-04-14	9.79	9.90	9.70	9.86	2909948
2014-04-15	9.86	9.93	9.81	9.87	2614717
2014-04-16	9.91	9.96	9.86	9.95	1261537
2014-04-17	9.94	9.98	9.88	9.91	1035001
2014-04-21	9.91	10.03	9.85	9.90	1828649
2014-04-22	9.94	9.95	9.84	9.85	1784706
2014-04-23	9.85	9.87	9.72	9.74	1519155
2014-04-24	9.78	9.83	9.74	9.80	1616186
2014-04-25	9.79	9.80	9.62	9.65	1792492
2014-04-28	9.69	9.76	9.68	9.74	1216609
2014-04-29	9.81	9.89	9.78	9.83	1695117
2014-04-30	9.81	9.92	9.78	9.91	1475965
2014-05-01	9.90	9.94	9.83	9.92	1045855
2014-05-02	9.91	10.00	9.89	9.94	1505746
2014-05-05	9.91	9.92	9.82	9.87	903143
2014-05-06	9.88	9.89	9.78	9.86	1649619
2014-05-07	10.00	10.03	9.91	9.95	1673868
2014-05-08	10.00	10.13	9.99	10.12	1831855
2014-05-09	10.07	10.14	10.03	10.12	1881825
2014-05-12	10.14	10.14	10.04	10.11	1926993
2014-05-13	10.11	10.20	10.08	10.18	2183436
2014-05-14	10.20	10.28	10.15	10.28	5786889
2014-05-15	10.27	10.40	10.22	10.37	4879396
2014-05-16	10.37	10.43	10.34	10.42	5709916
2014-05-19	10.42	10.51	10.39	10.48	1874532
2014-05-20	10.48	10.48	10.34	10.39	4036118
2014-05-21	10.40	10.48	10.37	10.46	2998093
2014-05-22	10.45	10.53	10.41	10.42	4908370
2014-05-23	10.45	10.48	10.38	10.48	1909318
2014-05-27	10.48	10.53	10.37	10.42	5614447
2014-05-28	10.39	10.39	10.22	10.31	2755248
2014-05-29	10.31	10.38	10.15	10.23	3173762
2014-05-30	10.23	10.23	10.11	10.14	2202646
2014-06-02	10.08	10.21	10.08	10.20	1655805
2014-06-03	10.19	10.30	10.12	10.29	1804642
2014-06-04	10.27	10.29	10.13	10.27	1593577
2014-06-05	10.29	10.30	10.19	10.21	2092716
2014-06-06	10.17	10.27	10.17	10.26	1556560
2014-06-09	10.27	10.35	10.27	10.32	1488840
2014-06-10	10.31	10.34	10.27	10.30	1773390
2014-06-11	10.29	10.31	10.14	10.17	1379396
2014-06-12	10.17	10.19	10.07	10.11	1254345
2014-06-13	10.13	10.19	10.07	10.15	911155
2014-06-16	10.11	10.15	10.05	10.11	1038031
2014-06-17	10.09	10.18	10.06	10.14	1237595
2014-06-18	10.13	10.21	10.10	10.18	1816283
2014-06-19	10.18	10.21	10.03	10.11	2534827
2014-06-20	10.16	10.18	10.10	10.17	1986649
2014-06-23	10.15	10.19	10.08	10.17	1649899
2014-06-24	10.17	10.20	10.12	10.12	1452627
2014-06-25	10.12	10.21	10.07	10.13	1666723
2014-06-26	10.15	10.20	10.10	10.19	1282948
2014-06-27	10.19	10.36	10.17	10.35	2507155
2014-06-30	10.32	10.38	10.31	10.37	2360279
2014-07-01	10.37	10.43	10.37	10.43	1675073
2014-07-02	10.42	10.46	10.40	10.41	1242408
2014-07-03	10.44	10.45	10.30	10.34	1139113
2014-07-07	10.35	10.38	10.28	10.36	1293971
2014-07-08	10.34	10.35	10.27	10.34	1949747
2014-07-09	10.37	10.39	10.32	10.35	1337698
2014-07-10	10.32	10.40	10.29	10.39	1398535
2014-07-11	10.39	10.40	10.28	10.29	836028
2014-07-14	10.33	10.37	10.30	10.35	1285075
2014-07-15	10.33	10.41	10.29	10.38	962350
2014-07-16	10.39	10.58	10.38	10.56	1675606
2014-07-17	10.55	10.55	10.39	10.44	1590647
2014-07-18	10.44	10.52	10.42	10.50	848184
2014-07-21	10.49	10.50	10.44	10.45	853021
2014-07-22	10.45	10.50	10.42	10.48	2239315
2014-07-23	10.50	10.52	10.44	10.51	1571690
2014-07-24	10.53	10.54	10.47	10.49	1642896
2014-07-25	10.47	10.58	10.44	10.51	1579857
2014-07-28	10.51	10.54	10.45	10.51	981301
2014-07-29	10.52	10.56	10.47	10.47	1624863
2014-07-30	10.46	10.60	10.46	10.59	1835527
2014-07-31	10.57	10.59	10.47	10.52	2659020
2014-08-01	10.54	10.59	10.42	10.44	2035195
2014-08-04	10.44	10.53	10.38	10.52	767144
2014-08-05	10.46	10.49	10.36	10.39	1639116
2014-08-06	10.34	10.52	10.31	10.48	1227710
2014-08-07	10.49	10.56	10.45	10.49	1858923
2014-08-08	10.53	10.61	10.40	10.58	1448148
2014-08-11	10.58	11.00	10.56	10.99	2957431
2014-08-12	10.99	11.03	10.90	10.99	2464890
2014-08-13	11.03	11.15	11.01	11.12	1801193
2014-08-14	11.17	11.24	11.09	11.14	1360249
2014-08-15	11.17	11.22	11.09	11.19	1800279
2014-08-18	11.23	11.33	11.20	11.25	1262702
2014-08-19	11.27	11.33	11.24	11.28	1256144
2014-08-20	11.28	11.31	11.19	11.29	842535
2014-08-21	11.30	11.34	11.29	11.33	995446
2014-08-22	11.35	11.37	11.31	11.33	1246228
2014-08-25	11.30	11.35	11.26	11.32	886518
2014-08-26	11.32	11.40	11.30	11.31	1538291
2014-08-27	11.30	11.41	11.30	11.40	813523
2014-08-28	11.37	11.40	11.18	11.21	1614907
2014-08-29	11.21	11.27	11.15	11.25	1462164
2014-09-02	11.24	11.36	11.23	11.27	1272996
2014-09-03	11.31	11.37	11.25	11.34	1059631
2014-09-04	11.36	11.36	11.20	11.23	740164
2014-09-05	11.26	11.29	11.21	11.28	756452
2014-09-08	11.25	11.26	11.06	11.08	1711094
2014-09-09	11.07	11.17	11.05	11.15	1690841
2014-09-10	11.15	11.15	11.05	11.11	1423720
2014-09-11	11.09	11.11	11.01	11.03	1160581
2014-09-12	11.00	11.06	10.89	10.93	2203719
2014-09-15	10.94	10.95	10.89	10.92	1374475
2014-09-16	10.90	11.11	10.90	11.06	1391043
2014-09-17	11.13	11.23	11.05	11.14	2442092
2014-09-18	11.23	11.32	11.20	11.31	1471608
2014-09-19	11.35	11.35	11.16	11.16	2049505
2014-09-22	11.10	11.17	11.05	11.13	858660
2014-09-23	11.09	11.15	11.09	11.10	1185593
2014-09-24	11.04	11.08	10.94	10.99	2993378
2014-09-25	10.97	10.97	10.71	10.71	3602974
2014-09-26	10.71	10.87	10.70	10.82	1567431
2014-09-29	10.75	10.76	10.63	10.69	1658245
2014-09-30	10.73	10.73	10.55	10.59	2378723
2014-10-01	10.57	10.64	10.53	10.54	2349577
2014-10-02	10.55	10.57	10.31	10.50	2093617
2014-10-03	10.50	10.62	10.44	10.56	2397178
2014-10-06	10.60	10.68	10.60	10.61	1440848
2014-10-07	10.58	10.58	10.51	10.51	1657533
2014-10-08	10.49	10.60	10.44	10.58	1674820
2014-10-09	10.55	10.57	10.38	10.46	2754810
2014-10-10	10.44	10.47	10.33	10.36	2770878
2014-10-13	10.36	10.45	10.28	10.28	1617148
2014-10-14	10.25	10.43	10.24	10.34	2544122
2014-10-15	10.30	10.36	10.10	10.28	2919564
2014-10-16	10.12	10.53	10.03	10.48	3883777
2014-10-17	10.58	10.72	10.51	10.69	2721340
2014-10-20	10.68	10.80	10.62	10.76	1691620
2014-10-21	10.78	11.00	10.72	10.97	3118921
2014-10-22	10.93	10.94	10.73	10.76	2181272
2014-10-23	10.81	11.03	10.80	10.97	1532091
2014-10-24	10.99	11.14	10.92	11.06	1511382
2014-10-27	11.01	11.34	10.98	11.33	1925275
2014-10-28	11.40	11.43	11.33	11.39	934200
2014-10-29	11.42	11.43	11.15	11.26	1346348
2014-10-30	11.24	11.48	11.22	11.37	1293867
2014-10-31	11.46	11.58	11.40	11.54	1844370
2014-11-03	11.52	11.66	11.41	11.45	1664789
2014-11-04	11.41	11.48	11.27	11.33	1679940
2014-11-05	11.37	11.56	11.35	11.48	1939642
2014-11-06	11.45	11.48	11.34	11.39	1963315
2014-11-07	11.39	11.69	11.32	11.68	2030865
2014-11-10	11.78	11.91	11.77	11.85	3156927
2014-11-11	11.81	11.81	11.65	11.68	1664229
2014-11-12	11.69	11.76	11.62	11.74	2336171
2014-11-13	11.79	11.84	11.75	11.79	195631
2014-11-14	11.74	11.79	11.67	11.69	1022631
2014-11-17	11.66	11.80	11.66	11.71	1033907
2014-11-18	11.71	11.81	11.71	11.75	813304
2014-11-19	11.77	11.77	11.65	11.71	1364590
2014-11-20	11.69	11.71	11.46	11.52	1890256
2014-11-21	11.68	11.69	11.55	11.66	1800690
2014-11-24	11.69	11.71	11.55	11.63	1165839
2014-11-25	11.66	11.82	11.60	11.75	2166112
2014-11-26	11.76	11.81	11.73	11.79	1045386
2014-11-28	11.76	11.83	11.74	11.81	1135437
2014-12-01	11.84	11.96	11.67	11.73	2854598
2014-12-02	11.71	11.85	11.68	11.82	3639424
2014-12-03	11.85	11.91	11.79	11.83	1450369
2014-12-04	11.79	11.81	11.55	11.59	1872136
2014-12-05	11.54	11.74	11.52	11.72	1342581
2014-12-08	11.68	11.68	11.35	11.51	1720247
2014-12-09	11.44	11.61	11.32	11.56	1140723
2014-12-10	11.50	11.54	11.18	11.33	1850070
2014-12-11	11.34	11.50	11.27	11.42	1286182
2014-12-12	11.33	11.48	11.16	11.16	1582652
2014-12-15	11.19	11.32	11.04	11.25	1946575
2014-12-16	11.20	11.42	11.19	11.25	3713175
2014-12-17	11.28	11.45	11.17	11.39	1677557
2014-12-18	11.50	11.63	11.30	11.61	1815500
2014-12-19	11.66	11.67	11.52	11.59	2080785
2014-12-22	11.59	11.71	11.53	11.61	2665895
2014-12-23	11.61	11.76	11.51	11.69	1288453
2014-12-24	11.76	11.81	11.73	11.79	1053243
2014-12-26	11.84	11.86	11.74	11.78	574769
2014-12-29	11.77	11.86	11.76	11.82	1850542
2014-12-30	11.82	11.90	11.80	11.87	920099
2014-12-31	11.93	11.96	11.79	11.81	1722579
2015-01-02	11.79	11.87	11.65	11.85	1223437
2015-01-05	11.78	11.80	11.70	11.73	1853492
2015-01-06	11.71	11.77	11.58	11.61	1968354
2015-01-07	11.70	11.87	11.60	11.81	1923645
2015-01-08	11.91	12.15	11.88	12.14	1809654
2015-01-09	12.07	12.12	12.04	12.07	1511520
2015-01-12	12.05	12.08	11.85	12.07	1702566
2015-01-13	12.17	12.44	12.16	12.34	2185299
2015-01-14	12.27	12.46	12.15	12.24	1998310
2015-01-15	12.33	12.38	12.11	12.14	2222528
2015-01-16	12.05	12.16	11.97	12.15	1767848
2015-01-20	12.04	12.13	11.79	11.84	2312300
2015-01-21	11.82	12.00	11.80	11.93	1292945
2015-01-22	11.95	12.41	11.92	12.25	1827630
2015-01-23	12.30	12.39	12.22	12.27	1236701
2015-01-26	12.25	12.34	12.23	12.27	1268223
2015-01-27	12.27	12.33	12.21	12.27	1096122
2015-01-28	12.31	12.31	12.09	12.09	1280572
2015-01-29	12.06	12.20	11.93	12.17	1431955
2015-01-30	12.06	12.15	11.97	12.01	1710939
2015-02-02	12.14	12.30	12.04	12.26	1773700
2015-02-03	12.31	12.35	12.15	12.27	2041942
2015-02-04	12.19	12.23	12.02	12.17	2152264
2015-02-05	12.24	12.54	12.23	12.45	1385494
2015-02-06	12.48	12.51	12.25	12.31	1487403
2015-02-09	12.33	12.46	12.22	12.24	1458108
2015-02-10	12.27	12.44	12.27	12.37	2253129
2015-02-11	12.29	12.47	12.25	12.44	1419683
2015-02-12	12.57	12.67	12.49	12.60	1730608
2015-02-13	12.66	12.84	12.62	12.81	1573472
2015-02-17	12.89	13.03	12.86	12.94	2618780
2015-02-18	12.85	12.87	12.72	12.81	2398771
2015-02-19	12.73	12.82	12.67	12.70	1741030
2015-02-20	12.72	12.84	12.63	12.79	2240969
2015-02-23	12.80	12.99	12.76	12.99	2119132
2015-02-24	12.97	13.00	12.80	12.96	1981806
2015-02-25	12.98	13.05	12.87	13.00	1907502
2015-02-26	12.95	13.03	12.83	12.90	1268412
2015-02-27	12.88	13.03	12.76	12.79	2204951
2015-03-02	12.78	13.02	12.75	13.00	2300643
2015-03-03	13.01	13.02	12.68	12.76	2124268
2015-03-04	12.70	12.93	12.69	12.93	2589080
2015-03-05	12.94	13.11	12.92	12.93	1522071
2015-03-06	12.82	12.83	12.62	12.81	4495108
2015-03-09	12.80	12.80	12.62	12.68	1911370
2015-03-10	12.55	12.61	12.44	12.51	2184357
2015-03-11	12.48	12.60	12.40	12.49	1373992
2015-03-12	12.50	12.75	12.49	12.75	2354899
2015-03-13	12.69	12.70	12.46	12.55	1466025
2015-03-16	12.53	12.71	12.53	12.59	1649997
2015-03-17	12.50	12.70	12.43	12.65	1702184
2015-03-18	12.58	12.84	12.46	12.79	2134387
2015-03-19	12.68	12.73	12.58	12.59	2038074
2015-03-20	12.72	13.02	12.68	12.88	2770908
2015-03-23	12.90	12.93	12.75	12.77	2360299
2015-03-24	12.79	12.96	12.72	12.93	2498890
2015-03-25	12.97	13.04	12.64	12.69	2499724
2015-03-26	12.61	12.69	12.44	12.57	3350936
2015-03-27	12.55	12.67	12.39	12.62	2206483
2015-03-30	12.60	12.82	12.57	12.72	2087687
2015-03-31	12.63	12.72	12.55	12.63	2410850
2015-04-01	12.57	12.63	12.45	12.58	1711030
2015-04-02	12.66	12.92	12.66	12.90	2131157
2015-04-06	12.92	13.22	12.88	13.02	1881636
2015-04-07	13.01	13.23	13.00	13.06	1704368
2015-04-08	13.13	13.41	13.13	13.32	2368298
2015-04-09	13.44	13.56	13.43	13.55	2188238
2015-04-10	13.60	13.66	13.52	13.54	1160794
2015-04-13	13.53	13.59	13.45	13.51	1572017
2015-04-14	13.54	13.67	13.53	13.62	1638687
2015-04-15	13.59	13.78	13.57	13.66	1329540
2015-04-16	13.70	13.74	13.51	13.62	1509117
2015-04-17	13.62	13.65	13.44	13.51	1679022
2015-04-20	13.60	13.70	13.54	13.62	1107958
2015-04-21	13.06	13.12	12.98	13.06	28655640
2015-04-22	13.10	13.13	13.04	13.08	7862767
2015-04-23	13.09	13.12	13.06	13.09	5326364
2015-04-24	13.11	13.13	13.06	13.09	3658287
2015-04-27	13.12	13.14	13.00	13.04	4481028
2015-04-28	13.01	13.11	13.00	13.09	5997142
2015-04-29	13.06	13.08	12.96	12.98	2520220
2015-04-30	12.92	12.95	12.62	12.68	3788002
2015-05-01	12.69	12.77	12.65	12.76	2573096
2015-05-04	12.81	12.90	12.79	12.82	2714728
2015-05-05	12.81	12.81	12.51	12.55	2346478
2015-05-06	12.64	12.64	12.25	12.44	7971993
2015-05-07	12.40	12.63	12.40	12.60	6000901
2015-05-08	12.73	12.91	12.72	12.87	4148222
2015-05-11	12.86	12.99	12.85	12.87	2458302
2015-05-12	12.92	12.92	12.76	12.83	2116199
2015-05-13	12.86	12.99	12.75	12.78	2207677
2015-05-14	12.84	12.89	12.75	12.86	2201791
2015-05-15	12.88	12.93	12.80	12.91	2605059
2015-05-18	12.91	12.97	12.81	12.82	956268
2015-05-19	12.71	12.94	12.67	12.84	1758264
2015-05-20	12.86	12.94	12.75	12.77	2182943
2015-05-21	12.78	12.88	12.74	12.85	1422778
2015-05-22	12.81	12.83	12.64	12.69	1451018
2015-05-26	12.71	12.73	12.58	12.66	2048262
2015-05-27	12.64	12.68	12.52	12.64	1748038
2015-05-28	12.59	12.70	12.50	12.68	1649466
2015-05-29	12.61	12.83	12.38	12.50	2534676
2015-06-01	12.50	12.54	12.31	12.50	1867855
2015-06-02	12.56	12.65	12.50	12.61	1580667
2015-06-03	12.57	12.60	12.46	12.48	1273164
2015-06-04	12.41	12.49	12.15	12.24	2514777
2015-06-05	12.20	12.22	12.05	12.13	1933564
2015-06-08	12.14	12.14	11.96	12.08	2512134
2015-06-09	12.12	12.42	12.06	12.40	3414759
2015-06-10	12.55	12.63	12.48	12.52	2707330
2015-06-11	12.58	12.58	12.44	12.49	953343
2015-06-12	12.37	12.39	12.20	12.30	2109447
2015-06-15	12.24	12.41	12.19	12.38	1381243
2015-06-16	12.37	12.37	12.22	12.26	1527534
2015-06-17	12.26	12.31	12.06	12.21	2773296
2015-06-18	12.34	12.61	12.27	12.60	2880681
2015-06-19	12.53	12.66	12.50	12.61	4051908
2015-06-22	12.64	12.73	12.62	12.69	6476420
2015-06-23	12.72	12.74	12.67	12.73	6330741
2015-06-24	12.74	12.89	12.70	12.83	2639209
2015-06-25	12.91	12.93	12.84	12.90	3864264
2015-06-26	12.86	13.00	12.81	12.98	5963931
2015-06-29	12.86	12.86	12.35	12.35	3286608
2015-06-30	12.42	12.44	12.27	12.34	2659050
2015-07-01	12.45	12.51	12.38	12.45	1347144
2015-07-02	12.38	12.54	12.34	12.50	2105050
2015-07-06	12.23	12.65	12.15	12.58	2410803
2015-07-07	12.55	12.67	12.39	12.65	1708164
2015-07-08	12.56	12.60	12.31	12.35	2300910
2015-07-09	12.49	12.58	12.12	12.13	4095776
2015-07-10	12.24	12.33	12.14	12.30	2590823
2015-07-13	12.39	12.45	12.33	12.41	1345853
2015-07-14	12.38	12.56	12.32	12.52	2587695
2015-07-15	12.50	12.58	12.42	12.55	2746845
2015-07-16	12.62	12.78	12.55	12.74	1930792
2015-07-17	12.77	12.81	12.67	12.78	2137317
2015-07-20	12.83	12.85	12.60	12.60	1787883
2015-07-21	12.62	12.68	12.42	12.56	1842696
2015-07-22	12.46	12.60	12.41	12.50	1442103
2015-07-23	12.48	12.53	12.26	12.32	2269836
2015-07-24	12.35	12.40	12.20	12.24	1892335
2015-07-27	12.22	12.30	12.08	12.14	2478543
2015-07-28	12.22	12.28	12.06	12.19	4191030
2015-07-29	12.20	12.44	12.15	12.36	4990587
2015-07-30	12.34	12.36	12.18	12.25	5362512
2015-07-31	12.30	12.50	12.27	12.31	2112831
2015-08-03	12.30	12.30	12.18	12.27	2248760
2015-08-04	12.31	12.42	12.21	12.31	3104815
2015-08-05	12.41	12.45	12.32	12.34	3216784
2015-08-06	12.34	12.42	12.25	12.29	2760756
2015-08-07	12.26	12.26	12.06	12.19	3799154
2015-08-10	12.25	12.34	12.20	12.27	6398439
2015-08-11	12.14	12.20	12.03	12.10	4383765
2015-08-12	12.12	12.19	11.95	12.15	6077974
2015-08-13	12.11	12.29	11.98	12.19	3379907
2015-08-14	12.20	12.35	12.18	12.20	5263492
2015-08-17	12.13	12.25	11.98	12.19	3669603
2015-08-18	12.19	12.26	12.04	12.20	4786512
2015-08-19	12.19	12.22	11.91	12.03	4023274
2015-08-20	11.90	11.92	11.73	11.74	2917129
2015-08-21	11.62	11.68	11.28	11.28	5147190
2015-08-24	10.66	11.19	10.54	10.85	7968174
2015-08-25	11.21	11.23	10.64	10.64	5921703
2015-08-26	10.94	11.14	10.70	11.11	6232392
2015-08-27	11.20	11.37	11.13	11.29	3699119
2015-08-28	11.27	11.32	11.12	11.32	2097141
2015-08-31	11.28	11.38	11.01	11.11	3804018
2015-09-01	10.88	10.95	10.73	10.87	7074744
2015-09-02	10.99	10.99	10.73	10.95	6947914
2015-09-03	11.01	11.14	10.94	11.11	3671280
2015-09-04	10.97	10.98	10.75	10.83	3112659
2015-09-08	10.96	11.06	10.91	11.01	3579396
2015-09-09	11.14	11.21	10.89	10.91	2515675
2015-09-10	10.89	11.03	10.87	10.93	2414394
2015-09-11	10.88	10.93	10.80	10.90	3740062
2015-09-14	10.92	10.97	10.79	10.80	4679417
2015-09-15	10.85	10.91	10.74	10.90	3613500
2015-09-16	10.92	11.01	10.91	10.95	3505437
2015-09-17	10.93	11.06	10.84	10.93	3565138
2015-09-18	10.77	11.00	10.77	10.91	3403332
2015-09-21	10.96	11.14	10.89	11.09	3041145
2015-09-22	10.95	11.00	10.84	10.93	3473172
2015-09-23	10.94	11.02	10.85	10.87	2650563
2015-09-24	10.76	10.93	10.72	10.87	3270186
2015-09-25	10.96	11.14	10.89	11.06	2694566
2015-09-28	10.99	11.00	10.70	10.70	4049788
2015-09-29	10.71	10.76	10.55	10.57	3584358
