BSAC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

25.53

(May 19, 2025)

52-Week High

37.27

(July 7, 2011)

All-Time High

24.76

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-20	18.57	18.96	18.57	18.86	71436
1993-08-23	18.67	18.91	18.62	18.86	72735
1993-08-24	19.15	19.44	19.10	19.39	110141
1993-08-25	19.30	19.54	19.30	19.49	65462
1993-08-26	19.54	20.50	19.54	20.50	162356
1993-08-27	19.92	20.02	19.63	19.92	92219
1993-08-30	19.68	19.82	19.58	19.82	43640
1993-08-31	19.78	19.78	19.39	19.44	101829
1993-09-01	19.06	19.10	18.86	19.01	70137
1993-09-02	18.96	19.34	18.86	19.34	67540
1993-09-03	19.10	19.49	19.01	19.39	47277
1993-09-07	19.15	19.44	19.15	19.25	68059
1993-09-08	19.30	19.30	19.06	19.15	32990
1993-09-09	19.25	19.73	19.25	19.54	55848
1993-09-10	19.63	19.78	19.54	19.78	64163
1993-09-13	19.63	19.63	19.44	19.58	26494
1993-09-14	19.58	19.82	19.58	19.63	41302
1993-09-15	19.73	19.73	19.39	19.63	38445
1993-09-16	19.63	19.73	19.54	19.68	18442
1993-09-17	19.68	19.78	19.63	19.63	18961
1993-09-20	19.73	20.16	19.73	20.07	42861
1993-09-21	20.16	20.21	19.06	19.25	187814
1993-09-22	19.44	19.73	19.44	19.63	30393
1993-09-23	19.58	19.58	19.20	19.20	48835
1993-09-24	19.06	19.15	19.01	19.15	75332
1993-09-27	19.25	19.49	19.25	19.49	143914
1993-09-28	19.58	19.73	19.54	19.54	30393
1993-09-29	19.63	19.87	19.54	19.68	84164
1993-09-30	19.73	19.73	19.54	19.58	30393
1993-10-01	19.54	19.54	19.34	19.49	108063
1993-10-04	19.54	19.87	19.54	19.82	21039
1993-10-05	19.87	19.87	19.73	19.82	34289
1993-10-06	19.92	20.02	19.82	20.02	65721
1993-10-07	19.92	19.92	19.73	19.78	41822
1993-10-08	19.92	20.07	19.87	20.02	19221
1993-10-11	20.11	20.21	20.07	20.21	35328
1993-10-12	20.26	20.40	20.26	20.40	31951
1993-10-13	20.31	20.31	20.16	20.26	78969
1993-10-14	20.31	20.31	20.16	20.31	135599
1993-10-15	20.45	20.64	20.45	20.50	80008
1993-10-18	20.59	20.59	20.26	20.31	51952
1993-10-19	20.21	20.26	20.16	20.21	50134
1993-10-20	20.26	20.35	20.21	20.31	10909
1993-10-21	20.21	20.26	20.11	20.16	22598
1993-10-22	20.11	20.50	20.11	20.45	23637
1993-10-25	20.31	20.45	20.31	20.35	68059
1993-10-26	20.31	20.40	20.26	20.35	105726
1993-10-27	20.21	20.21	20.02	20.07	65981
1993-10-28	20.02	20.31	19.92	20.11	53511
1993-10-29	20.11	20.26	19.92	19.97	42601
1993-11-01	20.07	20.07	20.02	20.07	73254
1993-11-02	20.02	20.07	19.92	19.97	44419
1993-11-03	19.92	20.07	19.92	19.97	35328
1993-11-04	19.87	20.07	19.87	19.87	29614
1993-11-05	19.73	19.73	19.44	19.73	46757
1993-11-08	19.68	19.82	19.68	19.82	43380
1993-11-09	19.87	20.02	19.82	19.87	33510
1993-11-10	19.73	19.73	19.54	19.68	28053
1993-11-11	19.54	19.58	19.34	19.44	88063
1993-11-12	19.20	19.39	19.06	19.34	137937
1993-11-15	19.25	19.25	19.15	19.20	29094
1993-11-16	19.30	19.58	19.30	19.49	68579
1993-11-17	19.63	19.63	19.49	19.49	33770
1993-11-18	19.54	19.54	19.34	19.44	41822
1993-11-19	19.25	19.25	18.96	19.20	67280
1993-11-22	19.15	19.15	18.91	18.96	75332
1993-11-23	18.91	18.91	18.57	18.67	116118
1993-11-24	18.24	18.24	18.00	18.19	107804
1993-11-26	17.95	17.95	17.61	17.71	43121
1993-11-29	17.18	17.27	16.94	17.23	137418
1993-11-30	16.84	17.03	16.60	17.03	166772
1993-12-01	17.27	17.42	17.23	17.37	193009
1