2015-09-30	10.77	11.14	10.71	11.11	6783216
2015-10-01	11.23	11.25	11.01	11.17	4279340
2015-10-02	11.07	11.32	11.02	11.30	2736490
2015-10-05	11.43	11.55	11.40	11.52	2711153
2015-10-06	11.50	11.54	11.40	11.46	2018524
2015-10-07	11.55	11.60	11.46	11.57	1728702
2015-10-08	11.56	11.73	11.52	11.70	2039870
2015-10-09	11.68	11.88	11.67	11.85	3325738
2015-10-12	11.85	11.91	11.77	11.79	943722
2015-10-13	11.75	11.84	11.67	11.72	1556354
2015-10-14	11.74	11.88	11.72	11.79	1870020
2015-10-15	11.86	11.90	11.75	11.82	1809004
2015-10-16	11.85	12.11	11.85	12.05	1865432
2015-10-19	12.01	12.14	11.97	12.08	1646034
2015-10-20	12.11	12.33	12.09	12.25	2272137
2015-10-21	12.27	12.30	12.08	12.17	1768106
2015-10-22	12.24	12.59	12.20	12.42	2398070
2015-10-23	12.51	12.52	12.40	12.47	2414853
2015-10-26	12.53	12.56	12.45	12.52	1840855
2015-10-27	12.45	12.61	12.43	12.52	1932921
2015-10-28	12.58	12.61	12.29	12.46	2803709
2015-10-29	12.46	12.59	12.31	12.51	2460667
2015-10-30	12.50	12.52	12.34	12.36	2497466
2015-11-02	12.34	12.43	12.30	12.34	2795463
2015-11-03	12.28	12.42	12.10	12.40	2168795
2015-11-04	12.42	12.44	12.23	12.27	1575031
2015-11-05	12.27	12.31	12.13	12.27	1897380
2015-11-06	12.41	12.41	12.07	12.17	1943118
2015-11-09	12.13	12.15	11.43	11.51	4579069
2015-11-10	11.50	11.84	11.40	11.78	3337229
2015-11-11	11.82	12.00	11.78	11.88	2129238
2015-11-12	11.79	11.89	11.63	11.73	2713027
2015-11-13	11.68	11.79	11.60	11.72	2996950
2015-11-16	11.73	11.83	11.64	11.77	2335200
2015-11-17	11.79	11.98	11.74	11.80	2640438
2015-11-18	11.91	12.06	11.79	12.02	2561458
2015-11-19	11.99	12.12	11.99	12.11	1467681
2015-11-20	12.14	12.31	12.11	12.13	1651191
2015-11-23	12.13	12.19	12.02	12.04	1692112
2015-11-24	12.00	12.19	11.94	12.07	1996305
2015-11-25	12.05	12.18	11.99	12.02	1018170
2015-11-27	12.01	12.09	11.97	12.06	540684
2015-11-30	12.07	12.20	11.99	12.13	1963444
2015-12-01	12.15	12.31	12.13	12.27	1683099
2015-12-02	12.25	12.33	12.00	12.07	2285147
2015-12-03	12.08	12.14	11.95	12.01	1709662
2015-12-04	12.01	12.16	11.97	12.14	1860799
2015-12-07	12.04	12.08	11.79	11.83	2681363
2015-12-08	11.74	11.74	11.50	11.52	3247548
2015-12-09	11.53	11.65	11.37	11.47	2235075
2015-12-10	11.45	11.58	11.42	11.46	1951078
2015-12-11	11.30	11.36	11.12	11.16	1786288
2015-12-14	11.18	11.27	10.93	11.08	2676822
2015-12-15	11.14	11.24	11.06	11.16	3215544
2015-12-16	11.26	11.44	11.20	11.42	2266002
2015-12-17	11.42	11.48	11.24	11.29	1844259
2015-12-18	11.20	11.30	11.09	11.11	2809552
2015-12-21	11.18	11.28	10.93	11.04	2640750
2015-12-22	11.09	11.16	10.97	11.13	1811623
2015-12-23	11.19	11.38	11.09	11.27	2434968
2015-12-24	11.27	11.43	11.26	11.36	921066
2015-12-28	11.34	11.41	11.23	11.29	1081111
2015-12-29	11.34	11.43	11.26	11.35	1496720
2015-12-30	11.31	11.40	11.26	11.28	1304658
2015-12-31	11.20	11.25	11.08	11.14	1941430
2016-01-04	10.97	10.97	10.59	10.72	3994771
2016-01-05	10.76	10.82	10.64	10.73	3926461
2016-01-06	10.55	10.59	10.35	10.44	6026332
2016-01-07	10.21	10.30	10.12	10.15	5833743
2016-01-08	10.23	10.23	10.01	10.04	4934808
2016-01-11	10.12	10.20	10.04	10.18	4397886
2016-01-12	10.26	10.36	10.16	10.24	4124711
2016-01-13	10.27	10.43	10.04	10.08	5475510
2016-01-14	10.11	10.37	10.00	10.29	3425883
2016-01-15	9.97	10.02	9.76	9.82	5346168
2016-01-19	9.94	10.00	9.73	9.81	4237384
2016-01-20	9.65	9.77	9.23	9.68	5353305
2016-01-21	9.72	10.00	9.69	9.90	5301785
2016-01-22	10.13	10.26	10.07	10.20	5530936
2016-01-25	10.15	10.19	9.99	10.02	4200345
2016-01-26	10.10	10.27	10.07	10.20	3009818
2016-01-27	10.15	10.42	10.12	10.25	2894787
2016-01-28	10.32	10.63	10.30	10.48	5218413
2016-01-29	10.54	10.68	10.48	10.59	3116180
2016-02-01	10.52	10.57	10.33	10.53	1806390
2016-02-02	10.32	10.38	10.16	10.22	2425936
2016-02-03	10.32	10.38	10.10	10.22	3175998
2016-02-04	10.24	10.43	10.17	10.42	3173676
2016-02-05	10.39	10.46	10.17	10.18	2441533
2016-02-08	10.05	10.05	9.66	9.76	4189160
2016-02-09	9.65	9.89	9.65	9.74	6223783
2016-02-10	9.80	9.94	9.77	9.81	5666987
2016-02-11	9.58	9.71	9.53	9.65	8423820
2016-02-12	9.86	10.24	9.79	10.14	6826457
2016-02-16	10.28	10.48	10.19	10.47	3707460
2016-02-17	10.61	11.10	10.59	10.99	5596652
2016-02-18	11.00	11.07	10.87	10.93	3654373
2016-02-19	10.85	10.89	10.72	10.73	2758398
2016-02-22	10.90	11.07	10.86	10.91	3600135
2016-02-23	10.84	10.95	10.75	10.76	4157554
2016-02-24	10.61	10.87	10.49	10.86	3655568
2016-02-25	10.85	10.94	10.75	10.93	2760810
2016-02-26	10.99	11.13	10.87	10.95	2483439
2016-02-29	10.96	11.03	10.77	10.83	3044137
2016-03-01	10.83	10.83	10.83	11.36	4663343
2016-03-02	11.31	11.31	10.93	11.05	4138805
2016-03-03	11.05	11.05	11.05	11.05	2501975
2016-03-04	11.09	11.31	11.03	11.30	3298117
2016-03-07	11.18	11.33	11.10	11.24	2672199
2016-03-08	11.16	11.26	11.01	11.22	1981858
2016-03-09	11.30	11.47	11.25	11.38	2500362
2016-03-10	11.38	11.38	11.38	11.31	2127629
2016-03-11	11.31	11.31	11.31	11.68	2338179
2016-03-14	11.69	11.72	11.57	11.66	2092419
2016-03-15	11.66	11.66	11.66	11.73	2987892
2016-03-16	11.69	12.05	11.69	12.03	4362169
2016-03-17	12.06	12.40	12.01	12.36	5142487
2016-03-18	12.38	12.40	12.13	12.14	4379807
2016-03-21	12.15	12.23	12.03	12.15	2107271
2016-03-22	12.01	12.20	11.90	12.18	2858413
2016-03-23	12.21	12.23	12.01	12.03	1385061
2016-03-24	12.03	12.03	12.03	11.90	2060185
2016-03-28	11.89	11.98	11.89	11.93	4382185
2016-03-29	11.89	12.17	11.83	12.15	3046533
2016-03-30	12.24	12.46	12.24	12.33	1752322
2016-03-31	12.34	12.48	12.25	12.29	1780168
2016-04-01	12.17	12.24	12.08	12.23	1873059
2016-04-04	12.12	12.16	11.56	11.59	6790554
2016-04-05	11.59	11.59	11.59	11.58	2402552
2016-04-06	11.58	11.70	11.56	11.64	2132797
2016-04-07	11.54	11.59	11.37	11.58	3724083
2016-04-08	11.75	11.91	11.68	11.73	1814845
2016-04-11	11.78	11.87	11.63	11.65	1493241
2016-04-12	11.64	11.84	11.64	11.79	2063124
2016-04-13	11.86	11.93	11.71	11.76	1664853
2016-04-14	11.75	11.79	11.65	11.76	2369630
2016-04-15	11.76	11.84	11.73	11.83	1331091
2016-04-18	11.76	11.99	11.72	11.95	1957430
2016-04-19	12.05	12.05	11.91	12.03	1514560
2016-04-20	12.01	12.18	12.01	12.09	1433650
2016-04-21	12.09	12.10	11.70	11.71	4166970
2016-04-22	11.69	11.95	11.63	11.93	3266883
2016-04-25	11.90	12.03	11.83	12.03	3328461
2016-04-26	12.04	12.23	12.01	12.05	2666826
2016-04-27	12.07	12.17	12.00	12.14	1527846
2016-04-28	12.09	12.22	12.02	12.06	1466421
2016-04-29	12.06	12.06	11.90	11.95	1213150
2016-05-02	11.95	12.06	11.82	12.01	1492645
2016-05-03	11.90	11.92	11.70	11.79	1180797
2016-05-04	11.70	12.00	11.69	11.97	1998517
2016-05-05	12.03	12.06	11.85	11.94	1677197
2016-05-06	11.86	11.97	11.78	11.95	1547730
2016-05-09	11.92	11.93	11.78	11.86	1318331
2016-05-10	11.91	12.13	11.89	12.09	1723434
2016-05-11	12.09	12.19	11.93	11.97	1271529
2016-05-12	12.08	12.12	11.79	11.94	2014224
2016-05-13	11.92	11.92	11.52	11.72	3168778
2016-05-16	11.77	12.25	11.75	12.19	4148482
2016-05-17	12.09	12.15	11.90	12.03	3343131
2016-05-18	11.95	12.12	11.82	12.00	3092454
2016-05-19	11.94	11.94	11.63	11.83	2896488
2016-05-20	11.84	12.03	11.84	11.97	1347234
2016-05-23	11.95	12.03	11.89	12.01	847739
2016-05-24	12.09	12.47	12.06	12.41	3525558
2016-05-25	12.53	12.54	12.35	12.43	1871682
2016-05-26	12.47	12.54	12.37	12.42	1040424
2016-05-27	12.32	12.65	12.30	12.62	1681375
2016-05-31	12.58	12.61	12.36	12.40	1919049
2016-06-01	12.34	12.47	12.31	12.43	1060371
2016-06-02	12.35	12.46	12.30	12.46	897693
2016-06-03	12.50	12.54	12.32	12.51	1888060
2016-06-06	12.54	12.56	12.33	12.41	1949280
2016-06-07	12.47	12.60	12.42	12.58	1715339
2016-06-08	12.68	12.71	12.44	12.59	1796865
2016-06-09	12.49	12.72	12.47	12.68	1641195
2016-06-10	12.61	12.78	12.55	12.63	3309788
2016-06-13	12.38	12.48	12.04	12.07	5160613
2016-06-14	12.06	12.08	11.76	11.78	4717710
2016-06-15	11.80	11.80	11.61	11.62	5712966
2016-06-16	11.52	11.70	11.38	11.70	4830563
2016-06-17	11.67	12.22	11.67	11.84	8602987
2016-06-20	12.27	12.51	12.17	12.18	3292803
2016-06-21	12.24	12.46	12.12	12.38	2364297
2016-06-22	12.42	12.58	12.33	12.33	2077906
2016-06-23	12.53	12.57	12.31	12.37	1780026
2016-06-24	11.67	12.04	11.66	11.86	3063168
2016-06-27	11.70	11.79	11.43	11.54	3319533
2016-06-28	11.69	11.79	11.56	11.67	2292862
2016-06-29	11.80	11.94	11.77	11.90	1666057
2016-06-30	11.93	11.98	11.69	11.89	3512529
2016-07-01	11.89	12.00	11.87	11.96	904905
2016-07-05	12.03	12.19	12.00	12.03	2766872
2016-07-06	11.98	12.14	11.86	12.13	1985411
2016-07-07	12.19	12.23	11.89	11.96	1222375
2016-07-08	12.10	12.26	12.04	12.17	1566198
2016-07-11	12.21	12.36	12.16	12.27	1743475
2016-07-12	12.40	12.50	12.29	12.48	1675401
2016-07-13	12.47	12.65	12.45	12.58	1575119
2016-07-14	12.73	12.81	12.57	12.76	1894110
2016-07-15	12.76	12.80	12.68	12.71	991350
2016-07-18	12.69	12.72	12.60	12.71	1414152
2016-07-19	12.64	12.64	12.50	12.59	1323303
2016-07-20	12.60	12.68	12.56	12.66	939377
2016-07-21	12.65	12.67	12.53	12.55	896019
2016-07-22	12.58	12.63	12.51	12.62	892318
2016-07-25	12.54	12.54	12.44	12.46	1246299
2016-07-26	12.46	12.51	12.39	12.42	1300653
2016-07-27	12.43	12.43	12.21	12.32	1305839
2016-07-28	12.33	12.38	12.27	12.29	1100434
2016-07-29	12.22	12.47	12.22	12.43	1343022
2016-08-01	12.42	12.43	12.33	12.37	865293
2016-08-02	12.38	12.43	12.09	12.09	2027432
2016-08-03	12.11	12.29	12.10	12.28	1735391
2016-08-04	12.29	12.40	12.25	12.39	1597266
2016-08-05	12.36	12.49	12.27	12.47	1299858
2016-08-08	12.46	12.55	12.45	12.50	1216012
2016-08-09	12.53	12.68	12.53	12.67	1485308
2016-08-10	12.71	12.75	12.63	12.70	1050297
2016-08-11	12.71	12.77	12.63	12.70	2550287
2016-08-12	12.79	12.79	12.38	12.58	2353470
2016-08-15	12.64	12.64	12.48	12.52	1638949
2016-08-16	12.51	12.64	12.46	12.54	1467279
2016-08-17	12.56	12.58	12.39	12.47	1004262
2016-08-18	12.51	12.51	12.30	12.40	2530518
2016-08-19	12.34	12.38	12.24	12.29	1932318
2016-08-22	12.23	12.42	12.20	12.39	1108928
2016-08-23	12.45	12.53	12.42	12.44	1388173
2016-08-24	12.39	12.44	12.28	12.31	1679204
2016-08-25	12.30	12.39	12.17	12.17	1549730
2016-08-26	12.22	12.27	12.09	12.11	1774903
2016-08-29	12.11	12.28	12.11	12.26	1621851
2016-08-30	12.28	12.36	12.15	12.19	1559778
2016-08-31	12.16	12.17	12.05	12.11	2105453
2016-09-01	12.10	12.21	12.04	12.16	1246659
2016-09-02	12.25	12.49	12.21	12.34	1495059
2016-09-06	12.38	12.44	12.26	12.31	1124365
2016-09-07	12.32	12.37	12.23	12.29	1720021
2016-09-08	12.25	12.31	12.16	12.18	1774723
2016-09-09	12.07	12.10	11.85	11.85	2051604
2016-09-12	11.74	12.01	11.70	11.96	2196654
2016-09-13	11.82	11.85	11.69	11.70	2330880
2016-09-14	11.73	11.76	11.64	11.71	1661634
2016-09-15	11.72	11.94	11.67	11.89	1761457
2016-09-16	11.89	11.89	11.68	11.80	1345587
2016-09-19	11.85	11.97	11.75	11.89	2259290
2016-09-20	11.98	12.08	11.94	11.99	1946571
2016-09-21	12.06	12.13	11.94	12.12	1537897
2016-09-22	12.46	12.77	12.44	12.62	4444683
2016-09-23	12.58	12.60	12.47	12.56	2182965
2016-09-26	12.51	12.58	12.40	12.51	1860795
2016-09-27	12.47	12.66	12.35	12.61	2680179
2016-09-28	12.62	12.79	12.52	12.75	2288999
2016-09-29	12.83	12.85	12.64	12.69	2147127
2016-09-30	12.80	12.80	12.64	12.65	2480141
2016-10-03	12.64	12.83	12.58	12.73	2834606
2016-10-04	12.73	12.85	12.60	12.68	2996768
2016-10-05	12.71	12.94	12.69	12.81	2426971
2016-10-06	12.79	12.88	12.72	12.85	2034238
2016-10-07	12.83	12.85	12.65	12.79	1433367
2016-10-10	12.83	12.94	12.78	12.79	983378
2016-10-11	12.79	12.85	12.59	12.69	1363504
2016-10-12	12.71	12.79	12.64	12.77	1606153
2016-10-13	12.67	12.96	12.57	12.89	2981826
2016-10-14	12.96	12.99	12.73	12.79	2002540
2016-10-17	12.78	12.80	12.71	12.78	1255439
2016-10-18	12.87	13.00	12.80	12.94	1546249
2016-10-19	12.99	13.03	12.85	12.97	1427161
2016-10-20	12.97	12.97	12.83	12.85	1097158
2016-10-21	12.73	12.89	12.67	12.86	1274679
2016-10-24	12.86	12.88	12.72	12.83	1237099
2016-10-25	12.81	12.88	12.73	12.74	1517838
2016-10-26	12.66	12.80	12.64	12.72	1186476
2016-10-27	12.76	12.77	12.55	12.56	3537812
2016-10-28	12.56	12.65	12.53	12.56	1598847
2016-10-31	12.55	12.65	12.53	12.59	1449265
2016-11-01	12.64	12.69	12.45	12.52	2037487
2016-11-02	12.50	12.52	12.32	12.33	1588189
2016-11-03	12.34	12.43	12.33	12.39	1655637
2016-11-04	12.35	12.41	12.22	12.33	1903288
2016-11-07	12.53	12.67	12.48	12.64	1759713
2016-11-08	12.61	12.70	12.56	12.67	1869864
2016-11-09	12.40	12.65	12.39	12.54	2414551
2016-11-10	12.53	12.58	12.16	12.24	3749710
2016-11-11	12.40	12.44	11.68	11.75	5385926
2016-11-14	11.78	11.83	11.52	11.80	7148531
2016-11-15	11.86	11.96	11.74	11.90	5471354
2016-11-16	11.85	11.91	11.78	11.89	2815146
2016-11-17	11.87	12.05	11.86	12.05	3557733
2016-11-18	12.05	12.14	12.00	12.12	2607180
2016-11-21	12.19	12.22	12.00	12.06	1987915
2016-11-22	12.12	12.15	12.01	12.06	2027448
2016-11-23	12.03	12.05	11.92	11.98	1223968
2016-11-25	12.03	12.07	11.97	12.06	755781
2016-11-28	12.14	12.18	12.08	12.11	1836630
2016-11-29	12.14	12.18	12.02	12.09	2170980
2016-11-30	12.11	12.12	11.96	11.97	2493146
2016-12-01	12.03	12.03	11.71	11.73	2764120
2016-12-02	11.78	11.78	11.65	11.70	2711486
2016-12-05	11.79	11.84	11.70	11.72	2572733
2016-12-06	11.76	11.86	11.73	11.84	1876432
2016-12-07	11.86	12.00	11.78	12.00	2441202
2016-12-08	11.98	12.03	11.91	11.92	2270880
2016-12-09	11.92	12.00	11.90	11.93	3496695
2016-12-12	11.96	12.14	11.92	12.10	3950653
2016-12-13	12.14	12.33	12.14	12.22	2556301
2016-12-14	12.24	12.27	11.90	11.92	2876136
2016-12-15	11.89	11.98	11.86	11.94	1929766
2016-12-16	11.97	12.08	11.93	12.03	2448083
2016-12-19	12.04	12.10	11.98	11.99	2044368
2016-12-20	12.03	12.15	12.01	12.12	2200059
2016-12-21	12.08	12.09	11.99	11.99	1816425
2016-12-22	11.96	11.97	11.86	11.88	2220043
2016-12-23	11.85	11.94	11.83	11.86	1040951
2016-12-27	11.84	11.86	11.79	11.81	752699
2016-12-28	11.80	11.87	11.74	11.80	917595
2016-12-29	11.80	11.91	11.80	11.85	2039697
2016-12-30	11.92	11.93	11.83	11.87	1131720
2017-01-03	11.90	12.01	11.81	11.94	1566535
2017-01-04	12.00	12.10	11.96	12.03	2957483
2017-01-05	12.01	12.10	11.98	12.04	1688337
2017-01-06	12.01	12.07	11.96	11.98	2318847
2017-01-09	12.01	12.01	11.82	11.84	2003802
2017-01-10	11.89	11.95	11.87	11.91	1803393
2017-01-11	11.96	11.97	11.86	11.95	2614491
2017-01-12	11.98	12.26	11.95	12.23	2744955
2017-01-13	12.21	12.30	12.19	12.27	1521047
2017-01-17	12.28	12.36	12.24	12.25	2038068
2017-01-18	12.21	12.36	12.19	12.21	1850505
2017-01-19	12.29	12.30	12.05	12.07	2156476
2017-01-20	12.09	12.41	12.07	12.41	2416191
2017-01-23	12.41	12.55	12.34	12.50	2158076
2017-01-24	12.54	12.57	12.37	12.43	2714294
2017-01-25	12.51	12.60	12.50	12.56	2122240
2017-01-26	12.53	12.56	12.44	12.52	2259598
2017-01-27	12.51	12.58	12.46	12.53	1343940
2017-01-30	12.46	12.52	12.28	12.35	2360565
2017-01-31	12.38	12.45	12.26	12.43	2634777
2017-02-01	12.45	12.49	12.36	12.46	2742212
2017-02-02	12.41	12.51	12.30	12.35	2282539
2017-02-03	12.39	12.63	12.35	12.58	2552955
2017-02-06	12.58	12.69	12.50	12.65	3239446
2017-02-07	12.67	12.78	12.63	12.74	1880957
2017-02-08	12.71	12.81	12.64	12.79	1766110
2017-02-09	12.76	13.31	12.72	13.20	4930141
2017-02-10	13.23	13.38	13.12	13.13	4314255
2017-02-13	13.13	13.29	13.13	13.24	1937952
2017-02-14	13.24	13.27	13.04	13.23	2530498
2017-02-15	13.26	13.40	13.19	13.39	3077520
2017-02-16	13.40	13.42	13.27	13.35	4203470
2017-02-17	13.36	13.45	13.32	13.43	2318931
2017-02-21	13.38	13.49	13.34	13.41	2813098
2017-02-22	13.36	13.43	13.31	13.37	2100881
2017-02-23	13.41	13.48	13.29	13.28	4501734
2017-02-24	13.26	13.26	12.97	13.07	4505508
2017-02-27	13.05	13.19	12.97	13.15	3626169
2017-02-28	13.08	13.16	12.94	12.97	3200073
2017-03-01	13.05	13.18	12.91	13.06	3379637
2017-03-02	13.00	13.08	12.95	12.97	2277576
2017-03-03	12.91	13.04	12.87	13.01	1654355
2017-03-06	12.96	12.96	12.81	12.91	1744859
2017-03-07	12.92	13.01	12.86	12.97	1414021
2017-03-08	12.99	13.12	12.91	12.92	1389568
2017-03-09	12.92	13.00	12.83	12.87	2677641
2017-03-10	12.96	13.01	12.89	13.00	2129798
2017-03-13	13.05	13.17	13.01	13.11	1843202
2017-03-14	13.06	13.15	13.00	13.02	1345014
2017-03-15	13.05	13.27	13.05	13.24	1729734
2017-03-16	13.30	13.33	13.15	13.17	1550079
2017-03-17	13.18	13.24	13.06	13.07	1704458
2017-03-20	13.04	13.09	12.96	12.99	1699908
2017-03-21	13.08	13.14	12.93	12.94	1428277
2017-03-22	12.92	12.92	12.69	12.83	1928182
2017-03-23	12.75	12.93	12.70	12.81	1774444
2017-03-24	12.83	13.00	12.77	12.92	1857777
2017-03-27	12.81	12.94	12.78	12.92	1606907
2017-03-28	12.92	13.19	12.92	13.11	2785765
2017-03-29	13.10	13.26	13.04	13.25	1876898
2017-03-30	13.26	13.31	13.16	13.18	1641325
2017-03-31	13.15	13.20	13.09	13.11	1885097
2017-04-03	13.09	13.15	12.83	13.07	2300521
2017-04-04	13.04	13.20	12.97	13.19	2476570
2017-04-05	13.20	13.33	13.19	13.24	1998146
2017-04-06	13.26	13.31	13.22	13.25	4995024
2017-04-07	13.23	13.28	13.16	13.23	2649033
2017-04-10	13.24	13.36	13.19	13.30	1584002
2017-04-11	13.28	13.31	13.10	13.23	2445266
2017-04-12	13.25	13.29	13.15	13.23	1681868
2017-04-13	13.20	13.26	13.05	13.07	1596143
2017-04-17	13.12	13.32	13.07	13.32	2026692
2017-04-18	13.29	13.29	13.14	13.22	2625862
2017-04-19	13.22	13.32	13.08	13.10	1730911
2017-04-20	13.10	13.24	13.06	13.19	1582200
2017-04-21	13.17	13.20	12.97	13.02	2079366
2017-04-24	13.16	13.28	13.12	13.26	3367644
2017-04-25	13.26	13.34	13.19	13.31	1749818
2017-04-26	13.23	13.32	13.20	13.27	2069462
2017-04-27	13.27	13.32	13.10	13.25	2018171
2017-04-28	13.24	13.31	13.14	13.28	1699686
2017-05-01	13.32	13.36	13.27	13.31	1174347
2017-05-02	13.31	13.60	13.29	13.58	2641284
2017-05-03	13.51	13.61	13.42	13.56	2224563
2017-05-04	13.57	13.60	13.38	13.42	1775677
2017-05-05	13.45	13.62	13.42	13.57	1489360
2017-05-08	13.59	13.66	13.48	13.55	5320372
2017-05-09	13.59	13.59	13.38	13.40	5334977
2017-05-10	13.46	13.46	13.37	13.42	3135129
2017-05-11	13.40	13.70	13.18	13.70	4499444
2017-05-12	13.73	13.90	13.69	13.78	2914816
2017-05-15	13.91	13.98	13.85	13.92	2437251
2017-05-16	13.94	14.02	13.81	13.81	2374098
2017-05-17	13.68	13.69	13.38	13.41	4449422
2017-05-18	13.22	13.37	13.06	13.22	3497953
2017-05-19	13.27	13.55	13.27	13.48	1821188
2017-05-22	13.58	13.66	13.54	13.66	1225363
2017-05-23	13.65	13.76	13.60	13.67	2689395
2017-05-24	13.66	13.70	13.53	13.69	1247753
2017-05-25	13.73	13.78	13.46	13.52	1808977
2017-05-26	13.57	13.74	13.52	13.68	1652404
2017-05-30	13.63	13.78	13.61	13.61	1067571
2017-05-31	13.61	13.66	13.49	13.61	1768432
2017-06-01	13.59	13.64	13.51	13.61	1457889
2017-06-02	13.60	13.67	13.59	13.64	2076329
2017-06-05	13.68	13.78	13.52	13.74	1344543
2017-06-06	13.72	13.77	13.65	13.75	2238243
2017-06-07	13.75	13.84	13.59	13.64	1455795
2017-06-08	13.64	13.74	13.63	13.71	1291137
2017-06-09	13.72	13.81	13.63	13.72	2321631
2017-06-12	13.74	13.81	13.57	13.68	2548626
2017-06-13	13.76	13.82	13.60	13.74	1951445
2017-06-14	13.80	13.81	13.66	13.77	1598231
2017-06-15	13.65	13.71	13.52	13.67	1330398
2017-06-16	13.69	13.79	13.57	13.77	1621683
2017-06-19	13.78	14.01	13.75	13.88	2240554
2017-06-20	13.79	13.86	13.70	13.72	1331223
2017-06-21	13.75	13.82	13.67	13.71	1782981
2017-06-22	13.72	13.87	13.72	13.86	1677505
2017-06-23	13.78	13.98	13.73	13.93	2185546
2017-06-26	13.97	14.15	13.97	14.07	1907507
2017-06-27	14.08	14.23	14.04	14.19	3424945
2017-06-28	14.32	14.41	14.16	14.41	3168031
2017-06-29	14.39	14.41	14.05	14.24	2758437
2017-06-30	14.28	14.28	14.00	14.10	2687591
2017-07-03	14.18	14.21	14.09	14.09	538371
2017-07-05	14.06	14.07	13.78	14.03	1728351
2017-07-06	13.97	14.05	13.91	13.98	1523034
2017-07-07	14.02	14.18	13.84	13.98	1861589
2017-07-10	13.98	14.02	13.92	13.98	800462
2017-07-11	13.99	14.02	13.86	14.01	1477325
2017-07-12	14.15	14.24	14.09	14.16	1093509
2017-07-13	14.15	14.15	14.04	14.06	1064180
2017-07-14	14.10	14.24	14.09	14.19	1234480
2017-07-17	14.18	14.18	14.01	14.03	1074235
2017-07-18	14.04	14.13	13.98	14.06	877556
2017-07-19	14.13	14.30	14.11	14.28	1055157
2017-07-20	14.33	14.36	14.24	14.34	1063703
2017-07-21	14.33	14.34	14.20	14.26	1418114
2017-07-24	14.29	14.29	14.15	14.23	949824
2017-07-25	14.20	14.31	14.01	14.04	1237320
2017-07-26	14.05	14.15	13.97	14.10	2104569
2017-07-27	14.10	14.14	13.74	13.86	1749240
2017-07-28	13.92	13.96	13.81	13.91	1314085
2017-07-31	13.96	14.03	13.88	13.98	1158786
2017-08-01	14.00	14.07	13.81	13.93	2175079
2017-08-02	13.94	13.98	13.85	13.92	2660217
2017-08-03	13.93	13.98	13.84	13.84	3612208
2017-08-04	13.88	13.96	13.84	13.91	1428558
2017-08-07	13.90	13.96	13.85	13.90	633840
2017-08-08	13.86	13.94	13.79	13.92	1782051
2017-08-09	13.85	14.03	13.65	14.02	3950590
2017-08-10	13.99	14.07	13.78	13.81	2340803
2017-08-11	13.63	13.81	13.63	13.75	1534333
2017-08-14	13.81	14.00	13.75	13.96	1671711
2017-08-15	13.97	14.00	13.91	13.96	1227876
2017-08-16	14.01	14.11	14.01	14.06	1672139
2017-08-17	14.03	14.11	13.96	13.96	1303278
2017-08-18	13.97	14.12	13.88	14.07	1721754
2017-08-21	14.06	14.09	13.96	14.06	973521
2017-08-22	14.10	14.14	14.06	14.10	715675
2017-08-23	14.06	14.20	14.00	14.12	896393
2017-08-24	14.13	14.23	14.09	14.13	1150368
2017-08-25	14.18	14.26	14.15	14.21	582187
2017-08-28	14.23	14.25	14.08	14.07	827631
2017-08-29	13.94	14.17	13.88	14.13	1147671
2017-08-30	14.10	14.18	14.04	14.10	1628424
2017-08-31	14.15	14.25	14.07	14.22	1932975
2017-09-01	14.31	14.33	14.07	14.14	1890519
2017-09-05	14.12	14.13	13.88	13.90	2299882
2017-09-06	13.92	14.10	13.87	13.99	1656906
2017-09-07	14.07	14.09	13.91	13.96	1572486
2017-09-08	13.95	14.08	13.95	14.04	1499330
2017-09-11	14.11	14.30	14.09	14.24	1821188
2017-09-12	14.24	14.35	14.19	14.26	2088612
2017-09-13	14.27	14.33	14.10	14.10	2531063
2017-09-14	14.06	14.12	14.04	14.09	1106896
2017-09-15	14.10	14.25	14.05	14.18	1363772
2017-09-18	14.21	14.53	14.20	14.42	3685644
2017-09-19	14.46	14.53	14.42	14.43	989921
2017-09-20	14.46	14.62	14.45	14.61	1823825
2017-09-21	14.58	14.70	14.58	14.64	1591539
2017-09-22	14.64	14.71	14.60	14.61	1074235
2017-09-25	14.59	14.66	14.53	14.54	1400060
2017-09-26	14.54	14.59	14.37	14.45	1323362
2017-09-27	14.55	14.66	14.45	14.63	1904253
2017-09-28	14.67	14.70	14.59	14.64	1354659
2017-09-29	14.70	14.94	14.62	14.85	2111728
2017-10-02	14.86	15.00	14.86	14.95	1290246
2017-10-03	14.96	15.04	14.92	15.02	1409555
2017-10-04	15.04	15.20	15.01	15.16	1529653
2017-10-05	15.15	15.25	15.10	15.17	1295696
2017-10-06	15.15	15.18	15.06	15.10	1656123
2017-10-09	15.10	15.14	15.05	15.12	10434741
2017-10-10	15.18	15.25	15.16	15.20	1472116
2017-10-11	15.20	15.32	15.20	15.30	1426729
2017-10-12	15.23	15.29	15.14	15.24	3826786
2017-10-13	15.27	15.33	15.21	15.29	3036048
2017-10-16	15.29	15.34	15.22	15.33	933138
2017-10-17	15.32	15.45	15.31	15.39	986872
2017-10-18	15.43	15.51	15.42	15.45	998394
2017-10-19	15.40	15.48	15.35	15.42	1020244
2017-10-20	15.41	15.46	15.35	15.42	1204382
2017-10-23	15.43	15.46	15.26	15.29	1100236
2017-10-24	15.32	15.40	15.23	15.25	1106547
2017-10-25	15.23	15.26	14.85	14.96	2080300
2017-10-26	14.97	15.07	14.93	14.94	2013192
2017-10-27	14.94	15.05	14.86	15.03	1752322
2017-10-30	15.05	15.15	15.01	15.11	1978029
2017-10-31	15.10	15.18	15.08	15.08	1522320
2017-11-01	15.11	15.15	14.90	14.93	1158043
2017-11-02	14.95	15.04	14.93	14.96	1356252
2017-11-03	14.97	15.07	14.95	14.99	1219389
2017-11-06	14.93	15.10	14.93	15.08	765747
2017-11-07	15.03	15.08	14.96	15.02	1479595
2017-11-08	15.07	15.22	15.07	15.21	1599075
2017-11-09	15.17	15.18	14.96	15.11	1351658
2017-11-10	14.98	15.15	14.97	15.11	1358556
2017-11-13	15.16	15.31	15.04	15.17	1817500
2017-11-14	15.06	15.08	14.70	14.87	2058630
2017-11-15	14.76	14.84	14.71	14.78	1553764
2017-11-16	14.81	14.89	14.80	14.83	1224456
2017-11-17	14.76	14.93	14.62	14.89	2108826
2017-11-20	14.91	14.96	14.84	14.86	1733413
2017-11-21	14.89	15.00	14.86	14.87	1259865
2017-11-22	14.88	15.00	14.82	14.90	1372844
2017-11-24	14.92	15.09	14.91	15.05	798844
2017-11-27	15.10	15.16	14.96	15.01	1339213
2017-11-28	15.00	15.11	14.99	14.94	1560822
2017-11-29	14.96	15.00	14.82	14.87	2770744
2017-11-30	14.94	15.04	14.85	14.92	4159766
2017-12-01	14.98	15.18	14.94	15.17	2195871
2017-12-04	15.28	15.28	15.06	15.07	2569455
2017-12-05	15.12	15.23	15.06	15.21	3447634
2017-12-06	15.23	15.24	15.06	15.10	2210694
2017-12-07	14.99	15.46	14.98	15.45	2049277
2017-12-08	15.47	15.63	15.43	15.58	1858491
2017-12-11	15.59	15.63	15.52	15.60	1152767
2017-12-12	15.58	15.78	15.55	15.75	1541628
2017-12-13	15.75	15.89	15.75	15.82	1472730
2017-12-14	15.83	15.87	15.67	15.76	1909991
2017-12-15	15.76	15.88	15.68	15.70	1977081
2017-12-18	15.81	15.94	15.70	15.75	2014407
2017-12-19	15.73	15.77	15.57	15.61	2047972
2017-12-20	15.66	15.68	15.50	15.52	1361756
2017-12-21	15.57	15.67	15.40	15.42	2603904
2017-12-22	15.38	15.44	15.33	15.43	1216550
2017-12-26	15.42	15.46	15.40	15.46	691353
2017-12-27	15.51	15.63	15.51	15.59	1139766
2017-12-28	15.58	15.69	15.51	15.68	1017776
2017-12-29	15.73	15.75	15.62	15.65	1329115
2018-01-02	15.65	15.69	15.35	15.48	1872022
2018-01-03	15.49	15.63	15.48	15.54	1990624
2018-01-04	15.64	15.72	15.57	15.70	1944911
2018-01-05	15.81	15.84	15.63	15.69	1611355
2018-01-08	15.70	15.70	15.56	15.65	1670726
2018-01-09	15.72	15.81	15.64	15.66	2625851
2018-01-10	15.57	15.59	14.86	15.16	5156959
2018-01-11	15.19	15.32	15.10	15.28	3076917
2018-01-12	15.29	15.41	15.24	15.37	2847330
2018-01-16	15.43	15.49	15.30	15.34	2840107
2018-01-17	15.42	15.52	15.34	15.49	1752806
2018-01-18	15.52	15.52	15.40	15.43	1547010
2018-01-19	15.48	15.52	15.33	15.37	2086638
2018-01-22	15.34	15.46	15.15	15.24	2590184
2018-01-23	15.22	15.28	15.05	15.21	4182837
2018-01-24	15.29	15.30	15.17	15.26	3016192
2018-01-25	15.30	15.32	15.02	15.04	3107632
2018-01-26	15.10	15.10	14.95	15.01	3632958
2018-01-29	15.00	15.00	14.74	14.83	3779167
2018-01-30	14.80	14.87	14.66	14.84	3007656
2018-01-31	14.88	15.08	14.84	15.05	3267956
2018-02-01	15.02	15.10	14.84	15.01	3975837
2018-02-02	14.89	14.89	14.40	14.41	4024678
2018-02-05	14.28	14.34	13.91	13.91	6754218
2018-02-06	13.70	14.24	13.38	14.24	5754951
2018-02-07	14.19	14.28	14.07	14.08	4118674
2018-02-08	14.13	14.16	13.66	13.66	5366817
2018-02-09	13.75	13.95	13.59	13.88	4961380
2018-02-12	13.92	14.03	13.86	13.96	2649750
2018-02-13	13.93	14.05	13.84	14.03	2295666
2018-02-14	13.87	14.01	13.80	13.95	2852419
2018-02-15	14.23	14.25	13.98	14.24	3792690
2018-02-16	14.24	14.60	14.18	14.48	3579603
2018-02-20	14.46	14.61	14.42	14.45	3867471
2018-02-21	14.46	14.65	14.45	14.47	3545374
2018-02-22	14.59	14.66	14.42	14.46	3518804
2018-02-23	14.55	14.61	14.48	14.53	3342431
2018-02-26	14.56	14.60	14.41	14.47	2810972
2018-02-27	14.45	14.50	14.18	14.20	2375869
2018-02-28	14.24	14.27	13.92	13.92	3336894
2018-03-01	13.93	14.04	13.74	13.83	5156964
2018-03-02	13.67	13.99	13.67	13.98	2331040
2018-03-05	13.86	14.11	13.85	14.11	1722082
2018-03-06	14.21	14.29	14.14	14.25	1989339
2018-03-07	14.17	14.28	14.11	14.26	1723149
2018-03-08	14.32	14.44	14.29	14.41	3081411
2018-03-09	14.48	14.51	14.35	14.45	1893489
2018-03-12	14.49	14.49	14.34	14.37	1599482
2018-03-13	14.42	14.43	14.18	14.19	1813104
2018-03-14	14.30	14.44	14.20	14.32	1593834
2018-03-15	14.29	14.56	14.29	14.43	2492019
2018-03-16	14.43	14.48	14.34	14.41	2923485
2018-03-19	14.36	14.37	14.07	14.19	2595296
2018-03-20	14.23	14.26	14.10	14.21	2924149
2018-03-21	14.23	14.51	14.23	14.36	2200918
2018-03-22	14.25	14.25	13.91	13.91	2732447
2018-03-23	14.00	14.05	13.89	13.91	2737039
2018-03-26	14.11	14.17	13.98	14.16	2410506
2018-03-27	14.17	14.19	13.90	13.95	1974051
2018-03-28	13.93	14.07	13.88	13.94	3358239
2018-03-29	14.08	14.08	13.92	14.02	4819569
2018-04-02	14.03	14.06	13.78	13.83	4309812
2018-04-03	13.95	14.10	13.89	14.00	6581333
2018-04-04	13.84	14.02	13.75	13.98	4655214
2018-04-05	14.02	14.10	13.91	14.08	1966990
2018-04-06	14.00	14.11	13.85	13.86	1820949
2018-04-09	13.93	14.08	13.85	13.96	1516938
2018-04-10	14.12	14.19	14.03	14.04	1482698
2018-04-11	13.97	14.17	13.96	14.14	1898883
2018-04-12	14.17	14.36	14.16	14.24	2232220
2018-04-13	14.32	14.32	14.01	14.06	1268284
2018-04-16	14.13	14.18	14.04	14.08	1681454
2018-04-17	14.16	14.16	14.03	14.06	2155317
2018-04-18	14.07	14.21	14.07	14.10	1539103
2018-04-19	14.11	14.14	13.91	13.95	2213916
2018-04-20	13.95	14.03	13.85	13.87	1503072
2018-04-23	13.90	13.96	13.82	13.84	1727208
2018-04-24	13.91	13.96	13.76	13.83	3002238
2018-04-25	13.82	13.83	13.69	13.74	1539560
2018-04-26	13.84	14.11	13.79	14.09	2500121
2018-04-27	14.07	14.24	14.07	14.22	1760586
2018-04-30	14.25	14.37	14.24	14.25	1497555
2018-05-01	14.20	14.27	14.02	14.12	1558428
2018-05-02	14.08	14.16	14.04	14.05	1382708
2018-05-03	14.03	14.21	13.98	14.19	1675899
2018-05-04	14.12	14.34	14.08	14.31	1270750
2018-05-07	14.30	14.34	14.28	14.31	1143540
2018-05-08	14.29	14.33	14.14	14.25	2357520
2018-05-09	14.32	14.36	14.19	14.33	1918912
2018-05-10	14.38	14.81	14.34	14.60	2070517
2018-05-11	14.61	14.67	14.53	14.59	1429098
2018-05-14	14.66	14.77	14.66	14.69	1482639
2018-05-15	14.58	14.76	14.46	14.66	2662593
2018-05-16	14.65	14.70	14.43	14.55	1669855
2018-05-17	14.58	14.60	14.45	14.50	1361533
2018-05-18	14.45	14.55	14.42	14.51	1556651
2018-05-21	14.57	14.61	14.53	14.61	854237
2018-05-22	14.62	14.76	14.56	14.60	949731
2018-05-23	14.53	14.72	14.47	14.67	2397703
2018-05-24	14.63	14.69	14.45	14.54	1151412
2018-05-25	14.46	14.64	14.42	14.52	1246995
2018-05-29	14.40	14.48	14.22	14.23	1674513
2018-05-30	14.30	14.53	14.25	14.53	1353134
2018-05-31	14.50	14.50	14.20	14.32	2734650
2018-06-01	14.41	14.47	14.35	14.40	743190
2018-06-04	14.47	14.57	14.44	14.55	815958
2018-06-05	14.50	14.60	14.48	14.57	1069238
2018-06-06	14.68	14.69	14.55	14.65	1400105
2018-06-07	14.67	14.73	14.56	14.59	941199
2018-06-08	14.56	14.85	14.56	14.84	1191883
2018-06-11	14.84	14.96	14.84	14.90	1344899
2018-06-12	14.89	14.92	14.74	14.92	1280310
2018-06-13	14.92	15.04	14.92	14.96	1306298
2018-06-14	15.00	15.23	14.96	15.11	2364117
2018-06-15	15.09	15.19	14.90	14.92	2147384
2018-06-18	14.86	15.53	14.83	14.91	2313015
2018-06-19	14.79	14.80	14.67	14.71	1325580
2018-06-20	14.74	15.01	14.74	14.88	2070819
2018-06-21	14.89	14.91	14.74	14.80	1208956
2018-06-22	14.86	14.88	14.80	14.81	1359402
2018-06-25	14.70	14.78	14.33	14.34	1892758
2018-06-26	14.37	14.55	14.32	14.45	1739745
2018-06-27	14.50	14.50	14.29	14.31	1751652
2018-06-28	14.33	14.52	14.33	14.38	2718389
2018-06-29	14.42	14.65	14.42	14.57	2704756
2018-07-02	14.46	14.51	14.41	14.49	1026645
2018-07-03	14.57	14.67	14.38	14.39	1141094
2018-07-05	14.47	14.66	14.38	14.64	1556694
2018-07-06	14.60	14.88	14.60	14.86	2610272
2018-07-09	14.93	15.00	14.89	14.93	1677015
2018-07-10	14.94	15.09	14.90	15.03	949668
2018-07-11	14.98	14.98	14.83	14.85	1360759
2018-07-12	14.93	15.18	14.93	15.17	1775947
2018-07-13	15.17	15.22	14.91	14.99	1222726
2018-07-16	15.01	15.10	14.95	15.03	937554
2018-07-17	14.96	15.10	14.94	15.09	1109592
2018-07-18	15.10	15.16	15.05	15.12	1059808
2018-07-19	15.04	15.13	15.01	15.11	897972
2018-07-20	15.17	15.19	15.03	15.08	936515
2018-07-23	15.07	15.17	15.01	15.12	1225199
2018-07-24	15.17	15.24	15.07	15.13	1345025
2018-07-25	15.17	15.20	15.05	15.20	914339
2018-07-26	15.21	15.21	15.03	15.09	1205869
2018-07-27	15.11	15.18	14.97	15.01	973044
2018-07-30	15.04	15.05	14.96	14.97	1083368
2018-07-31	14.96	15.23	14.91	15.16	1708427
2018-08-01	15.20	15.25	14.98	15.01	972387
2018-08-02	14.91	15.06	14.85	15.04	1400584
2018-08-03	15.05	15.13	14.95	15.10	1068651
2018-08-06	15.08	15.17	15.07	15.12	708383
2018-08-07	15.19	15.22	14.87	14.89	1988086
2018-08-08	14.92	15.04	14.84	15.02	1962470
2018-08-09	15.10	15.80	14.98	15.70	4225410
2018-08-10	15.61	15.73	15.45	15.64	2659547
2018-08-13	15.63	15.66	15.26	15.36	1590261
2018-08-14	15.42	15.69	15.40	15.66	1830021
2018-08-15	15.57	15.61	15.48	15.58	2985849
2018-08-16	15.67	15.81	15.65	15.75	4084314
2018-08-17	15.72	15.84	15.64	15.81	1896167
2018-08-20	15.89	15.89	15.68	15.71	2280296
2018-08-21	15.77	15.79	15.30	15.31	3042666
2018-08-22	15.28	15.43	15.28	15.34	2130120
2018-08-23	15.29	15.41	15.25	15.40	1664741
2018-08-24	15.44	15.63	15.40	15.53	1281492
2018-08-27	15.57	15.85	15.57	15.71	1418082
2018-08-28	15.75	15.84	15.71	15.76	1662021
2018-08-29	15.75	15.91	15.75	15.82	1465085
2018-08-30	15.80	15.83	15.67	15.71	1630802
2018-08-31	15.65	15.65	15.28	15.38	2025771
2018-09-04	15.34	15.37	15.17	15.32	2141140
2018-09-05	15.33	15.40	15.17	15.32	1325331
2018-09-06	15.30	15.41	15.22	15.34	1347059
2018-09-07	15.29	15.35	15.17	15.28	3057637
2018-09-10	15.33	15.44	15.21	15.27	1841181
2018-09-11	15.23	15.28	15.13	15.22	1640178
2018-09-12	15.21	15.26	15.06	15.13	1687918
2018-09-13	15.19	15.26	15.14	15.21	1129520
2018-09-14	15.22	15.26	15.15	15.21	1324716
2018-09-17	15.28	15.38	15.23	15.31	1627800
2018-09-18	15.33	15.48	15.33	15.46	1328681
2018-09-19	15.50	15.50	15.25	15.28	2146407
2018-09-20	15.42	15.69	15.33	15.62	5947449
2018-09-21	15.65	15.93	15.60	15.90	3022123
2018-09-24	15.93	15.96	15.79	15.86	1825382
2018-09-25	15.87	16.04	15.83	15.99	2343964
2018-09-26	15.99	16.13	15.99	16.01	2202124
2018-09-27	16.02	16.15	15.98	16.01	1483697
2018-09-28	15.99	16.05	15.87	16.01	2504189
2018-10-01	16.17	16.19	15.99	16.14	1442794
2018-10-02	16.13	16.13	15.89	16.05	4491758
2018-10-03	16.12	16.17	15.92	15.95	3936609
2018-10-04	15.88	15.89	15.55	15.67	3510371
2018-10-05	15.65	15.79	15.54	15.58	3016588
2018-10-08	15.52	15.58	15.49	15.57	1504309
2018-10-09	15.53	15.63	15.40	15.58	1539123
2018-10-10	15.54	15.54	15.15	15.17	5535438
2018-10-11	15.17	15.23	14.79	14.92	5757734
2018-10-12	15.17	15.18	14.96	15.03	2942019
2018-10-15	15.03	15.08	14.80	14.96	1486827
2018-10-16	15.05	15.20	15.02	15.17	1482950
2018-10-17	15.15	15.39	15.08	15.37	1829598
2018-10-18	15.33	15.33	14.96	14.98	2867931
2018-10-19	15.02	15.22	15.00	15.06	1714320
2018-10-22	15.09	15.11	14.91	15.07	1759596
2018-10-23	14.87	15.07	14.78	14.97	2558468
2018-10-24	14.93	14.93	14.57	14.58	3018273
2018-10-25	14.66	14.71	14.57	14.65	2532600
2018-10-26	14.52	14.57	14.23	14.46	2345204
2018-10-29	14.62	14.67	14.23	14.35	2421184
2018-10-30	14.35	14.56	14.32	14.56	1964157
2018-10-31	14.68	14.79	14.61	14.65	3059298
2018-11-01	14.74	14.85	14.71	14.80	1920712
2018-11-02	14.85	14.86	14.72	14.78	1824205
2018-11-05	14.81	14.93	14.80	14.91	1210378
2018-11-06	14.91	14.96	14.81	14.91	2134397
2018-11-07	15.00	15.08	14.90	15.01	2006682
2018-11-08	14.93	15.03	14.78	14.88	2018913
2018-11-09	14.90	15.67	14.90	15.56	4289157
2018-11-12	15.56	15.66	15.42	15.52	4528989
2018-11-13	15.61	15.85	15.55	15.76	3040105
2018-11-14	15.86	15.91	15.71	15.76	3437741
2018-11-15	15.68	15.85	15.59	15.79	3350268
2018-11-16	15.69	15.81	15.66	15.77	1718878
2018-11-19	15.73	15.86	15.66	15.71	2558058
2018-11-20	15.53	15.57	15.27	15.30	5445114
2018-11-21	15.39	15.65	15.37	15.57	1783975
2018-11-23	15.41	15.48	15.36	15.41	883406
2018-11-26	15.57	15.93	15.57	15.80	2892429
2018-11-27	15.72	16.01	15.72	15.88	2461914
2018-11-28	15.89	15.96	15.80	15.90	2302875
2018-11-29	15.87	16.01	15.83	15.92	1359452
2018-11-30	15.88	15.92	15.67	15.78	2609743
2018-12-03	15.94	15.96	15.72	15.82	2879824
2018-12-04	15.77	15.81	15.43	15.44	2151864
2018-12-06	15.25	15.26	14.77	15.16	6059637
2018-12-07	15.17	15.38	14.94	15.00	3032264
2018-12-10	14.96	15.05	14.74	14.97	4092621
2018-12-11	15.12	15.23	14.75	14.77	3004575
2018-12-12	14.92	15.08	14.91	14.93	2397811
2018-12-13	14.92	15.05	14.81	14.86	1652222
2018-12-14	14.73	14.94	14.71	14.89	3265510
2018-12-17	14.79	14.88	14.45	14.50	2541435
2018-12-18	14.57	14.66	14.44	14.47	3407064
2018-12-19	14.50	14.62	14.15	14.18	5144445
2018-12-20	14.14	14.21	13.73	13.74	4894911
2018-12-21	13.74	13.81	13.40	13.42	4713754
2018-12-24	13.32	13.48	13.18	13.18	2808798
2018-12-26	13.19	13.64	13.15	13.63	3512074
2018-12-27	13.43	13.72	13.39	13.71	3638916
2018-12-28	13.81	13.88	13.58	13.66	3331874
2018-12-31	13.78	13.83	13.70	13.79	2618374
2019-01-02	13.63	13.75	13.46	13.65	3611324
2019-01-03	13.57	13.65	13.45	13.62	3082781
2019-01-04	13.78	14.19	13.74	14.19	4355487
2019-01-07	14.24	14.41	14.15	14.39	3184303
2019-01-08	14.50	14.59	14.32	14.41	1875539
2019-01-09	14.50	14.68	14.49	14.66	2760828
2019-01-10	14.56	14.69	14.52	14.63	3279008
2019-01-11	14.55	14.71	14.51	14.62	1859391
2019-01-14	14.57	14.68	14.51	14.65	1453992
2019-01-15	14.68	14.70	14.58	14.68	1830071
2019-01-16	14.74	14.85	14.68	14.79	1794962
2019-01-17	14.71	15.03	14.68	14.99	2195568
2019-01-18	15.10	15.18	15.01	15.16	1472766
2019-01-22	15.01	15.08	14.83	14.92	2505102
2019-01-23	15.01	15.04	14.74	14.89	2411300
2019-01-24	14.94	14.97	14.77	14.94	1867542
2019-01-25	15.10	15.12	14.95	15.11	1807690
2019-01-28	14.98	15.02	14.82	15.00	1876864
2019-01-29	15.04	15.25	15.02	15.10	3383894
2019-01-30	15.14	15.26	15.02	15.25	1880793
2019-01-31	15.24	15.52	15.24	15.48	3161193
2019-02-01	15.51	15.62	15.48	15.56	2298604
2019-02-04	15.56	15.72	15.53	15.71	1471837
2019-02-05	15.78	15.85	15.74	15.84	2067729
2019-02-06	15.84	15.89	15.69	15.70	1368974
2019-02-07	15.64	15.72	15.52	15.72	2609736
2019-02-08	15.65	15.74	15.46	15.72	2254083
2019-02-11	15.76	15.82	15.46	15.50	2673567
2019-02-12	15.67	15.71	15.47	15.56	2375631
2019-02-13	15.62	15.63	15.48	15.50	2505957
2019-02-14	15.81	15.85	15.22	15.46	3938391
2019-02-15	15.52	15.81	15.47	15.79	3638236
2019-02-19	15.81	16.03	15.75	15.93	3111115
2019-02-20	15.92	16.02	15.91	16.01	3800979
2019-02-21	16.01	16.04	15.82	15.90	1669070
2019-02-22	15.93	16.01	15.89	15.98	1397551
2019-02-25	16.07	16.10	15.91	15.93	1783593
2019-02-26	15.93	16.15	15.93	16.05	2052031
2019-02-27	16.05	16.16	15.95	16.15	2270922
2019-02-28	16.08	16.37	16.08	16.24	2981839
2019-03-01	16.34	16.45	16.24	16.26	2386653
2019-03-04	16.34	16.46	16.26	16.40	2114388
2019-03-05	16.40	16.55	16.37	16.41	2626206
2019-03-06	16.39	16.58	16.39	16.56	1642873
2019-03-07	16.53	16.60	16.31	16.40	2140409
2019-03-08	16.35	16.38	16.22	16.35	2221440
2019-03-11	16.41	16.54	16.37	16.48	1789427
2019-03-12	16.51	16.58	16.48	16.53	1054923
2019-03-13	16.68	16.78	16.47	16.69	18958127
2019-03-14	16.67	16.69	16.27	16.30	10351431
2019-03-15	16.31	16.66	16.27	16.62	5813646
2019-03-18	16.65	16.72	16.56	16.71	3214975
2019-03-19	16.78	16.81	16.64	16.74	4230087
2019-03-20	16.70	16.85	16.59	16.74	3210907
2019-03-21	16.66	16.89	16.66	16.77	5196978
2019-03-22	16.69	16.71	16.50	16.51	2196868
2019-03-25	16.48	16.53	16.33	16.47	3437066
2019-03-26	16.65	16.66	16.46	16.58	3856945
2019-03-27	16.56	16.66	16.47	16.58	4319419
2019-03-28	16.60	16.80	16.60	16.74	3720606
2019-03-29	16.85	16.87	16.66	16.77	3101148
2019-04-01	16.89	17.01	16.77	17.01	4140326
2019-04-02	17.08	17.08	16.91	17.00	3199293
2019-04-03	17.08	17.13	16.98	17.05	4111015
2019-04-04	17.02	17.09	16.99	17.07	1834393
2019-04-05	17.06	17.12	16.90	16.97	3009269
2019-04-08	16.97	16.99	16.86	16.99	2326245
2019-04-09	16.97	16.98	16.82	16.89	2660555
2019-04-10	16.94	17.04	16.90	17.00	1753290
2019-04-11	17.01	17.09	16.93	16.94	3148303
2019-04-12	17.08	17.08	16.98	17.05	5317710
2019-04-15	17.08	17.29	17.02	17.26	3594343
2019-04-16	17.34	17.35	17.21	17.24	3565554
2019-04-17	17.33	17.33	17.09	17.10	3296999
2019-04-18	17.11	17.30	17.09	17.29	1914732
2019-04-22	17.28	17.34	17.26	17.29	2765101
2019-04-23	17.29	17.35	17.24	17.34	2501475
2019-04-24	17.40	17.40	17.15	17.16	2663939
2019-04-25	17.19	17.27	17.08	17.23	2086767
2019-04-26	17.28	17.31	17.20	17.27	2364174
2019-04-29	17.30	17.34	17.23	17.29	2613638
2019-04-30	17.33	17.36	17.20	17.32	2141325
2019-05-01	17.32	17.41	17.21	17.21	2462355
2019-05-02	17.22	17.27	17.07	17.10	2936740
2019-05-03	17.14	17.27	17.08	17.26	2963691
2019-05-06	17.03	17.24	16.97	17.22	1550895
2019-05-07	17.04	17.09	16.86	16.91	2656104
2019-05-08	16.90	17.03	16.88	16.88	2618635
2019-05-09	16.83	16.96	16.45	16.65	3387593
2019-05-10	16.73	17.33	16.63	17.20	9245900
2019-05-13	16.92	17.02	16.77	17.01	4501482
2019-05-14	17.08	17.16	17.02	17.10	3668742
2019-05-15	17.07	17.18	16.95	17.11	3322548
2019-05-16	17.13	17.28	17.06	17.14	4318265
2019-05-17	16.91	17.11	16.90	17.04	3348915
2019-05-20	16.94	16.99	16.84	16.88	3800711
2019-05-21	16.96	16.99	16.86	16.91	6122378
2019-05-22	16.89	16.92	16.81	16.83	3616890
2019-05-23	16.60	16.85	16.58	16.73	3041880
2019-05-24	16.88	16.88	16.72	16.82	2797569
2019-05-28	16.89	17.07	16.80	16.80	3826541
2019-05-29	16.80	16.84	16.58	16.62	6368278
2019-05-30	16.67	16.78	16.60	16.65	2073744
2019-05-31	16.46	16.53	16.38	16.48	2695983
2019-06-03	16.52	16.59	16.44	16.57	3606887
2019-06-04	16.66	16.75	16.54	16.72	3452447
2019-06-05	16.80	16.86	16.70	16.84	3172776
2019-06-06	16.93	17.05	16.85	17.01	5445940
2019-06-07	17.08	17.26	17.06	17.15	3830607
2019-06-10	17.26	17.30	17.07	17.08	3669770
2019-06-11	17.26	17.26	16.99	17.04	1753413
2019-06-12	17.02	17.14	16.97	17.02	1934122
2019-06-13	17.12	17.17	16.98	17.02	2231167
2019-06-14	16.98	17.04	16.90	16.97	1664955
2019-06-17	16.97	17.13	16.95	16.95	1736518
2019-06-18	17.09	17.32	17.06	17.25	3632721
2019-06-19	17.27	17.38	17.26	17.29	3867369
2019-06-20	17.45	17.52	17.29	17.39	2973879
2019-06-21	17.36	17.37	17.19	17.31	3192036
2019-06-24	17.34	17.34	17.20	17.26	1846176
2019-06-25	17.34	17.34	17.12	17.14	2668864
2019-06-26	17.20	17.20	17.07	17.08	1943046
2019-06-27	17.13	17.20	17.12	17.14	1780371
2019-06-28	17.18	17.19	17.09	17.18	3358588
2019-07-01	17.32	17.43	17.20	17.34	3101373
2019-07-02	17.37	17.47	17.29	17.43	2690298
2019-07-03	17.48	17.68	17.43	17.58	2077272
2019-07-05	17.57	17.57	17.36	17.54	2604348
2019-07-08	17.47	17.51	17.31	17.35	2236284
2019-07-09	17.26	17.47	17.25	17.46	2214414
2019-07-10	17.62	17.68	17.53	17.54	2037152
2019-07-11	17.52	17.62	17.44	17.55	1978868
2019-07-12	17.55	17.69	17.50	17.68	2543969
2019-07-15	17.71	17.76	17.60	17.67	2743058
2019-07-16	17.67	17.67	17.48	17.50	1680903
2019-07-17	17.50	17.63	17.38	17.39	1712067
2019-07-18	17.35	17.57	17.33	17.50	2157302
2019-07-19	17.46	17.52	17.28	17.28	1514621
2019-07-22	17.28	17.32	17.22	17.25	2318019
2019-07-23	17.31	17.39	17.22	17.36	2546689
2019-07-24	17.40	17.68	17.35	17.67	3075169
2019-07-25	17.67	17.73	17.58	17.71	4109195
2019-07-26	17.76	17.82	17.67	17.79	1983496
2019-07-29	17.81	17.90	17.72	17.78	2575671
2019-07-30	17.73	17.73	17.61	17.68	1639527
2019-07-31	17.69	17.74	17.44	17.62	5885223
2019-08-01	17.57	17.86	17.54	17.73	4909983
2019-08-02	17.61	17.68	17.45	17.62	3810456
2019-08-05	17.38	17.41	17.08	17.17	3263125
2019-08-06	17.30	17.49	17.26	17.48	6595992
2019-08-07	17.35	17.71	17.21	17.70	3865959
2019-08-08	17.77	18.05	17.45	18.02	4613827
2019-08-09	18.02	18.35	18.02	18.29	3941253
2019-08-12	18.26	18.39	18.15	18.17	3178419
2019-08-13	18.11	18.39	18.06	18.35	4203569
2019-08-14	18.13	18.22	17.87	17.89	4512469
2019-08-15	17.94	18.08	17.87	17.99	3211679
2019-08-16	18.14	18.39	18.05	18.37	2854822
2019-08-19	18.42	18.59	18.38	18.54	4367927
2019-08-20	18.63	18.63	18.48	18.51	3473178
2019-08-21	18.63	18.72	18.59	18.67	3059210
2019-08-22	18.73	18.73	18.47	18.61	4182849
2019-08-23	18.52	18.63	18.14	18.19	4023351
2019-08-26	18.30	18.40	18.25	18.39	2740614
2019-08-27	18.47	18.47	18.27	18.31	2651730
2019-08-28	18.27	18.41	18.19	18.35	2482218
2019-08-29	18.37	18.55	18.35	18.49	3821733
2019-08-30	18.63	18.65	18.49	18.55	2425493
2019-09-03	18.42	18.61	18.39	18.58	4610457
2019-09-04	18.71	18.89	18.70	18.86	3585672
2019-09-05	18.96	19.20	18.92	19.09	2924028
2019-09-06	19.15	19.27	19.11	19.23	5140588
2019-09-09	19.27	19.29	18.98	19.07	4001874
2019-09-10	19.06	19.06	18.67	18.85	4737449
2019-09-11	18.91	19.00	18.82	18.99	4964922
2019-09-12	19.05	19.36	19.00	19.27	4060172
2019-09-13	19.29	19.45	19.19	19.28	2511387
2019-09-16	19.24	19.28	18.94	18.98	2486178
2019-09-17	19.05	19.29	19.00	19.28	2289064
2019-09-18	19.34	19.34	19.11	19.26	4207491
2019-09-19	19.26	19.56	19.26	19.47	3500142
2019-09-20	19.54	19.55	19.28	19.38	3359900
2019-09-23	19.33	19.35	19.09	19.11	5666859
2019-09-24	19.06	19.24	18.87	18.91	5018037
2019-09-25	18.89	19.14	18.89	19.08	5808510
2019-09-26	19.14	19.48	19.13	19.41	5992479
2019-09-27	19.49	19.58	19.29	19.40	6010976
2019-09-30	19.12	19.16	18.86	19.09	12979221
2019-10-01	19.05	19.10	18.67	18.69	9188860
2019-10-02	18.59	18.65	18.09	18.36	12392178
2019-10-03	18.30	18.42	17.99	18.28	8248513
2019-10-04	18.35	18.51	18.33	18.46	5326710
2019-10-07	18.42	18.46	18.30	18.39	4429851
2019-10-08	18.33	18.47	18.29	18.35	3538244
2019-10-09	18.47	18.65	18.40	18.58	6992559
2019-10-10	18.58	18.81	18.57	18.80	5221498
2019-10-11	19.05	19.14	18.90	18.92	3559711
2019-10-14	18.92	19.02	18.82	18.86	1332868
2019-10-15	18.91	19.13	18.91	19.04	3051699
2019-10-16	19.11	19.20	18.99	19.19	3856585
2019-10-17	19.27	19.33	19.18	19.19	2549749
2019-10-18	19.23	19.29	19.14	19.19	1887853
2019-10-21	19.22	19.33	19.16	19.32	1608837
2019-10-22	19.40	19.49	19.29	19.29	3407532
2019-10-23	19.28	19.41	19.26	19.37	2832471
2019-10-24	19.39	19.56	19.35	19.43	2549207
2019-10-25	19.37	19.42	19.26	19.37	3324566
2019-10-28	19.41	19.72	19.39	19.70	2267874
2019-10-29	19.65	19.79	19.62	19.73	2268645
2019-10-30	19.74	20.01	19.57	20.01	3030981
2019-10-31	20.01	20.01	19.77	19.86	3798724
2019-11-01	19.95	20.13	19.94	20.12	2407245
2019-11-04	20.27	20.29	20.06	20.22	3562285
2019-11-05	20.28	20.32	20.08	20.11	3007730
2019-11-06	20.10	20.22	20.01	20.22	2603459
2019-11-07	20.29	20.44	20.28	20.33	2494662
2019-11-08	20.33	20.36	20.22	20.27	2055183
2019-11-11	20.23	20.52	20.23	20.49	1958249
2019-11-12	20.49	20.54	20.43	20.47	2209599
2019-11-13	20.42	20.61	20.39	20.58	3431781
2019-11-14	20.67	20.89	20.31	20.75	3091162
2019-11-15	20.69	20.84	20.52	20.64	3788901
2019-11-18	20.64	20.72	20.53	20.66	2615112
2019-11-19	20.68	20.76	20.46	20.57	3596613
2019-11-20	20.52	20.61	20.46	20.60	3152090
2019-11-21	20.56	20.60	20.44	20.51	2597701
2019-11-22	20.51	20.55	20.44	20.52	1297282
2019-11-25	20.57	20.70	20.53	20.68	2343471
2019-11-26	20.68	20.87	20.68	20.80	1779327
2019-11-27	20.81	20.93	20.76	20.93	1462052
2019-11-29	21.02	21.11	20.94	21.00	1216305
2019-12-02	20.92	20.93	20.58	20.65	4323465
2019-12-03	20.49	20.60	20.37	20.56	3037425
2019-12-04	20.67	20.85	20.58	20.83	3154479
2019-12-05	20.90	20.94	20.80	20.91	2706727
2019-12-06	21.10	21.12	20.89	20.94	3383442
2019-12-09	20.93	20.98	20.82	20.82	2931995
2019-12-10	20.78	20.86	20.64	20.82	2183825
2019-12-11	20.87	21.03	20.82	20.91	1985694
2019-12-12	20.91	20.97	20.55	20.59	3905802
2019-12-13	20.57	20.70	20.47	20.64	4435411
2019-12-16	20.76	20.86	20.69	20.82	5907438
2019-12-17	20.85	20.88	20.69	20.84	2291517
2019-12-18	20.86	20.89	20.75	20.79	1637505
2019-12-19	20.75	21.04	20.74	20.98	2389290
2019-12-20	20.91	21.18	20.91	20.95	2220000
2019-12-23	20.94	21.00	20.68	20.70	2039307
2019-12-24	20.70	20.73	20.54	20.72	1207878
2019-12-26	20.77	20.85	20.69	20.83	1073326
2019-12-27	20.92	20.93	20.76	20.88	1650858
2019-12-30	20.88	20.90	20.71	20.79	1997655
2019-12-31	20.79	20.83	20.68	20.78	2404975
2020-01-02	20.82	20.91	20.67	20.80	3798292
2020-01-03	20.63	20.94	20.60	20.80	2213007
2020-01-06	20.70	20.91	20.66	20.91	1718664
2020-01-07	20.89	20.95	20.77	20.78	1420395
2020-01-08	20.79	20.92	20.78	20.80	3101361
2020-01-09	20.88	21.07	20.87	20.94	2450785
2020-01-10	21.02	21.04	20.89	20.98	1865097
2020-01-13	21.09	21.47	21.09	21.46	2630560
2020-01-14	21.43	21.65	21.34	21.61	3078396
2020-01-15	21.66	21.85	21.63	21.83	2335932
2020-01-16	21.91	22.19	21.87	22.18	2971041
2020-01-17	22.26	22.52	22.20	22.39	3023700
2020-01-21	22.37	22.38	22.23	22.32	1952867
2020-01-22	22.38	22.46	22.24	22.24	3175114
2020-01-23	22.20	22.50	22.15	22.50	3452580
2020-01-24	22.54	22.68	22.38	22.42	2664351
2020-01-27	22.02	22.27	21.81	22.19	2839218
2020-01-28	22.25	22.48	22.15	22.47	2421929
2020-01-29	22.51	22.52	22.20	22.37	2502229
2020-01-30	22.19	22.37	22.12	22.35	1991304
2020-01-31	22.17	22.21	21.89	22.01	2113589
2020-02-03	22.12	22.46	22.03	22.26	2239969
2020-02-04	22.51	22.67	22.44	22.55	2290333
2020-02-05	22.69	22.74	22.52	22.70	2042646
2020-02-06	22.77	23.13	22.73	23.09	3277615
2020-02-07	23.01	23.10	22.85	22.88	2114259
2020-02-10	22.81	22.98	22.81	22.94	1864541
2020-02-11	23.06	23.25	22.98	23.11	1809272
2020-02-12	23.18	23.28	22.93	23.22	2560500
2020-02-13	23.32	24.02	23.10	23.95	3535931
2020-02-14	24.04	24.57	23.96	24.43	3720631
2020-02-18	24.34	24.48	24.12	24.28	3846615
2020-02-19	24.33	24.51	24.27	24.41	2247540
2020-02-20	24.40	24.59	24.23	24.55	1967179
2020-02-21	24.53	24.59	24.23	24.48	2572364
2020-02-24	23.68	24.02	23.56	23.60	5277714
2020-02-25	23.71	23.83	22.78	22.92	4190850
2020-02-26	22.92	23.41	22.85	22.79	4532330
2020-02-27	22.29	22.57	21.79	21.87	7875981
2020-02-28	21.13	21.57	20.55	21.56	11676867
2020-03-02	21.70	22.30	21.32	22.29	6741681
2020-03-03	22.36	22.75	21.90	21.96	4249678
2020-03-04	22.43	22.83	22.33	22.76	3264664
2020-03-05	22.20	22.59	22.06	22.37	3342795
2020-03-06	21.81	22.24	21.54	22.17	3571089
2020-03-09	20.63	20.69	19.71	19.72	9255381
2020-03-10	20.50	20.62	19.60	20.41	8690080
2020-03-11	19.86	20.05	19.12	19.36	6599695
2020-03-12	18.23	18.33	16.26	16.72	14062455
2020-03-13	17.60	19.14	16.90	19.12	8831099
2020-03-16	16.21	17.21	16.18	16.27	6101421
2020-03-17	16.59	16.95	15.65	16.30	11786818
2020-03-18	15.28	15.51	12.14	15.00	14254976
2020-03-19	14.85	15.73	13.90	15.49	7671768
2020-03-20	15.82	16.33	13.72	13.90	7954938
2020-03-23	13.81	13.86	11.63	11.89	18384329
2020-03-24	13.35	14.15	12.69	13.79	13599907
2020-03-25	14.02	16.15	14.02	15.29	15081534
2020-03-26	15.78	16.42	15.48	15.70	14808107
2020-03-27	14.96	15.81	14.51	15.20	7874091
2020-03-30	15.12	15.91	14.71	15.86	8526872
2020-03-31	15.74	16.15	15.56	15.91	5137960
2020-04-01	15.30	15.46	14.90	14.96	4795404
2020-04-02	15.06	15.99	14.69	15.62	4063467
2020-04-03	15.70	16.04	15.20	15.61	5646276
2020-04-06	16.23	17.07	16.23	16.99	4321954
2020-04-07	18.07	18.31	17.01	17.12	4545010
2020-04-08	17.52	18.53	17.26	18.38	4773504
2020-04-09	18.71	19.37	18.49	18.91	4279993
2020-04-13	18.86	18.87	17.90	18.22	2960815
2020-04-14	18.58	18.69	18.08	18.46	4128897
2020-04-15	17.80	18.25	17.60	17.89	2777340
2020-04-16	18.01	18.02	17.53	17.62	2345118
2020-04-17	18.37	18.51	17.83	18.22	3120430
2020-04-20	17.81	18.18	17.67	17.81	3072358
2020-04-21	17.38	17.64	17.14	17.19	2263420
2020-04-22	17.52	17.60	17.21	17.26	3237397
2020-04-23	17.35	17.44	17.10	17.16	3969466
2020-04-24	17.26	17.43	17.04	17.19	3378985
2020-04-27	17.40	17.70	17.28	17.66	3433858
2020-04-28	18.07	18.26	17.75	17.76	4575750
2020-04-29	18.29	19.10	18.17	19.00	4462147
2020-04-30	18.73	18.81	18.17	18.24	4390680
2020-05-01	17.89	17.91	17.47	17.70	2632494
2020-05-04	17.43	17.96	17.38	17.87	3129228
2020-05-05	18.13	18.25	17.83	17.86	2093847
2020-05-06	18.02	18.10	17.43	17.46	3663987
2020-05-07	17.80	18.23	17.69	17.91	2567793
2020-05-08	18.22	18.22	17.80	18.01	2698216
2020-05-11	17.80	18.29	17.59	18.16	2712828
2020-05-12	18.19	18.28	17.53	17.53	3061744
2020-05-13	17.49	17.56	16.66	16.72	4617430
2020-05-14	16.34	16.61	15.99	16.52	5996235
2020-05-15	16.26	16.51	16.05	16.15	3410145
2020-05-18	16.61	16.81	16.32	16.61	4420384
2020-05-19	16.60	16.70	16.13	16.13	3821778
2020-05-20	16.34	16.39	15.89	16.11	4840734
2020-05-21	16.12	16.49	16.08	16.20	3923338
2020-05-22	16.18	16.44	16.04	16.34	3479530
2020-05-26	16.95	17.45	16.90	17.30	3691893
2020-05-27	17.63	17.72	16.98	17.28	2846674
2020-05-28	17.38	17.39	17.08	17.13	5437005
2020-05-29	17.05	17.25	16.72	16.91	2964291
2020-06-01	17.00	17.35	16.94	17.10	3051511
2020-06-02	17.22	17.80	17.22	17.73	3446463
2020-06-03	17.94	18.99	17.89	18.84	3088590
2020-06-04	18.78	19.00	18.53	18.61	2398491
2020-06-05	19.25	19.80	19.22	19.55	4029925
2020-06-08	20.01	20.35	19.72	20.34	4495149
2020-06-09	19.94	20.18	19.74	20.10	3159804
2020-06-10	20.00	20.10	19.51	19.82	3423780
2020-06-11	18.89	19.16	17.91	17.98	5200825
2020-06-12	18.68	18.83	18.11	18.41	3653146
2020-06-15	17.88	18.50	17.65	18.29	3023697
2020-06-16	18.90	19.22	18.48	18.62	4980361
2020-06-17	18.70	18.86	18.54	18.67	3173973
2020-06-18	18.38	18.68	18.38	18.50	2865073
2020-06-19	18.74	18.81	18.28	18.37	4075965
2020-06-22	18.34	18.55	18.16	18.54	2039694
2020-06-23	18.87	18.92	18.25	18.32	2929410
2020-06-24	18.11	18.12	17.28	17.68	3729340
2020-06-25	17.52	18.16	17.40	18.14	2931549
2020-06-26	17.95	18.09	17.48	17.53	3267130
2020-06-29	17.59	17.73	17.29	17.60	4006401
2020-06-30	17.52	17.82	17.46	17.74	1995796
2020-07-01	17.84	18.04	17.46	17.53	1978776
2020-07-02	17.81	18.17	17.59	17.66	2791807
2020-07-06	17.97	18.11	17.77	17.98	1889023
2020-07-07	17.79	17.84	17.37	17.39	2347167
2020-07-08	17.39	17.78	17.37	17.77	2237248
2020-07-09	17.79	17.87	17.07	17.50	2189901
2020-07-10	17.46	17.71	17.27	17.70	1853233
2020-07-13	17.80	18.06	17.68	17.87	2729802
2020-07-14	17.79	18.42	17.71	18.39	2911738
2020-07-15	18.62	18.94	18.58	18.80	2395359
2020-07-16	18.69	18.83	18.49	18.55	3016056
2020-07-17	18.65	18.75	18.48	18.64	1334188
2020-07-20	18.58	18.65	18.38	18.50	1329727
2020-07-21	18.85	18.91	18.66	18.78	1888138
2020-07-22	18.69	18.83	18.51	18.63	1580946
2020-07-23	18.62	18.64	18.19	18.28	2082487
2020-07-24	18.25	18.25	17.96	18.07	1533951
2020-07-27	17.97	18.25	17.83	18.18	2797803
2020-07-28	18.16	18.39	18.10	18.37	2067051
2020-07-29	18.38	18.39	18.01	18.29	2473165
2020-07-30	17.91	18.09	17.71	18.09	3029739
2020-07-31	18.03	18.08	17.20	17.43	5852128
2020-08-03	17.50	17.51	16.88	17.14	6407598
2020-08-04	17.13	17.43	17.10	17.26	3289857
2020-08-05	17.36	17.59	17.28	17.52	2017177
2020-08-06	17.76	17.80	17.38	17.51	2456607
2020-08-07	17.42	17.56	17.34	17.43	2994826
2020-08-10	17.50	17.83	17.42	17.76	3096793
2020-08-11	18.01	18.96	17.94	18.25	3041889
2020-08-12	18.49	18.83	18.22	18.25	3561577
2020-08-13	18.07	18.16	17.80	17.94	5220874
2020-08-14	17.88	18.53	17.54	18.14	6012022
2020-08-17	18.44	18.84	18.32	18.55	4127616
2020-08-18	18.59	18.63	18.07	18.15	4084621
2020-08-19	18.27	18.35	18.13	18.22	2221099
2020-08-20	18.07	18.31	18.05	18.09	1884063
2020-08-21	17.98	18.26	17.91	18.25	1877071
2020-08-24	18.33	18.51	18.26	18.39	2224258
2020-08-25	18.44	18.52	18.08	18.16	1764127
2020-08-26	18.17	18.55	18.07	18.50	3294061
2020-08-27	18.55	18.83	18.48	18.65	3077763
2020-08-28	18.78	18.83	18.56	18.79	2573404
2020-08-31	18.74	18.78	18.18	18.19	2799093
2020-09-01	18.14	18.38	17.90	18.31	2041183
2020-09-02	18.39	18.80	18.33	18.70	2345451
2020-09-03	18.70	18.83	18.07	18.23	2562282
2020-09-04	18.47	18.52	17.74	17.94	3251440
2020-09-08	17.75	17.80	17.46	17.50	2529294
2020-09-09	17.67	17.88	17.62	17.75	1987869
2020-09-10	17.77	17.81	17.42	17.52	3735742
2020-09-11	17.53	17.82	17.53	17.81	2647002
2020-09-14	17.93	18.05	17.81	17.86	3070363
2020-09-15	17.99	18.21	17.93	17.99	4472154
2020-09-16	18.01	18.53	18.01	18.31	2966559
2020-09-17	18.10	18.25	18.02	18.15	2631430
2020-09-18	18.12	18.32	17.93	18.04	2009076
2020-09-21	17.59	17.67	17.24	17.54	2728716
2020-09-22	17.54	17.83	17.53	17.70	1998298
2020-09-23	17.93	17.95	17.20	17.22	2411731
2020-09-24	17.12	17.32	16.88	17.13	3108151
2020-09-25	17.11	17.61	17.03	17.52	3256558
2020-09-28	17.89	18.27	17.81	18.04	2873566
2020-09-29	17.94	18.04	17.61	17.75	3599428
2020-09-30	17.81	18.01	17.75	17.83	3281997
2020-10-01	17.98	18.26	17.80	18.19	3676078
2020-10-02	17.93	18.28	17.87	18.25	2043348
2020-10-05	18.43	18.55	18.22	18.43	2678155
2020-10-06	18.41	18.76	18.24	18.27	3204709
2020-10-07	18.51	18.98	18.46	18.91	3528090
2020-10-08	19.11	19.32	18.97	19.17	3744067
2020-10-09	19.28	19.31	18.95	18.97	2355388
2020-10-12	18.94	19.08	18.90	18.96	1655038
2020-10-13	18.91	18.96	18.39	18.55	2079721
2020-10-14	18.61	18.65	18.32	18.33	2371656
2020-10-15	17.98	18.23	17.95	18.21	3540063
2020-10-16	18.28	18.33	18.09	18.19	2861028
2020-10-19	18.62	18.67	18.12	18.17	3747781
2020-10-20	18.34	18.38	18.09	18.18	3202122
2020-10-21	18.12	18.28	17.97	18.11	2515266
2020-10-22	18.10	18.29	18.03	18.28	2689207
2020-10-23	18.47	18.47	18.12	18.29	2264193
2020-10-26	18.16	18.18	17.48	17.59	4499790
2020-10-27	17.54	17.62	17.17	17.18	3486307
2020-10-28	16.80	16.86	16.32	16.33	5232015
2020-10-29	16.35	16.41	16.10	16.26	6639628
2020-10-30	16.18	16.19	15.69	16.06	6453486
2020-11-02	16.33	16.37	16.03	16.19	4428112
2020-11-03	16.54	17.33	16.52	17.23	4295298
2020-11-04	17.28	17.45	16.93	17.27	4781266
2020-11-05	17.68	18.21	17.66	18.12	4943628
2020-11-06	18.21	18.40	17.78	17.85	5847345
2020-11-09	19.35	20.22	19.18	19.31	10557349
2020-11-10	19.41	20.26	19.32	20.17	8742066
2020-11-11	20.44	20.67	20.18	20.33	9276286
2020-11-12	20.39	20.47	19.31	19.42	5553817
2020-11-13	19.67	20.12	19.67	20.05	4177141
2020-11-16	20.49	21.44	20.42	21.44	6136291
2020-11-17	21.18	22.10	21.18	21.90	7338511
2020-11-18	22.11	22.49	22.02	22.02	5277729
2020-11-19	21.75	22.03	21.55	22.01	2841108
2020-11-20	21.93	21.98	21.54	21.71	2871435
2020-11-23	21.98	22.17	21.73	22.11	3304515
2020-11-24	22.54	23.26	22.33	23.21	5410015
2020-11-25	23.02	23.02	22.28	22.35	4066915
2020-11-27	22.07	22.39	21.95	22.17	1745133
2020-11-30	22.10	22.20	21.66	21.83	4389984
2020-12-01	22.21	22.24	21.86	21.87	4090357
2020-12-02	21.87	22.14	21.76	22.07	4974687
2020-12-03	22.15	22.35	21.96	22.23	4608846
2020-12-04	22.37	22.97	22.33	22.94	3876916
2020-12-07	22.82	22.86	22.50	22.55	2570527
2020-12-08	22.41	22.62	22.36	22.54	1823655
2020-12-09	22.65	22.65	22.08	22.38	2521413
2020-12-10	22.24	22.94	22.12	22.89	3290563
2020-12-11	22.63	22.64	22.35	22.47	2814364
2020-12-14	22.60	22.71	21.88	21.90	2153629
2020-12-15	22.10	22.27	21.86	22.23	1952703
2020-12-16	22.23	22.31	21.87	21.88	1637823
2020-12-17	22.07	22.17	21.78	22.04	2520612
2020-12-18	21.99	22.08	21.47	21.71	3640650
2020-12-21	21.20	21.51	20.94	21.40	3136416
2020-12-22	21.39	21.48	21.15	21.33	1630642
2020-12-23	21.62	21.82	21.42	21.72	1630273
2020-12-24	21.84	22.12	21.83	22.06	1301422
2020-12-28	22.26	22.41	22.00	22.10	1552605
2020-12-29	22.29	22.45	22.03	22.27	1875361
2020-12-30	22.37	22.62	22.28	22.30	1359862
2020-12-31	22.24	22.53	22.19	22.26	2622597
2021-01-04	22.13	22.45	21.01	21.27	8353929
2021-01-05	21.34	21.53	20.96	21.04	5807439
2021-01-06	21.28	21.52	21.00	21.38	9038835
2021-01-07	21.52	21.55	20.86	21.02	4296460
2021-01-08	21.17	21.20	20.78	21.15	4401075
2021-01-11	20.86	21.03	20.68	20.77	3553893
2021-01-12	20.77	21.00	20.54	20.88	2606400
2021-01-13	20.93	20.93	20.59	20.59	4772290
2021-01-14	20.63	20.86	20.55	20.85	4704021
2021-01-15	20.69	21.00	20.45	20.89	4735920
2021-01-19	21.09	21.16	20.64	20.64	5654907
2021-01-20	20.80	21.23	20.59	21.17	4399512
2021-01-21	21.14	21.23	20.89	20.93	2528125
2021-01-22	20.78	20.84	20.55	20.73	3585231
2021-01-25	20.68	20.94	20.53	20.78	3281254
2021-01-26	20.92	21.19	20.76	21.14	3035506
2021-01-27	20.90	20.90	20.50	20.71	6929610
2021-01-28	20.75	21.49	20.69	21.44	5774946
2021-01-29	21.19	21.30	20.70	20.95	8919280
2021-02-01	21.11	21.35	21.00	21.09	5248215
2021-02-02	21.27	21.55	21.24	21.35	3270075
2021-02-03	21.25	21.72	21.13	21.68	4833328
2021-02-04	21.73	22.31	21.73	22.01	4201957
2021-02-05	22.10	22.37	22.01	22.06	4011175
2021-02-08	22.14	22.36	21.93	22.23	4930321
2021-02-09	22.13	22.43	21.93	22.33	3238911
2021-02-10	22.53	22.53	22.03	22.12	3919789
2021-02-11	22.85	23.18	22.53	22.96	4509853
2021-02-12	22.87	23.46	22.84	23.16	4461351
2021-02-16	23.32	23.60	23.16	23.56	5178742
2021-02-17	23.46	23.79	23.32	23.71	3968742
2021-02-18	23.46	23.73	23.32	23.63	3504877
2021-02-19	23.58	23.78	23.40	23.43	2844217
2021-02-22	23.25	23.46	23.12	23.41	2629798
2021-02-23	23.49	23.55	23.06	23.30	4279173
2021-02-24	23.30	23.85	23.06	23.77	3850845
2021-02-25	23.84	23.86	22.43	22.43	5734030
2021-02-26	22.54	22.58	21.76	21.76	4685551
2021-03-01	22.19	22.41	22.11	22.27	4060819
2021-03-02	22.31	22.74	22.25	22.65	6129736
2021-03-03	22.58	22.71	22.26	22.27	3451920
2021-03-04	22.22	22.53	21.73	22.03	7078065
2021-03-05	22.17	22.54	21.95	22.44	4222480
2021-03-08	22.54	22.78	22.35	22.56	3295471
2021-03-09	22.69	23.23	22.69	22.81	3270369
2021-03-10	22.96	23.10	22.74	22.98	2502138
2021-03-11	23.05	23.39	22.99	23.30	2420488
2021-03-12	23.32	23.49	23.18	23.48	3227703
2021-03-15	23.48	23.60	23.19	23.47	3487815
2021-03-16	23.45	23.68	23.31	23.59	3436014
2021-03-17	23.60	24.62	23.48	24.61	5462304
2021-03-18	24.58	24.69	24.20	24.29	5287894
2021-03-19	24.24	24.51	24.10	24.35	2647855
2021-03-22	24.35	24.65	24.19	24.42	2715999
2021-03-23	24.23	24.44	24.13	24.16	4673137
2021-03-24	24.23	24.63	24.23	24.26	2449102
2021-03-25	24.13	24.59	24.01	24.48	3259737
2021-03-26	24.51	24.74	24.31	24.63	2085570
2021-03-29	24.39	24.70	24.18	24.60	2202826
2021-03-30	24.56	24.64	24.34	24.46	2507532
2021-03-31	24.40	24.40	23.92	24.00	5679012
2021-04-01	24.10	24.19	23.71	24.13	7336906
2021-04-05	24.40	24.64	24.25	24.48	3353071
2021-04-06	24.43	24.52	24.19	24.28	3851172
2021-04-07	24.29	24.48	24.20	24.40	2726064
2021-04-08	24.44	24.49	24.27	24.41	2173770
2021-04-09	24.41	24.56	24.22	24.55	3218560
2021-04-12	24.52	24.92	24.47	24.78	2597193
2021-04-13	24.81	24.81	24.49	24.54	2683704
2021-04-14	24.54	24.84	24.40	24.48	4396549
2021-04-15	24.61	24.95	24.56	24.95	2898633
2021-04-16	24.91	25.12	24.73	24.87	2747851
2021-04-19	24.94	25.18	24.61	24.69	2557792
2021-04-20	24.61	24.68	23.71	23.84	4232451
2021-04-21	23.84	24.35	23.73	24.35	2628990
2021-04-22	24.33	24.55	24.14	24.28	2653290
2021-04-23	24.34	24.47	24.22	24.44	2357113
2021-04-26	24.61	24.66	24.36	24.49	1831369
2021-04-27	24.50	24.60	24.32	24.50	1855551
2021-04-28	24.57	24.77	24.44	24.64	4901361
2021-04-29	24.79	25.03	24.62	24.82	2158686
2021-04-30	24.73	24.76	24.53	24.58	2584710
2021-05-03	24.70	24.81	24.60	24.66	1966485
2021-05-04	24.56	24.63	24.09	24.41	2895142
2021-05-05	24.66	24.65	24.41	24.50	4198674
2021-05-06	24.56	24.67	24.34	24.67	2114377
2021-05-07	24.60	25.20	24.57	25.04	3273087
2021-05-10	25.16	25.36	24.82	24.83	2555364
2021-05-11	24.51	24.75	24.23	24.70	3445624
2021-05-12	24.54	24.81	24.13	24.13	3773830
2021-05-13	24.57	24.85	24.29	24.55	3783360
2021-05-14	24.81	26.17	24.75	26.09	6398857
2021-05-17	25.99	26.46	25.77	26.29	3620367
2021-05-18	26.29	26.89	26.25	26.42	4339435
2021-05-19	26.05	26.39	25.68	26.33	4338241
2021-05-20	26.47	26.77	26.39	26.48	3697086
2021-05-21	26.57	26.65	26.12	26.36	3181248
2021-05-24	26.35	26.64	26.33	26.62	2313217
2021-05-25	26.65	26.97	26.54	26.61	4707651
2021-05-26	26.63	26.90	26.44	26.73	3321522
2021-05-27	26.93	27.18	26.80	27.05	5114349
2021-05-28	27.15	27.24	26.94	27.15	3117657
2021-06-01	27.33	27.37	27.00	27.06	4126066
2021-06-02	27.17	27.18	26.81	26.95	2769331
2021-06-03	26.75	27.07	26.60	26.96	3052083
2021-06-04	27.17	27.20	26.89	27.00	2406856
2021-06-07	27.05	27.22	26.95	27.03	2437896
2021-06-08	27.08	27.16	26.94	26.98	3265788
2021-06-09	26.98	27.03	26.70	26.72	2394849
2021-06-10	26.91	26.94	26.58	26.90	2995498
2021-06-11	26.90	26.99	26.71	26.76	2388327
2021-06-14	26.74	26.82	26.62	26.74	2632356
2021-06-15	26.73	27.17	26.71	27.01	3458419
2021-06-16	27.04	27.49	27.00	27.04	7937047
2021-06-17	27.10	27.14	26.55	26.57	4845682
2021-06-18	26.41	26.60	26.14	26.36	6998047
2021-06-21	26.53	26.87	26.40	26.81	3223414
2021-06-22	26.82	27.22	26.70	27.13	4396356
2021-06-23	27.27	27.27	26.81	27.07	3454846
2021-06-24	27.29	27.95	27.20	27.87	4171702
2021-06-25	27.96	28.15	27.74	28.15	5471868
2021-06-28	28.11	28.52	27.91	28.23	4959378
2021-06-29	28.27	28.49	27.98	28.48	4907152
2021-06-30	28.36	28.47	27.63	27.69	4868769
2021-07-01	27.72	28.13	27.72	28.06	2205300
2021-07-02	28.08	28.24	27.70	27.88	3740790
2021-07-06	27.82	27.82	27.45	27.72	4566294
2021-07-07	27.77	27.77	27.46	27.64	3715897
2021-07-08	27.17	27.42	26.75	27.32	5679844
2021-07-09	27.60	27.86	27.42	27.84	2912064
2021-07-12	27.77	27.82	27.56	27.71	2849535
2021-07-13	27.57	27.64	27.20	27.42	6214515
2021-07-14	27.52	27.65	27.39	27.51	3675754
2021-07-15	27.36	27.48	27.21	27.39	3918492
2021-07-16	27.47	27.50	26.88	26.92	4697832
2021-07-19	26.45	26.50	25.70	26.00	9530575
2021-07-20	26.01	26.76	25.88	26.71	5286675
2021-07-21	26.98	27.78	26.94	27.68	3339682
2021-07-22	27.68	28.08	27.54	27.93	6814308
2021-07-23	28.20	28.40	27.68	27.81	12088152
2021-07-26	27.70	27.78	27.46	27.53	7570404
2021-07-27	27.37	28.45	27.33	28.32	5168548
2021-07-28	28.35	29.17	28.18	29.09	4998331
2021-07-29	29.29	29.76	29.02	29.65	9995829
2021-07-30	29.45	29.81	29.23	29.32	5532313
2021-08-02	29.56	29.74	29.26	29.38	4066542
2021-08-03	29.24	29.61	29.15	29.56	4496493
2021-08-04	29.47	30.35	29.43	29.94	5593266
2021-08-05	30.02	30.34	29.98	30.32	2536297
2021-08-06	30.41	30.94	30.36	30.80	5662294
2021-08-09	30.95	31.01	30.61	30.98	5159977
2021-08-10	31.03	31.41	31.03	31.11	3009852
2021-08-11	31.12	31.33	30.94	31.16	4406722
2021-08-12	31.13	31.23	29.65	30.71	6760977
2021-08-13	30.88	31.05	30.60	30.78	3171246
2021-08-16	30.68	30.93	30.61	30.78	4168204
2021-08-17	30.57	30.59	29.76	30.00	7869667
2021-08-18	30.16	30.60	30.03	30.27	3686680
2021-08-19	29.87	29.89	29.56	29.65	2393088
2021-08-20	29.64	30.25	29.47	30.24	2885410
2021-08-23	30.42	30.71	30.38	30.41	3034809
2021-08-24	30.42	30.56	30.09	30.27	2699643
2021-08-25	30.34	30.71	30.24	30.62	2316841
2021-08-26	30.66	30.79	30.55	30.59	1753179
2021-08-27	30.62	31.03	30.61	30.86	2288718
2021-08-30	31.06	31.09	30.60	30.61	4504641
2021-08-31	30.55	30.75	30.16	30.17	3944112
2021-09-01	30.43	30.88	30.16	30.69	2404236
2021-09-02	30.80	30.99	30.76	30.92	1742484
2021-09-03	30.99	30.99	30.63	30.88	1642021
2021-09-07	30.69	30.88	30.57	30.61	1880902
2021-09-08	30.47	30.60	30.24	30.36	1747798
2021-09-09	30.37	30.80	30.21	30.36	2915182
2021-09-10	30.60	30.62	29.92	29.92	1836885
2021-09-13	30.13	30.36	30.05	30.30	2536282
2021-09-14	30.36	30.42	29.95	29.98	1746100
2021-09-15	30.02	30.27	29.78	30.16	2049919
2021-09-16	30.09	30.31	29.73	29.96	1519383
2021-09-17	29.79	29.96	29.18	29.30	4050634
2021-09-20	28.77	28.80	28.08	28.43	3188898
2021-09-21	28.76	29.81	28.70	29.57	4953733
2021-09-22	29.84	30.37	29.66	30.20	3665529
2021-09-23	30.41	30.74	30.38	30.51	4375366
2021-09-24	30.29	30.48	30.02	30.41	1860240
2021-09-27	30.40	30.47	30.03	30.18	2781868
2021-09-28	29.87	29.87	29.23	29.29	4842409
2021-09-29	29.40	29.45	28.87	28.97	3461014
2021-09-30	29.10	29.48	28.93	29.06	4435176
2021-10-01	29.24	29.80	28.93	29.66	2805688
2021-10-04	29.59	29.64	28.91	29.21	2315977
2021-10-05	29.33	29.67	29.18	29.46	1566822
2021-10-06	29.06	29.61	28.99	29.51	1987726
2021-10-07	29.83	30.60	29.83	30.30	2202070
2021-10-08	30.31	30.63	30.10	30.57	1931452
2021-10-11	30.54	30.73	30.44	30.53	1395628
2021-10-12	30.53	30.76	30.44	30.63	1669059
2021-10-13	30.78	30.88	30.44	30.83	1325278
2021-10-14	30.97	31.57	30.97	31.55	2036931
2021-10-15	31.87	31.97	31.74	31.89	1782234
2021-10-18	31.74	31.83	31.56	31.80	980851
2021-10-19	32.02	32.04	31.72	31.86	1877130
2021-10-20	31.91	32.51	31.79	32.42	2242819
2021-10-21	32.42	32.83	32.30	32.79	1897966
2021-10-22	32.91	33.17	32.70	33.13	1597261
2021-10-25	33.10	33.46	32.89	33.40	1863430
2021-10-26	33.62	33.65	33.18	33.27	1887124
2021-10-27	33.13	33.40	32.94	32.95	3250534
2021-10-28	33.04	33.63	33.04	33.59	2261461
2021-10-29	33.36	33.64	32.76	32.80	3398391
2021-11-01	32.92	33.07	32.63	32.74	2275329
2021-11-02	32.75	33.29	32.59	32.80	2357793
2021-11-03	32.82	33.01	32.45	32.96	1850751
2021-11-04	32.81	33.10	32.62	32.89	1275463
2021-11-05	33.16	33.63	33.15	33.44	1825623
2021-11-08	33.65	33.78	33.30	33.39	1276125
2021-11-09	33.39	33.64	33.08	33.36	1644351
2021-11-10	33.11	33.11	32.73	32.80	1881402
2021-11-11	33.22	33.22	31.91	32.01	2328814
2021-11-12	32.05	33.39	32.05	32.78	3412062
2021-11-15	32.88	33.24	32.11	32.16	2249131
2021-11-16	32.17	32.46	32.17	32.30	1800556
2021-11-17	32.28	32.49	32.00	32.24	2339823
2021-11-18	32.25	32.56	32.00	32.24	1194238
2021-11-19	32.05	32.37	31.74	32.37	1863472
2021-11-22	32.48	32.77	31.91	31.96	1487734
2021-11-23	31.90	32.03	31.32	31.75	2024163
2021-11-24	31.56	32.14	31.50	32.11	1342942
2021-11-26	31.22	31.40	30.85	31.18	1401814
2021-11-29	31.53	31.93	31.28	31.45	2164995
2021-11-30	31.27	31.35	30.35	30.50	3267843
2021-12-01	30.90	31.10	30.09	30.09	3715462
2021-12-02	30.19	31.18	30.15	31.01	1946916
2021-12-03	31.10	31.35	29.79	30.14	3060900
2021-12-06	30.64	31.35	30.42	31.11	2245158
2021-12-07	31.82	32.21	31.74	32.00	1808431
2021-12-08	32.01	32.20	31.63	31.70	1292553
2021-12-09	31.53	31.73	31.28	31.44	1142028
2021-12-10	31.64	31.77	31.41	31.70	1269982
2021-12-13	31.56	31.67	31.32	31.52	1862862
2021-12-14	31.13	31.63	31.12	31.29	2585254
2021-12-15	31.30	32.21	31.07	32.06	2263237
2021-12-16	32.10	32.30	31.63	31.67	2167045
2021-12-17	31.32	31.56	30.79	31.13	1681989
2021-12-20	30.61	30.96	30.32	30.73	1437325
2021-12-21	31.07	31.66	31.04	31.42	1700155
2021-12-22	31.41	31.93	31.26	31.93	1428528
2021-12-23	32.04	32.62	31.93	32.55	1506013
2021-12-27	32.55	33.04	32.42	33.02	863493
2021-12-28	33.02	33.24	32.93	33.04	982242
2021-12-29	33.14	33.38	32.90	33.08	1559895
2021-12-30	33.10	33.36	32.84	32.87	1130734
2021-12-31	32.87	32.90	32.43	32.79	1706895
2022-01-03	32.79	33.12	32.38	32.56	1302799
2022-01-04	32.58	33.16	32.56	32.87	2533828
2022-01-05	32.98	33.06	31.37	31.38	2940759
2022-01-06	31.36	31.43	30.88	31.25	4724422
2022-01-07	31.28	31.48	30.89	31.16	1482619
2022-01-10	30.91	31.07	30.40	30.78	1607142
2022-01-11	30.82	31.87	30.70	31.86	1482849
2022-01-12	32.07	32.54	31.87	32.02	3057423
2022-01-13	32.07	32.36	31.56	31.67	2208769
2022-01-14	31.26	31.45	30.69	31.00	2339842
2022-01-18	30.75	30.82	30.01	30.17	3319434
2022-01-19	30.42	30.42	29.67	29.86	2501818
2022-01-20	30.09	30.65	29.70	29.80	2029980
2022-01-21	29.62	29.62	28.95	28.99	2845593
2022-01-24	28.26	29.17	27.63	29.12	3608682
2022-01-25	28.56	29.61	28.42	29.24	3262710
2022-01-26	29.53	29.91	28.49	28.64	4558014
2022-01-27	28.92	29.02	28.32	28.39	4265505
2022-01-28	28.33	28.90	28.16	28.88	2837551
2022-01-31	28.73	29.99	28.69	29.92	3286944
2022-02-01	29.98	30.22	29.56	30.17	2380915
2022-02-02	30.42	30.47	29.99	30.33	1941664
2022-02-03	29.99	30.02	29.54	29.54	3041575
2022-02-04	29.41	30.02	29.41	29.68	4705303
2022-02-07	29.73	30.59	29.73	30.29	2462311
2022-02-08	30.19	30.58	29.87	30.47	2308900
2022-02-09	30.82	31.26	30.80	30.90	4721737
2022-02-10	32.42	33.92	32.32	32.43	8814258
2022-02-11	32.58	32.69	31.49	31.53	4583299
2022-02-14	31.54	31.54	30.57	30.77	4026937
2022-02-15	31.28	31.42	30.57	30.68	3077014
2022-02-16	30.62	30.78	30.29	30.65	2399415
2022-02-17	30.41	30.46	29.61	29.64	2622982
2022-02-18	29.75	29.89	28.78	28.89	5391064
2022-02-22	28.86	29.30	28.60	28.99	2969961
2022-02-23	29.34	29.44	28.37	28.41	2039800
2022-02-24	27.26	28.99	27.18	28.87	3135477
2022-02-25	28.99	29.79	28.66	29.77	2592124
2022-02-28	29.20	29.73	29.02	29.67	3275235
2022-03-01	29.60	29.69	28.58	28.99	2513358
2022-03-02	29.15	29.86	29.15	29.74	2173222
2022-03-03	29.81	29.88	29.11	29.28	1642090
2022-03-04	28.91	29.34	28.66	29.33	2073526
2022-03-07	29.17	29.47	28.38	28.40	4150951
2022-03-08	28.64	29.07	28.12	28.35	2105233
2022-03-09	29.04	29.56	28.82	29.47	2661324
2022-03-10	29.03	29.37	28.83	29.28	1466107
2022-03-11	29.39	29.68	29.03	29.05	2580225
2022-03-14	28.99	29.33	28.15	28.31	2138991
2022-03-15	28.50	28.72	28.22	28.67	2667741
2022-03-16	28.99	29.84	28.79	29.64	2942086
2022-03-17	29.61	30.13	29.49	30.12	2160819
2022-03-18	30.03	31.38	29.71	30.36	2053542
2022-03-21	30.25	30.51	29.97	30.43	1441816
2022-03-22	30.74	30.91	30.57	30.76	1581870
2022-03-23	30.68	30.74	30.11	30.12	1654689
2022-03-24	30.29	30.69	30.08	30.61	2117124
2022-03-25	30.74	30.90	30.42	30.88	1727722
2022-03-28	30.76	31.09	30.53	31.05	1342084
2022-03-29	31.55	31.72	31.38	31.65	1536526
2022-03-30	31.42	31.69	31.17	31.29	1288518
2022-03-31	31.24	31.63	30.72	30.72	2427895
2022-04-01	31.02	31.09	30.70	31.04	1844841
2022-04-04	31.22	31.85	31.13	31.83	1735560
2022-04-05	31.83	32.13	31.50	31.60	3219289
2022-04-06	31.37	31.47	30.97	31.16	2525292
2022-04-07	30.97	31.02	30.38	30.59	2904996
2022-04-08	30.58	30.82	30.33	30.49	1337223
2022-04-11	30.26	30.38	29.60	29.64	2139930
2022-04-12	29.66	29.92	29.20	29.24	1653966
2022-04-13	29.26	29.70	29.06	29.58	1683483
2022-04-14	29.67	30.02	29.53	29.67	1842048
2022-04-18	29.55	29.63	29.08	29.21	1618020
2022-04-19	29.22	29.96	29.22	29.78	1879753
2022-04-20	30.12	30.28	29.80	30.17	1473108
2022-04-21	30.48	30.73	29.52	29.55	1584571
2022-04-22	29.44	29.44	28.00	28.04	2833912
2022-04-25	27.75	28.33	27.47	28.18	2940684
2022-04-26	27.92	27.97	26.98	27.01	3285126
2022-04-27	27.61	27.94	27.26	27.33	3129084
2022-04-28	27.63	28.18	27.44	28.04	2019957
2022-04-29	27.95	28.16	26.97	27.08	2070201
2022-05-02	27.02	27.30	26.68	27.26	2755198
2022-05-03	27.40	27.70	27.18	27.45	1988353
2022-05-04	27.44	28.21	27.11	28.19	3443938
2022-05-05	27.87	27.97	26.56	26.72	3346876
2022-05-06	26.50	26.57	25.97	26.31	3632884
2022-05-09	25.82	26.12	25.11	25.15	4268742
2022-05-10	25.71	26.02	25.14	25.61	5103784
2022-05-11	25.52	26.22	25.33	25.43	3617011
2022-05-12	25.21	25.21	23.96	24.67	5662140
2022-05-13	25.12	26.08	24.79	25.91	4413346
2022-05-16	25.93	26.31	25.50	25.95	3762217
2022-05-17	26.52	26.83	26.29	26.57	3715077
2022-05-18	26.21	26.26	24.86	24.92	3659542
2022-05-19	24.76	25.45	24.52	25.14	4508541
2022-05-20	25.57	25.69	24.85	25.57	2972551
2022-05-23	25.88	25.95	25.41	25.54	1627143
2022-05-24	25.38	25.51	24.58	25.44	2361612
2022-05-25	25.23	25.63	25.15	25.54	1337808
2022-05-26	25.64	26.45	25.57	26.14	2223589
2022-05-27	26.34	27.37	26.34	27.34	4076920
2022-05-31	27.55	27.96	27.18	27.48	5756893
2022-06-01	27.53	27.79	26.95	27.14	2115679
2022-06-02	27.09	27.91	26.98	27.90	2031390
2022-06-03	27.59	27.66	27.19	27.28	2134003
2022-06-06	27.61	27.95	27.41	27.53	1600749
2022-06-07	27.23	27.75	27.23	27.69	1312582
2022-06-08	27.59	27.65	27.14	27.25	884101
2022-06-09	27.04	27.14	26.51	26.51	1688136
2022-06-10	26.05	26.12	25.51	25.63	2061930
2022-06-13	24.74	24.90	24.31	24.56	4684530
2022-06-14	24.65	24.66	24.13	24.39	3802210
2022-06-15	24.73	25.24	24.35	24.83	4030102
2022-06-16	24.12	24.28	23.34	23.45	4357143
2022-06-17	23.42	23.92	23.29	23.55	3522741
2022-06-21	23.98	24.17	23.71	23.79	2621878
2022-06-22	23.39	23.90	23.28	23.63	2344107
2022-06-23	23.74	24.13	23.63	24.10	1832587
2022-06-24	24.43	24.88	24.18	24.79	1683990
2022-06-27	25.04	25.04	24.60	24.83	1469668
2022-06-28	25.08	25.24	24.32	24.48	2488144
2022-06-29	24.34	24.54	24.06	24.27	2231694
2022-06-30	24.06	24.33	23.70	24.15	3003600
2022-07-01	24.01	24.50	23.92	24.45	1329858
2022-07-05	23.99	24.39	23.65	24.37	2845155
2022-07-06	24.37	24.48	23.91	24.22	2716519
2022-07-07	24.46	24.94	24.45	24.89	1701576
2022-07-08	24.71	24.89	24.47	24.68	1806484
2022-07-11	24.42	24.50	24.05	24.14	1567440
2022-07-12	23.95	24.61	23.95	24.37	1842462
2022-07-13	23.90	24.19	23.56	23.98	1926682
2022-07-14	23.54	23.67	22.92	23.48	2599665
2022-07-15	23.85	24.31	23.53	24.30	2015008
2022-07-18	24.65	24.85	24.38	24.42	1439583
2022-07-19	24.78	25.58	24.67	25.44	2625573
2022-07-20	25.29	25.97	25.29	25.83	1733859
2022-07-21	25.80	26.11	25.59	26.09	1972809
2022-07-22	26.11	26.37	25.80	26.07	2526553
2022-07-25	26.15	26.27	25.93	26.21	2489292
2022-07-26	26.02	26.10	25.55	25.71	2008174
2022-07-27	25.93	26.49	25.89	26.27	2344438
2022-07-28	26.23	26.85	26.02	26.75	2468125
2022-07-29	26.80	27.21	26.66	26.96	2098336
2022-08-01	26.68	27.09	26.51	26.94	2153518
2022-08-02	26.84	26.88	26.51	26.60	2167297
2022-08-03	26.91	27.11	26.65	27.01	1478590
2022-08-04	27.08	27.30	26.93	27.30	1340910
2022-08-05	26.96	27.12	26.69	27.07	1535047
2022-08-08	27.29	27.63	27.22	27.28	1944697
2022-08-09	27.15	27.32	26.97	27.26	2255677
2022-08-10	27.83	28.85	27.68	28.77	3489382
2022-08-11	28.94	29.37	28.66	29.09	3448759
2022-08-12	29.30	29.31	28.93	29.17	2293654
2022-08-15	28.76	29.09	28.72	28.87	1647289
2022-08-16	28.79	28.94	28.52	28.82	1903392
2022-08-17	28.43	28.72	28.20	28.51	1591287
2022-08-18	28.51	28.66	28.35	28.49	1531891
2022-08-19	28.36	28.36	27.79	28.05	1332168
2022-08-22	27.53	27.79	27.35	27.71	2415348
2022-08-23	27.76	28.02	27.56	27.75	1548438
2022-08-24	27.57	27.98	27.53	27.71	1112269
2022-08-25	27.84	28.08	27.75	27.98	1510785
2022-08-26	27.87	27.95	26.68	26.71	2364144
2022-08-29	26.55	26.89	26.46	26.66	1775265
2022-08-30	26.80	26.99	26.32	26.39	1869646
2022-08-31	26.37	26.69	26.11	26.13	1883034
2022-09-01	25.89	25.99	25.32	25.78	2425539
2022-09-02	26.08	26.37	25.68	25.83	2263866
2022-09-06	25.86	25.96	25.27	25.65	2126428
2022-09-07	25.64	26.22	25.51	26.18	1768036
2022-09-08	25.94	26.86	25.83	26.84	2065285
2022-09-09	27.12	27.38	27.00	27.32	2077554
2022-09-12	27.52	27.94	27.52	27.88	2409463
2022-09-13	27.22	27.33	26.72	26.82	2079172
2022-09-14	26.82	27.26	26.77	27.01	1363620
2022-09-15	26.76	27.18	26.47	26.50	1968847
2022-09-16	26.18	26.25	25.82	26.08	1550800
2022-09-19	25.79	26.31	25.73	26.27	1614648
2022-09-20	26.03	26.13	25.54	25.75	2019888
2022-09-21	25.81	25.98	25.21	25.22	2155453
2022-09-22	25.20	25.34	24.69	24.74	2321047
2022-09-23	24.35	24.37	23.61	23.79	4403616
2022-09-26	23.61	23.88	23.00	23.17	3106287
2022-09-27	23.44	23.60	22.47	22.54	4065688
2022-09-28	22.62	23.09	22.56	22.97	4661896
2022-09-29	22.64	22.71	21.86	22.11	4557942
2022-09-30	22.22	22.86	22.08	22.21	3263424
2022-10-03	22.64	23.16	22.37	22.91	2798085
2022-10-04	23.35	24.07	23.30	24.07	4149226
2022-10-05	23.60	23.74	23.30	23.57	2693272
2022-10-06	23.33	23.41	22.78	22.87	3248694
2022-10-07	22.65	22.71	21.81	21.95	3682681
2022-10-10	22.07	22.15	21.74	21.74	1882525
2022-10-11	21.76	21.83	20.96	21.09	5209237
2022-10-12	21.04	21.14	20.70	20.87	8132986
2022-10-13	20.34	21.45	20.06	21.24	6152316
2022-10-14	21.55	21.69	20.58	20.58	4476106
2022-10-17	21.11	21.53	21.02	21.21	3960103
2022-10-18	21.74	21.94	21.45	21.68	3781549
2022-10-19	21.47	21.55	20.97	21.04	4120239
2022-10-20	21.04	21.31	20.47	20.50	4376028
2022-10-21	20.34	20.78	20.15	20.77	6140766
2022-10-24	20.85	20.91	20.19	20.69	4799499
2022-10-25	20.83	21.46	20.77	21.31	5504922
2022-10-26	21.26	21.87	21.12	21.43	5067571
2022-10-27	21.52	22.17	21.45	21.60	6382657
2022-10-28	21.57	21.87	21.33	21.83	3322219
2022-10-31	21.65	21.78	21.38	21.51	4031353
2022-11-01	22.09	22.26	21.63	21.73	4805115
2022-11-02	21.72	22.19	21.05	21.07	4287714
2022-11-03	20.82	21.26	20.74	21.11	5036470
2022-11-04	21.68	22.22	21.50	21.97	3768180
2022-11-07	22.02	22.44	21.95	22.39	3642855
2022-11-08	22.46	22.90	22.22	22.41	4101756
2022-11-09	22.08	22.45	22.00	22.02	5018818
2022-11-10	23.21	25.06	22.93	24.28	6416341
2022-11-11	24.66	25.73	24.58	25.42	7205350
2022-11-14	25.11	25.23	24.66	24.78	3496624
2022-11-15	25.34	25.51	24.81	25.19	3927474
2022-11-16	25.00	25.09	24.64	24.88	3495696
2022-11-17	24.55	24.73	24.24	24.41	3686610
2022-11-18	24.57	24.68	24.09	24.29	2183190
2022-11-21	23.88	24.22	23.68	23.93	3547777
2022-11-22	23.97	24.32	23.94	24.28	2010042
2022-11-23	24.28	24.83	24.28	24.82	3546433
2022-11-25	24.82	25.43	24.82	25.29	1641658
2022-11-28	25.06	25.18	24.55	24.54	3608835
2022-11-29	24.55	24.55	24.23	24.42	3239409
2022-11-30	24.70	25.81	24.32	25.61	6373474
2022-12-01	25.76	25.81	24.74	25.38	5003233
2022-12-02	24.92	25.04	24.39	24.51	4162206
2022-12-05	24.15	24.43	23.68	23.98	4146567
2022-12-06	23.95	24.00	23.35	23.54	2993293
2022-12-07	23.41	23.85	23.41	23.51	4618684
2022-12-08	23.61	23.97	23.61	23.68	4670217
2022-12-09	23.58	23.72	23.39	17.38	3891255
2022-12-12	24.10	24.23	22.01	22.43	7912768
2022-12-13	22.75	23.31	22.50	22.57	7422321
2022-12-14	22.67	22.96	22.39	22.39	7976065
2022-12-15	22.25	22.37	22.01	22.07	6156835
2022-12-16	21.71	22.05	21.55	21.60	7112343
2022-12-19	21.51	21.64	20.88	20.93	6493185
2022-12-20	20.78	20.89	20.52	20.58	6672459
2022-12-21	20.67	21.12	20.51	20.96	5756695
2022-12-22	20.79	20.85	20.36	20.71	5706702
2022-12-23	20.65	21.26	20.65	21.15	5375599
2022-12-27	21.19	21.23	20.90	21.00	2709204
2022-12-28	21.01	21.28	20.69	20.71	4965117
2022-12-29	20.94	21.46	20.84	21.36	3259114
2022-12-30	21.17	21.38	20.83	20.97	2721465
2023-01-03	21.17	21.41	20.79	21.04	2499424
2023-01-04	21.31	21.97	21.31	21.93	3024844
2023-01-05	21.71	21.84	21.27	21.40	2692626
2023-01-06	21.56	22.26	21.42	22.18	3042426
2023-01-09	22.46	22.96	22.30	22.56	2933560
2023-01-10	22.53	22.62	22.19	22.45	2059750
2023-01-11	22.69	23.13	22.67	23.06	2751532
2023-01-12	23.29	23.70	22.99	23.43	3696450
2023-01-13	23.25	23.81	23.19	23.72	3276835
2023-01-17	23.97	24.08	23.62	23.77	2332393
2023-01-18	23.90	24.27	23.73	23.74	3021330
2023-01-19	23.63	23.95	23.63	23.76	2453491
2023-01-20	23.71	24.19	23.64	24.18	2203636
2023-01-23	24.24	24.73	24.07	24.65	2084244
2023-01-24	24.71	24.71	24.39	24.47	1766320
2023-01-25	24.05	24.67	23.90	24.61	2478559
2023-01-26	24.87	25.00	24.61	24.95	1744575
2023-01-27	24.88	25.30	24.72	25.14	2216008
2023-01-30	24.99	25.14	24.42	24.45	1783446
2023-01-31	24.57	25.01	24.46	24.80	3433590
2023-02-01	24.72	24.85	24.21	24.70	9489172
2023-02-02	25.06	25.56	24.81	25.45	12343137
2023-02-03	25.19	25.35	24.96	25.13	4106007
2023-02-06	24.47	24.66	23.99	24.16	3569397
2023-02-07	24.09	24.65	23.84	24.57	2486635
2023-02-08	24.63	24.84	24.37	24.52	2350785
2023-02-09	25.33	25.65	24.44	24.46	3457857
2023-02-10	24.37	24.52	24.04	24.21	6523803
2023-02-13	24.46	24.58	24.34	24.48	3079299
2023-02-14	24.43	24.76	24.14	24.36	3053989
2023-02-15	24.20	24.39	23.87	24.32	2370823
2023-02-16	24.00	24.25	23.69	24.01	3430692
2023-02-17	23.90	24.09	23.67	23.88	7218711
2023-02-21	23.70	23.89	22.93	22.99	4936350
2023-02-22	22.93	23.10	22.59	22.75	3005824
2023-02-23	22.82	23.03	22.49	22.75	3333939
2023-02-24	22.44	22.55	22.12	22.46	3382570
2023-02-27	22.70	22.84	22.39	22.44	2814340
2023-02-28	22.43	22.46	22.15	22.17	3031471
2023-03-01	22.17	22.49	22.03	22.09	4213221
2023-03-02	21.97	22.19	21.62	22.18	3785233
2023-03-03	22.40	22.73	22.23	22.71	2879067
2023-03-06	22.69	22.87	22.32	22.35	2904723
2023-03-07	22.47	22.77	21.49	21.53	6541516
2023-03-08	21.49	21.74	21.46	21.62	7271115
2023-03-09	21.71	21.94	20.99	21.03	6562285
2023-03-10	20.92	21.07	19.93	19.99	11910609
2023-03-13	19.70	19.92	19.31	19.36	9625717
2023-03-14	20.00	20.20	19.48	19.66	5997084
2023-03-15	19.33	19.63	18.87	19.19	7757908
2023-03-16	18.90	19.73	18.83	19.61	6250984
2023-03-17	19.47	19.53	18.99	19.08	7489341
2023-03-20	19.38	19.71	19.21	19.39	5132343
2023-03-21	19.74	20.09	19.59	19.89	4248363
2023-03-22	19.99	20.13	19.48	19.48	4198768
2023-03-23	19.57	19.99	19.40	19.51	3525237
2023-03-24	19.25	20.01	19.15	19.98	5041053
2023-03-27	20.26	20.31	19.81	19.95	4850764
2023-03-28	19.99	20.13	19.85	20.02	4220044
2023-03-29	20.27	20.84	20.20	20.79	6176455
2023-03-30	20.99	21.17	20.91	21.09	5344569
2023-03-31	21.33	21.76	21.24	21.73	4086891
2023-04-03	21.69	21.71	21.35	21.55	3205971
2023-04-04	21.67	21.68	21.13	21.23	3051976
2023-04-05	21.13	21.20	20.91	21.05	2125509
2023-04-06	21.09	21.24	20.94	21.03	2379387
2023-04-10	20.81	21.02	20.60	21.02	2200254
2023-04-11	21.16	21.36	21.07	21.28	1817856
2023-04-12	21.55	21.61	21.19	21.37	2724996
2023-04-13	21.47	21.95	21.47	21.93	2105670
2023-04-14	22.10	22.10	21.45	21.67	2084517
2023-04-17	21.49	21.84	21.47	21.84	2254311
2023-04-18	21.81	22.01	21.55	21.91	3819066
2023-04-19	21.62	22.17	21.62	22.10	2937109
2023-04-20	21.73	22.21	21.73	22.15	4165303
2023-04-21	22.10	22.27	21.99	22.19	2645370
2023-04-24	22.20	22.31	22.11	22.25	1517814
2023-04-25	22.03	22.10	21.15	21.17	3533625
2023-04-26	21.13	21.26	20.61	20.65	3442990
2023-04-27	20.87	21.35	20.87	21.32	3453718
2023-04-28	21.21	21.65	21.19	21.64	1827333
2023-05-01	21.49	21.63	21.28	21.45	2870235
2023-05-02	21.28	21.30	20.46	20.53	3653385
2023-05-03	20.54	21.03	20.37	20.58	3505267
2023-05-04	20.43	20.55	20.03	20.17	5097072
2023-05-05	20.55	20.95	20.46	20.91	3050520
2023-05-08	21.23	21.33	20.93	21.24	3182883
2023-05-09	21.18	21.51	20.80	21.46	4623537
2023-05-10	21.60	21.63	20.71	20.77	4973191
2023-05-11	20.75	20.94	20.05	20.80	3122892
2023-05-12	20.70	20.75	19.96	20.23	5242138
2023-05-15	20.50	20.58	20.29	20.38	2987698
2023-05-16	20.37	20.40	20.03	20.16	2945058
2023-05-17	20.33	20.75	20.02	20.71	3387211
2023-05-18	20.64	20.77	20.35	20.51	2676879
2023-05-19	20.56	20.67	20.37	20.55	2789524
2023-05-22	20.70	21.07	20.68	20.87	2867344
2023-05-23	20.88	21.31	20.80	20.94	3300682
2023-05-24	20.81	20.94	20.32	20.41	3901597
2023-05-25	20.37	20.75	20.17	20.61	3758497
2023-05-26	20.72	21.03	20.59	20.95	3031158
2023-05-30	20.81	20.92	20.36	20.41	3276135
2023-05-31	20.23	20.27	19.90	20.03	3602649
2023-06-01	20.11	20.45	19.95	20.34	4308391
2023-06-02	20.56	20.75	20.45	20.67	3601977
2023-06-05	20.63	20.98	20.42	20.67	2379703
2023-06-06	20.64	21.18	20.57	21.15	2548213
2023-06-07	21.20	21.31	20.99	21.27	3040410
2023-06-08	21.25	21.27	20.74	21.07	2844997
2023-06-09	21.19	21.42	21.01	21.08	2289058
2023-06-12	21.24	21.46	21.16	21.34	2103531
2023-06-13	21.47	21.80	21.47	21.80	2726622
2023-06-14	21.99	22.27	21.82	22.05	2595118
2023-06-15	22.00	22.32	21.85	22.30	4091776
2023-06-16	22.39	22.52	22.21	22.36	3964858
2023-06-20	22.00	22.13	21.63	21.85	2139736
2023-06-21	21.73	21.80	21.46	21.62	2232256
2023-06-22	21.43	21.53	20.95	21.19	3380778
2023-06-23	20.91	21.03	20.63	20.89	2530320
2023-06-26	20.89	21.09	20.75	20.99	3170641
2023-06-27	20.98	21.56	20.95	21.49	4808490
2023-06-28	21.48	21.63	21.29	21.61	2649415
2023-06-29	21.63	21.78	21.42	21.73	2505307
2023-06-30	21.92	22.50	21.90	22.43	4738638
2023-07-03	22.39	22.49	22.24	22.29	1277691
2023-07-05	22.04	22.30	21.71	22.23	5782308
2023-07-06	21.96	21.97	21.21	21.23	4977769
2023-07-07	21.27	21.88	21.21	21.73	3290646
2023-07-10	21.73	21.97	21.57	21.61	3439836
2023-07-11	21.71	21.75	21.31	21.60	4825429
2023-07-12	22.07	22.25	21.93	22.03	3067725
2023-07-13	22.27	23.16	22.26	23.05	3958636
2023-07-14	23.01	23.29	22.86	22.91	2975025
2023-07-17	22.87	22.87	22.63	22.81	4200553
2023-07-18	22.86	23.48	22.78	23.37	5794372
2023-07-19	23.57	23.96	23.52	23.86	3551775
2023-07-20	23.85	23.87	23.15	23.57	2345698
2023-07-21	23.59	23.72	23.41	23.65	1732632
2023-07-24	23.66	23.98	23.63	23.67	1850502
2023-07-25	23.67	23.81	23.53	23.79	2373859
2023-07-26	23.70	23.79	23.57	23.61	2179000
2023-07-27	23.81	23.82	23.19	23.21	1636971
2023-07-28	23.43	23.57	23.03	23.15	2408032
2023-07-31	23.20	23.52	23.15	23.27	1861017
2023-08-01	23.19	23.21	22.69	22.93	1941574
2023-08-02	22.67	22.73	22.01	22.27	3844528
2023-08-03	22.13	22.17	21.62	21.65	5886397
2023-08-04	21.67	22.30	21.57	22.01	4291647
2023-08-07	22.01	22.29	21.99	22.14	2377999
2023-08-08	21.80	22.15	21.53	22.13	4327092
2023-08-09	21.99	22.19	21.67	21.94	4396312
2023-08-10	22.15	23.20	21.95	23.03	4265917
2023-08-11	22.71	23.07	22.47	22.90	4987875
2023-08-14	22.78	23.12	22.71	22.89	2926827
2023-08-15	22.87	22.87	22.13	22.35	3944743
2023-08-16	22.20	22.33	21.89	22.19	3664635
2023-08-17	22.23	22.33	21.58	21.68	3544155
2023-08-18	21.40	22.17	21.24	22.05	4582696
2023-08-21	22.07	22.13	21.66	21.85	3559369
2023-08-22	21.93	21.93	21.10	21.39	4391458
2023-08-23	21.43	21.79	21.33	21.75	1790097
2023-08-24	21.79	21.99	21.52	21.61	2402506
2023-08-25	21.63	21.83	21.40	21.65	1824477
2023-08-28	21.77	22.07	21.70	21.95	2514567
2023-08-29	21.97	22.67	21.87	22.61	2199516
2023-08-30	22.65	22.89	22.54	22.73	2078683
2023-08-31	22.79	22.90	22.53	22.74	3547612
2023-09-01	22.95	23.25	22.85	23.12	2566864
2023-09-05	23.11	23.13	22.53	22.55	2735670
2023-09-06	22.54	22.68	22.14	22.36	1887864
2023-09-07	22.10	22.53	22.10	22.41	2986180
2023-09-08	22.34	22.86	22.34	22.78	3083091
2023-09-11	22.90	23.34	22.65	23.23	3638961
2023-09-12	23.25	23.33	22.89	23.05	3827712
2023-09-13	23.11	23.57	22.73	23.47	4274769
2023-09-14	23.77	24.15	23.67	24.07	3157270
2023-09-15	24.02	24.11	23.77	24.01	4833429
2023-09-18	24.00	24.14	23.89	23.94	2099710
2023-09-19	24.05	24.12	23.43	23.43	2775558
2023-09-20	23.51	23.61	23.28	23.28	2349987
2023-09-21	22.95	23.19	21.99	22.03	6352191
2023-09-22	22.33	22.46	21.78	21.89	4273461
2023-09-25	21.86	21.94	21.57	21.84	2425579
2023-09-26	21.60	21.67	20.75	21.27	4480588
2023-09-27	21.33	21.49	20.87	20.97	4935714
2023-09-28	21.02	21.41	20.87	21.39	4494112
2023-09-29	21.67	21.67	20.79	20.85	5338849
2023-10-02	20.71	20.75	20.04	20.09	7268106
2023-10-03	20.00	20.11	19.75	20.09	5976171
2023-10-04	20.16	20.33	19.75	20.20	3619348
2023-10-05	20.21	20.35	19.91	19.98	6155346
2023-10-06	19.85	20.47	19.62	20.37	5503369
2023-10-09	20.14	20.45	20.14	20.41	1380169
2023-10-10	20.49	21.51	20.49	21.48	4888239
2023-10-11	21.57	22.26	21.56	22.21	5839146
2023-10-12	22.22	22.29	21.51	21.67	4795428
2023-10-13	21.79	21.79	21.25	21.45	5523543
2023-10-16	21.61	22.03	21.48	21.87	3935944
2023-10-17	21.57	22.17	21.49	22.06	4542489
2023-10-18	21.64	21.87	21.22	21.36	9647386
2023-10-19	21.25	21.32	20.65	20.81	10304290
2023-10-20	20.72	20.84	20.35	20.47	5314054
2023-10-23	20.33	20.71	20.27	20.49	4953073
2023-10-24	20.51	20.86	20.39	20.63	3402309
2023-10-25	20.43	20.43	19.74	19.87	8509941
2023-10-26	19.75	20.17	19.72	19.93	5450014
2023-10-27	20.17	20.17	19.29	19.43	8289642
2023-10-30	19.37	20.04	19.34	19.43	8873773
2023-10-31	19.32	19.48	19.23	19.43	7209180
2023-11-01	19.47	20.39	19.47	20.35	5791117
2023-11-02	20.74	21.48	20.70	21.41	4950330
2023-11-03	21.82	22.48	21.75	22.16	4574893
2023-11-06	22.15	22.35	21.52	21.58	3617421
2023-11-07	21.41	21.65	21.26	21.33	3193650
2023-11-08	21.33	21.56	21.26	21.45	3416722
2023-11-09	21.62	22.13	21.43	21.47	4690273
2023-11-10	21.54	21.66	20.96	21.37	4202274
2023-11-13	21.25	21.64	21.01	21.46	4173847
2023-11-14	22.11	22.96	22.06	22.95	4938535
2023-11-15	23.00	23.15	22.71	22.97	5252197
2023-11-16	22.93	23.01	22.46	22.71	2509083
2023-11-17	22.80	22.91	22.51	22.58	4359975
2023-11-20	22.49	23.09	22.41	23.07	2488200
2023-11-21	22.91	23.11	22.54	22.63	2452545
2023-11-22	22.74	22.95	22.47	22.88	2416062
2023-11-24	22.89	22.97	22.75	22.88	1540656
2023-11-27	22.67	22.78	22.49	22.68	2745580
2023-11-28	22.66	23.24	22.48	23.14	4273167
2023-11-29	23.25	23.89	23.18	23.73	4635025
2023-11-30	23.84	23.87	23.37	23.51	3801115
2023-12-01	23.36	24.13	23.31	24.11	3349587
2023-12-04	23.81	24.22	23.65	24.11	2761426
2023-12-05	23.93	24.08	23.63	23.69	3661081
2023-12-06	24.03	24.23	23.64	23.78	2869840
2023-12-07	23.83	23.98	23.67	23.89	2503497
2023-12-08	23.77	24.11	23.77	23.94	2429959
2023-12-11	23.92	24.20	23.77	24.18	1963059
2023-12-12	24.21	24.23	23.81	24.21	2242374
2023-12-13	24.23	25.49	23.95	25.49	3321088
2023-12-14	25.68	26.71	25.68	26.10	7394536
2023-12-15	26.10	26.31	25.59	25.66	4068513
2023-12-18	25.89	25.94	25.51	25.62	2958198
2023-12-19	25.91	26.25	25.76	26.23	3579870
2023-12-20	26.05	26.54	26.03	26.05	3993322
2023-12-21	26.31	26.66	26.31	26.59	2773851
2023-12-22	26.53	26.93	26.45	26.70	2979705
2023-12-26	26.67	27.02	26.56	26.97	1191088
2023-12-27	26.98	27.37	26.87	27.16	2463918
2023-12-28	26.83	27.21	26.74	26.81	2790340
2023-12-29	26.61	26.81	26.51	26.75	2529144
2024-01-02	26.37	26.47	25.79	25.90	3567439
2024-01-03	25.52	25.64	25.18	25.45	2675200
2024-01-04	25.39	25.80	25.30	25.68	3631560
2024-01-05	25.49	26.12	25.47	25.68	2225403
2024-01-08	25.69	25.99	25.64	25.95	2485188
2024-01-09	25.71	26.21	25.60	26.09	2798182
2024-01-10	26.08	26.68	26.08	26.49	3034135
2024-01-11	26.37	26.57	25.65	26.15	2890165
2024-01-12	26.49	26.71	25.97	26.12	2166133
2024-01-16	25.66	25.97	25.49	25.96	2754124
2024-01-17	25.43	25.69	25.19	25.66	4173441
2024-01-18	25.86	26.05	25.50	25.85	2534683
2024-01-19	25.96	26.55	25.71	26.53	2853777
2024-01-22	26.60	27.04	26.60	26.79	5049501
2024-01-23	26.85	27.15	26.69	26.82	2450470
2024-01-24	27.17	27.31	26.77	26.81	3651450
2024-01-25	27.00	27.29	26.86	27.27	11891562
2024-01-26	27.33	27.45	26.98	27.08	2650095
2024-01-29	26.98	27.38	26.91	27.37	2932642
2024-01-30	27.39	27.49	27.14	27.31	2116120
2024-01-31	27.25	27.36	26.39	26.45	3924301
2024-02-01	26.51	26.71	25.64	26.14	5721015
2024-02-02	25.79	26.19	25.52	26.11	3576366
2024-02-05	25.87	25.87	25.48	25.70	2115187
2024-02-06	25.83	26.46	25.73	26.43	6511389
2024-02-07	26.61	26.69	26.06	26.50	3907233
2024-02-08	26.97	27.15	26.43	27.02	3918282
2024-02-09	27.17	27.27	26.73	27.23	4071343
2024-02-12	27.23	27.73	27.17	27.31	2436001
2024-02-13	26.37	26.59	25.95	26.06	3969711
2024-02-14	26.52	26.73	26.27	26.43	3661666
2024-02-15	26.65	27.06	26.59	27.02	5681688
2024-02-16	26.79	27.24	26.75	26.90	3710466
2024-02-20	26.67	27.10	26.64	26.94	7735930
2024-02-21	26.75	26.97	26.51	26.63	3958086
2024-02-22	26.96	27.47	26.86	27.41	5210373
2024-02-23	27.41	27.69	27.31	27.50	12646359
2024-02-26	27.43	27.74	27.15	27.17	5099940
2024-02-27	27.23	27.58	26.93	27.49	4513641
2024-02-28	27.29	27.43	27.13	27.27	3440238
2024-02-29	27.43	27.57	27.21	27.51	3623817
2024-03-01	27.65	28.17	27.51	27.69	3665694
2024-03-04	27.55	27.85	27.35	27.56	2650065
2024-03-05	27.53	27.72	27.32	27.50	3898860
2024-03-06	27.87	28.33	27.58	27.74	4116327
2024-03-07	28.05	28.27	27.97	28.15	2555265
2024-03-08	28.38	28.43	27.65	27.78	3846504
2024-03-11	27.57	28.18	27.57	27.99	4843611
2024-03-12	28.00	28.22	27.81	28.06	1782646
2024-03-13	28.17	28.36	27.91	28.01	1553265
2024-03-14	28.01	28.02	26.96	27.40	5346183
2024-03-15	27.05	27.51	26.98	27.33	4119043
2024-03-18	27.35	27.41	27.03	27.32	2534130
2024-03-19	27.20	27.61	27.16	27.43	2033547
2024-03-20	27.45	28.24	27.43	28.09	2465497
2024-03-21	28.33	28.78	28.21	28.22	3357033
2024-03-22	28.22	28.29	27.83	27.85	2657776
2024-03-25	27.96	28.10	27.62	27.63	9502953
2024-03-26	27.83	27.93	27.32	27.34	3000952
2024-03-27	27.47	27.72	27.27	27.72	2190264
2024-03-28	27.69	27.99	27.50	27.91	3148779
2024-04-01	27.89	27.92	27.32	27.46	2785444
2024-04-02	27.01	27.28	26.81	26.97	3378523
2024-04-03	26.95	27.40	26.85	27.16	4188970
2024-04-04	27.61	27.64	26.69	26.73	3649827
2024-04-05	26.67	27.09	26.53	26.88	3039144
2024-04-08	27.09	27.19	26.87	27.02	2193486
2024-04-09	27.21	27.42	26.82	27.41	3359704
2024-04-10	26.63	26.83	25.96	26.12	5099907
2024-04-11	26.25	26.52	25.99	26.48	15284723
2024-04-12	26.14	26.43	26.03	26.20	5708098
2024-04-15	26.37	26.63	25.77	25.99	7421359
2024-04-16	25.67	25.94	25.45	25.81	6694186
2024-04-17	26.00	26.16	25.76	26.01	5977246
2024-04-18	26.11	26.11	25.55	25.72	4120024
2024-04-19	25.76	26.04	25.67	25.99	3159115
2024-04-22	26.14	26.51	25.93	26.41	2260855
2024-04-23	26.50	27.00	26.32	26.91	3189097
2024-04-24	26.85	27.08	26.57	27.02	3620701
2024-04-25	26.62	26.91	26.18	26.82	3595146
2024-04-26	26.91	27.32	26.82	27.31	4846044
2024-04-29	27.36	27.52	27.08	27.36	4927972
2024-04-30	27.07	27.26	26.74	26.75	4530493
2024-05-01	26.75	27.64	26.52	27.31	5448976
2024-05-02	27.63	27.79	27.19	27.77	11127523
2024-05-03	28.30	28.61	28.11	28.42	5810158
2024-05-06	28.57	29.15	28.48	29.12	2865457
2024-05-07	29.20	29.33	29.09	29.15	4978959
2024-05-08	28.92	29.39	28.63	29.33	8457859
2024-05-09	29.17	29.50	28.86	29.50	4940997
2024-05-10	29.52	29.67	29.24	29.49	6320250
2024-05-13	29.65	29.65	29.18	29.33	5141914
2024-05-14	29.40	29.79	29.37	29.77	3515289
2024-05-15	30.00	30.07	29.72	29.90	3149872
2024-05-16	29.81	29.94	29.67	29.76	2585943
2024-05-17	29.85	29.85	29.47	29.66	3702937
2024-05-20	29.73	29.95	29.63	29.87	2949546
2024-05-21	29.80	30.00	29.55	29.72	3265414
2024-05-22	29.41	29.79	29.41	29.57	2986047
2024-05-23	29.75	29.90	29.23	29.47	2647591
2024-05-24	29.57	29.92	29.51	29.85	1953172
2024-05-28	29.97	29.97	28.96	29.03	2443968
2024-05-29	28.65	28.67	27.97	28.00	2506443
2024-05-30	28.13	28.63	28.03	28.44	3542145
2024-05-31	28.58	29.01	28.42	28.99	4812973
2024-06-03	29.13	29.16	28.75	29.13	4350643
2024-06-04	28.89	29.10	28.28	28.40	2206135
2024-06-05	28.68	28.79	28.40	28.74	2391439
2024-06-06	28.71	28.77	28.12	28.21	3815074
2024-06-07	27.89	27.91	27.57	27.68	2859151
2024-06-10	27.45	27.82	27.37	27.76	14333729
2024-06-11	27.67	27.67	27.23	27.41	3948276
2024-06-12	28.26	28.37	27.78	27.89	2795191
2024-06-13	27.77	27.78	27.23	27.34	3790599
2024-06-14	27.01	27.31	26.65	27.30	8936926
2024-06-17	27.27	27.41	26.98	27.37	3234099
2024-06-18	27.40	27.59	27.26	27.57	5594472
2024-06-20	26.91	27.34	26.81	27.21	3877213
2024-06-21	27.17	27.17	26.69	27.05	19946478
2024-06-24	27.12	27.70	27.10	27.61	23725116
2024-06-25	27.73	27.73	27.06	27.56	7974703
2024-06-26	27.33	27.41	27.07	27.23	24891050
2024-06-27	27.26	27.88	27.16	27.71	15994263
2024-06-28	27.88	28.05	27.52	27.69	2323992
2024-07-01	27.79	27.97	27.27	27.29	1529337
2024-07-02	27.32	28.11	27.21	28.04	2798412
2024-07-03	28.25	28.73	28.23	28.70	1555717
2024-07-05	28.81	28.89	28.33	28.36	1924219
2024-07-08	28.49	28.60	28.21	28.48	2312229
2024-07-09	28.42	28.73	28.28	28.66	1687473
2024-07-10	28.73	29.42	28.68	29.39	2176210
2024-07-11	29.73	29.99	29.61	29.97	4320048
2024-07-12	30.00	30.76	30.00	30.67	5303307
2024-07-15	30.73	30.86	30.49	30.73	2883480
2024-07-16	30.69	31.62	30.69	31.61	5316351
2024-07-17	31.17	31.39	30.96	31.15	4518726
2024-07-18	31.01	31.39	30.58	30.79	4305078
2024-07-19	30.69	30.98	30.52	30.71	1539451
2024-07-22	31.00	31.32	30.81	31.26	1673583
2024-07-23	31.25	31.71	30.89	31.37	8637588
2024-07-24	31.04	31.28	30.51	30.57	4251897
2024-07-25	30.47	31.31	30.28	30.88	7799650
2024-07-26	31.23	31.62	31.06	31.51	25175075
2024-07-29	31.55	31.75	31.25	31.68	3627949
2024-07-30	31.75	32.12	31.67	31.90	20663001
2024-07-31	32.11	32.96	31.91	32.50	2798959
2024-08-01	32.45	32.55	31.47	31.72	4347327
2024-08-02	31.09	31.25	30.11	30.24	4414069
2024-08-05	28.35	29.69	28.14	29.18	3554356
2024-08-06	29.24	29.93	28.96	29.78	6845047
2024-08-07	30.33	30.36	28.57	28.61	5532600
2024-08-08	28.62	29.72	28.26	29.63	3310027
2024-08-09	29.77	30.03	29.55	29.95	2858710
2024-08-12	30.01	30.15	29.39	29.44	1651377
2024-08-13	29.73	30.42	29.46	30.35	3228564
2024-08-14	30.47	30.92	30.31	30.88	2926119
2024-08-15	31.29	31.45	30.93	31.00	2393512
2024-08-16	31.15	31.15	30.77	31.05	1716732
2024-08-19	31.08	31.47	31.05	31.30	1563199
2024-08-20	31.33	31.57	31.04	31.13	1335697
2024-08-21	31.11	31.38	30.99	31.37	1370796
2024-08-22	31.46	31.63	31.27	31.41	3070458
2024-08-23	31.63	32.80	31.57	32.74	2677548
2024-08-26	32.87	33.11	32.83	32.92	8711670
2024-08-27	32.81	33.45	32.75	33.20	2330665
2024-08-28	33.14	33.41	32.84	32.98	2036287
2024-08-29	33.11	33.56	32.95	33.13	1523839
2024-08-30	33.15	33.64	33.01	33.52	2211475
2024-09-03	33.27	33.34	31.72	31.95	3875820
2024-09-04	31.79	32.37	31.66	31.67	10284850
2024-09-05	31.87	32.13	31.37	31.44	3210067
2024-09-06	31.56	31.79	30.65	30.75	4375096
2024-09-09	31.05	31.79	30.91	31.45	2742148
2024-09-10	31.60	31.60	30.80	31.49	2515417
2024-09-11	31.36	32.09	30.88	32.01	10537815
2024-09-12	32.00	32.66	31.99	32.64	2656792
2024-09-13	32.92	33.19	32.79	32.91	1857921
2024-09-16	33.15	33.64	33.05	33.61	2390217
2024-09-17	33.80	33.87	33.37	33.55	2221218
2024-09-18	33.46	34.02	33.18	33.30	2939194
2024-09-19	33.99	34.87	33.69	34.80	3290611
2024-09-20	34.65	34.99	34.48	34.79	3170476
2024-09-23	34.90	35.14	34.79	35.03	2654431
2024-09-24	35.27	35.47	35.14	35.20	2525770
2024-09-25	35.29	35.30	34.73	34.85	2104062
2024-09-26	35.05	36.19	34.93	35.61	5963200
2024-09-27	35.67	35.93	35.50	35.59	2960496
2024-09-30	35.40	35.61	35.10	35.43	2075842
2024-10-01	35.36	35.62	35.08	35.39	2841840
2024-10-02	35.35	35.55	35.08	35.30	1995598
2024-10-03	35.05	35.30	34.84	35.06	2130846
2024-10-04	35.39	35.75	35.11	35.40	1282696
2024-10-07	35.39	35.39	34.80	35.03	1379875
2024-10-08	34.95	35.30	34.72	34.93	1790695
2024-10-09	34.74	35.37	34.73	35.27	1844272
2024-10-10	35.01	35.49	34.92	35.35	1802347
2024-10-11	35.47	36.29	35.47	35.71	1887814
2024-10-14	35.93	36.13	35.76	35.91	1255482
2024-10-15	35.78	36.06	35.56	35.65	1888743
2024-10-16	35.87	36.66	35.81	36.47	2485878
2024-10-17	36.50	36.99	36.50	36.89	1636411
2024-10-18	37.01	37.79	36.84	37.59	2651062
2024-10-21	37.51	37.88	36.85	36.93	2373585
2024-10-22	36.69	36.83	36.10	36.21	2361969
2024-10-23	36.19	36.41	35.70	36.03	1821687
2024-10-24	36.33	36.62	36.11	36.19	1689681
2024-10-25	36.23	36.41	35.48	35.67	1651192
2024-10-28	36.09	36.49	35.94	36.45	2334694
2024-10-29	36.25	36.33	35.58	35.77	2369214
2024-10-30	35.54	36.35	35.54	36.03	1801752
2024-10-31	35.91	35.91	35.08	35.33	3540211
2024-11-01	35.70	36.02	35.41	35.43	1761369
2024-11-04	35.43	36.34	35.41	35.91	2826597
2024-11-05	36.00	37.20	35.93	37.17	2952775
2024-11-06	38.07	38.28	37.33	37.99	4601145
2024-11-07	38.11	38.52	37.99	38.35	1836456
2024-11-08	38.35	38.35	38.01	38.06	1530714
2024-11-11	38.35	39.49	38.35	39.18	2339433
2024-11-12	38.95	39.23	38.35	38.61	1924873
2024-11-13	38.63	38.95	38.30	38.41	1890685
2024-11-14	39.08	40.13	38.40	38.53	2800254
2024-11-15	38.73	38.79	37.71	37.86	3609771
2024-11-18	37.88	37.93	37.36	37.41	3257733
2024-11-19	37.03	37.96	36.94	37.85	1918465
2024-11-20	37.82	37.89	37.33	37.59	2663506
2024-11-21	37.77	38.52	37.40	38.35	2283333
2024-11-22	38.40	39.33	38.18	38.85	4035567
2024-11-25	39.38	39.99	39.18	39.80	5375868
2024-11-26	39.55	40.15	39.37	40.05	3081529
2024-11-27	40.07	41.09	40.07	40.91	4369630
2024-11-29	40.78	41.18	40.67	40.93	1908249
2024-12-02	40.80	41.41	40.53	41.01	2743579
2024-12-03	41.25	41.63	40.52	40.68	2348805
2024-12-04	40.67	40.91	40.17	40.47	2512569
2024-12-05	40.51	40.72	39.98	40.02	4698492
2024-12-06	40.18	40.35	39.69	39.87	2976184
2024-12-09	40.17	40.53	39.34	39.43	2921827
2024-12-10	39.30	39.77	38.93	39.43	3160596
2024-12-11	39.83	40.35	39.61	40.03	2049550
2024-12-12	40.01	40.05	39.33	39.50	3257112
2024-12-13	39.69	39.77	39.08	39.07	3055567
2024-12-16	38.95	39.53	38.93	39.43	2015989
2024-12-17	39.20	39.41	38.87	39.34	3789028
2024-12-18	39.45	39.80	36.80	36.97	5300154
2024-12-19	37.41	37.61	36.88	36.99	4679353
2024-12-20	36.90	38.06	36.58	37.39	4309645
2024-12-23	37.40	38.05	37.26	38.04	2353732
2024-12-24	38.25	38.36	37.83	38.33	992508
2024-12-26	38.06	38.63	38.06	38.57	873216
2024-12-27	38.21	38.51	37.75	38.13	1526451
2024-12-30	37.70	38.44	37.43	38.23	2686873
2024-12-31	38.40	38.53	38.13	38.30	2323809
2025-01-02	38.39	38.61	37.88	38.37	4362067
2025-01-03	38.72	38.81	38.18	38.53	1910979
2025-01-06	39.13	39.18	37.99	38.29	4126401
2025-01-07	38.47	39.00	37.72	38.02	4784110
2025-01-08	37.93	38.98	37.71	38.92	3919162
2025-01-10	38.62	38.71	36.59	36.61	6207390
2025-01-13	36.15	36.81	35.87	36.63	7718217
2025-01-14	36.63	37.25	36.61	36.93	2699482
2025-01-15	38.15	38.39	37.86	37.93	4086555
2025-01-16	37.96	38.43	37.75	38.39	2073895
2025-01-17	38.65	39.05	38.59	38.79	2109832
2025-01-21	38.88	39.93	38.78	39.89	3139228
2025-01-22	39.85	39.92	39.22	39.29	3768258
2025-01-23	39.46	39.75	39.27	39.71	4295188
2025-01-24	39.83	40.79	39.57	40.71	2987655
2025-01-27	40.07	40.25	39.52	40.06	3024996
2025-01-28	40.03	40.34	39.63	40.28	2054863
2025-01-29	40.27	40.90	40.17	40.31	2507973
2025-01-30	40.87	41.58	40.83	41.37	2614918
2025-01-31	41.58	41.85	40.45	40.80	3515941
2025-02-03	39.09	40.11	38.85	39.55	3731293
2025-02-04	39.70	40.07	38.81	39.05	3131454
2025-02-05	39.25	39.79	38.90	39.74	2295838
2025-02-06	40.14	40.26	39.55	40.04	1771008
2025-02-07	40.03	40.25	39.48	39.67	2246083
2025-02-10	40.00	40.13	39.56	39.60	1809757
2025-02-11	39.17	39.22	38.69	39.12	2123710
2025-02-12	38.61	39.09	38.51	39.06	2295856
2025-02-13	40.13	40.68	39.75	40.25	6574975
2025-02-14	40.92	41.00	40.43	40.61	3510763
2025-02-18	40.73	40.95	40.50	40.87	3039303
2025-02-19	40.49	40.59	40.00	40.35	3379482
2025-02-20	40.50	40.79	39.53	40.02	2097864
2025-02-21	40.25	40.27	38.91	39.24	5219284
2025-02-24	39.40	39.54	38.27	38.59	3916521
2025-02-25	38.92	38.95	37.79	38.43	3711070
2025-02-26	38.69	38.93	38.19	38.47	2848866
2025-02-27	38.45	38.70	37.77	37.91	3454833
2025-02-28	37.97	38.63	37.65	38.63	4686535
2025-03-03	38.85	39.11	37.35	37.73	4134873
2025-03-04	37.02	37.02	35.25	35.72	9894901
2025-03-05	35.98	36.83	35.80	36.82	4182844
2025-03-06	35.63	36.12	34.69	35.05	7631035
2025-03-07	34.93	35.01	33.40	34.73	7751991
2025-03-10	33.69	34.28	32.95	33.57	8362560
2025-03-11	33.67	33.74	32.79	33.25	8351047
2025-03-12	34.01	34.13	33.05	33.52	3950091
2025-03-13	33.53	33.64	32.39	32.37	6987609
2025-03-14	33.03	33.65	32.53	33.60	3981033
2025-03-17	33.63	34.69	33.62	34.52	3302712
2025-03-18	34.53	34.83	34.27	34.77	4527982
2025-03-19	34.77	36.31	34.63	36.04	5373121
2025-03-20	35.57	36.16	35.43	35.83	5401473
2025-03-21	35.31	35.84	35.01	35.77	3823717
2025-03-24	36.28	37.03	36.24	36.90	3415915
2025-03-25	37.02	37.19	36.27	36.89	3474048
2025-03-26	36.85	37.13	35.90	36.19	2644875
2025-03-27	35.91	36.28	35.47	36.09	3000216
2025-03-28	35.89	36.02	34.46	34.57	8399836
2025-03-31	34.07	35.02	33.53	34.94	4433905
2025-04-01	34.73	35.99	34.46	35.87	5878567
2025-04-02	35.15	36.27	34.99	36.25	3803463
2025-04-03	34.59	35.12	33.49	33.57	10311438
2025-04-04	32.02	32.21	30.20	30.83	10370068
2025-04-07	29.36	32.33	29.11	30.60	12681864
2025-04-08	32.23	32.25	29.39	29.79	9319602
2025-04-09	29.31	34.02	29.07	33.63	13036528
2025-04-10	32.91	32.93	30.37	31.29	8259400
2025-04-11	31.27	32.66	31.22	32.39	6098842
2025-04-14	32.95	33.12	32.23	32.75	4996980
2025-04-15	32.99	33.43	32.47	32.89	5237979
2025-04-16	32.67	32.98	32.07	32.55	3432877
2025-04-17	32.55	33.44	32.53	33.13	3472588
2025-04-21	32.79	32.97	31.62	32.01	3302914
2025-04-22	32.70	33.39	32.57	33.37	5657668
2025-04-23	34.58	35.38	33.88	34.00	4325152
2025-04-24	34.17	35.39	34.14	35.28	2636596
2025-04-25	35.20	35.75	35.20	35.50	4464957
2025-04-28	35.54	36.10	35.30	35.55	1810795
2025-04-29	35.37	36.00	35.05	35.77	2238424
2025-04-30	35.32	35.97	34.88	35.78	3792465
2025-05-01	35.91	36.43	35.66	36.05	2420476
2025-05-02	36.65	37.18	36.57	36.99	2388624
2025-05-05	36.67	37.01	36.38	36.43	3565536
2025-05-06	35.95	36.64	35.95	36.35	2807074
2025-05-07	36.47	37.29	36.47	37.26	4691793
2025-05-08	36.97	38.79	36.87	38.41	5187933
2025-05-09	38.52	38.53	37.55	37.80	3573436
2025-05-12	39.37	39.50	38.76	39.13	3293619
2025-05-13	39.18	39.96	38.95	39.58	4050652
2025-05-14	39.73	39.87	39.50	39.67	2901385
2025-05-15	39.37	39.89	39.21	39.81	2556882
2025-05-16	39.84	40.15	39.72	39.83	2469261
2025-05-19	39.20	39.73	39.02	39.58	2468202
2025-05-20	39.35	39.63	38.95	39.32	3177763
2025-05-21	38.89	39.18	37.96	37.97	3356016
2025-05-22	37.78	38.37	37.55	38.11	2934351
2025-05-23	37.63	38.42	37.54	38.06	2292918
2025-05-27	38.53	38.83	38.37	38.77	1893679
2025-05-28	38.95	38.95	38.36	38.46	2533651
2025-05-29	38.81	38.88	38.15	38.47	2240319
2025-05-30	38.35	38.61	37.93	38.48	2492527
2025-06-02	38.34	38.61	37.83	38.55	2710657
2025-06-03	38.49	39.07	38.34	38.79	1782537
2025-06-04	39.09	39.09	38.58	38.60	2129655
2025-06-05	38.83	38.92	38.47	38.75	1533367
2025-06-06	39.22	39.49	39.00	39.27	1387849
2025-06-09	39.27	39.45	38.10	39.06	4420072
2025-06-10	39.05	39.40	38.85	39.39	7689057
2025-06-11	39.49	39.95	39.27	39.44	2528056
2025-06-12	39.33	39.57	39.13	39.43	1354239
2025-06-13	38.75	39.06	38.36	38.53	2624118
2025-06-16	38.90	39.52	38.90	39.02	1875831
2025-06-17	38.77	39.03	38.39	38.65	2057982
2025-06-18	38.95	39.90	38.78	39.65	3758929
2025-06-20	39.99	39.99	39.07	39.27	3357328
2025-06-23	39.13	39.78	38.75	39.75	3058477
2025-06-24	40.15	40.99	40.00	40.88	2255388
2025-06-25	40.93	40.94	39.89	40.13	3374083
2025-06-26	40.45	40.82	40.25	40.73	2647960
2025-06-27	40.94	41.51	40.63	41.07	2425389
2025-06-30	41.23	41.33	40.78	41.23	3049554
2025-07-01	41.07	41.45	40.86	41.32	1653276
2025-07-02	41.26	41.79	40.53	41.75	3026311
2025-07-03	42.21	42.87	41.96	42.87	2588449
2025-07-07	42.83	43.03	41.82	41.96	3191236
2025-07-08	42.17	42.22	41.75	41.87	2446890
2025-07-09	42.13	42.13	41.21	41.71	5104191
2025-07-10	41.89	42.69	41.57	42.64	3641125
2025-07-11	42.07	42.19	41.78	42.11	2498382
2025-07-14	41.93	42.63	41.69	42.58	2098468
2025-07-15	42.73	42.77	42.12	42.22	2445048
2025-07-16	42.50	43.87	42.21	43.86	5212831
2025-07-17	43.59	45.52	43.40	45.43	7796320
2025-07-18	45.73	45.83	44.83	44.85	2920407
2025-07-21	45.16	45.16	44.18	44.22	6535942
2025-07-22	44.17	44.35	43.59	44.31	3377598
2025-07-23	44.69	45.36	44.47	45.19	5107872
2025-07-24	45.59	45.67	44.83	44.97	3601630
2025-07-25	44.89	45.21	44.64	45.07	2354292
2025-07-28	44.98	45.20	44.67	45.03	3438232
2025-07-29	45.34	45.34	44.52	45.19	3900112
2025-07-30	45.27	45.73	44.53	44.98	4075225
2025-07-31	44.93	45.64	44.51	44.70	4250352
2025-08-01	43.86	44.01	43.02	43.55	4127938
2025-08-04	44.03	44.63	43.69	44.41	2078517
2025-08-05	44.50	44.97	44.05	44.79	4307080
2025-08-06	44.97	45.40	44.75	44.99	3761196
2025-08-07	45.34	45.34	43.01	43.27	7130707
2025-08-08	43.38	43.58	42.85	43.14	3038440
2025-08-11	43.00	43.19	42.73	42.95	3270550
2025-08-12	43.14	43.89	43.06	43.71	4500426
2025-08-13	44.14	44.37	43.77	44.15	6740905
2025-08-14	43.62	44.05	43.44	43.73	4296450
2025-08-15	43.70	43.94	43.43	43.63	2603971
2025-08-18	43.63	43.67	43.21	43.34	1974573
2025-08-19	43.27	43.62	42.95	42.98	3492915
2025-08-20	42.94	43.12	42.35	42.70	3586455
2025-08-21	42.47	42.73	42.29	42.73	3767376
2025-08-22	42.87	44.03	42.75	43.95	4399258
2025-08-25	43.60	43.92	43.09	43.27	2432589
2025-08-26	43.18	43.67	42.87	43.66	2016355
2025-08-27	43.42	43.88	43.29	43.64	8108043
2025-08-28	43.90	44.24	43.68	43.85	2631331
2025-08-29	43.85	44.10	43.47	43.81	1996596
2025-09-02	43.45	44.36	42.74	44.21	4869807
2025-09-03	44.14	44.15	43.07	43.56	2970483
2025-09-04	43.36	44.50	43.33	44.37	3039129
2025-09-05	44.71	45.11	43.51	44.34	1794442
2025-09-08	44.49	44.92	43.79	44.41	2825385
2025-09-09	44.23	44.67	44.09	44.13	2252595
2025-09-10	44.27	45.29	44.20	44.70	3188815
2025-09-11	44.77	46.42	44.66	45.85	5987976
2025-09-12	45.74	45.85	45.11	45.20	3846325
2025-09-15	45.34	46.29	45.32	46.28	3375603
2025-09-16	46.28	46.65	46.06	46.51	3313377
2025-09-17	46.50	47.06	45.74	46.23	4556064
2025-09-18	46.77	47.33	46.52	47.17	2885902
2025-09-19	47.33	48.03	47.05	47.87	4003996
2025-09-22	47.87	48.69	47.21	48.49	4326642
2025-09-23	48.79	49.47	47.71	47.71	6718756
2025-09-24	47.49	47.79	46.44	46.45	7942515
2025-09-25	46.19	46.31	45.29	45.64	3867816
2025-09-26	45.77	46.05	45.54	45.61	2752342
2025-09-29	45.87	46.41	45.77	46.09	2575254
2025-09-30	46.09	46.40	45.03	45.72	3492738
2025-10-01	45.51	45.94	45.25	45.25	5391318
2025-10-02	45.35	45.65	45.03	45.44	3792562
2025-10-03	45.84	46.13	45.49	45.81	2302372
2025-10-06	46.24	46.24	44.95	45.39	3056619
2025-10-07	45.69	45.85	44.85	45.13	2344479
2025-10-08	45.34	45.54	44.74	45.36	2491185
2025-10-09	45.39	45.75	44.75	44.99	2562591
2025-10-10	45.41	45.47	43.00	43.03	3138987
2025-10-13	44.20	45.00	43.81	44.80	2748559
2025-10-14	44.27	45.58	43.92	45.34	2788876
2025-10-15	46.00	46.25	44.98	45.31	2542742
2025-10-16	45.44	45.48	43.78	44.02	4511715
2025-10-17	43.69	44.57	43.69	44.46	5092293
2025-10-20	44.67	45.31	44.64	45.12	2491755
2025-10-21	45.24	45.50	45.01	45.20	2987742
2025-10-22	44.91	45.25	44.59	45.10	2576562
2025-10-23	44.96	45.52	44.76	45.50	2913539
2025-10-24	45.91	46.56	45.66	46.19	2620111
2025-10-27	46.74	47.21	46.62	46.75	2055537
2025-10-28	46.80	48.80	46.80	47.48	3359912
2025-10-29	47.39	47.56	46.30	46.55	2953564
2025-10-30	46.76	46.76	45.61	45.76	3173290
2025-10-31	45.60	46.11	45.27	46.05	2880696
2025-11-03	46.01	46.15	45.26	45.99	2765214
2025-11-04	45.15	45.97	45.15	45.54	2928270
2025-11-05	45.59	45.99	45.35	45.90	2012443
2025-11-06	45.89	46.04	44.83	45.66	2625774
2025-11-07	44.92	45.84	44.65	45.81	3835857
2025-11-10	46.33	46.45	45.63	46.09	2608890
2025-11-11	46.10	46.61	45.80	46.16	1854933
2025-11-12	46.36	47.10	46.20	46.89	3067360
2025-11-13	46.68	46.76	42.99	43.78	12391014
2025-11-14	43.27	44.12	43.20	44.05	10364427
2025-11-17	43.83	43.88	42.51	43.00	8851183
2025-11-18	42.00	43.52	42.00	43.43	6250022
2025-11-19	43.56	43.76	42.89	43.73	5966308
2025-11-20	44.34	44.75	43.50	43.70	6537212
2025-11-21	44.17	45.00	43.35	44.72	5435100
2025-11-24	44.82	45.35	44.28	45.11	3485204
2025-11-25	45.00	46.29	44.88	46.04	3164889
2025-11-26	46.25	46.83	46.06	46.59	2395269
2025-11-28	46.67	47.10	46.57	47.00	930241
2025-12-01	46.55	46.98	46.16	46.38	5196852
2025-12-02	46.55	46.70	46.22	46.33	5329959

Explore More About BN

Coins representing dividend payouts and trends

BN Dividend History

Discover Brookfield Corporation Class's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BN Stock Split History

Discover Brookfield Corporation Class's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BN Historical Prices

Explore Brookfield Corporation Class's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics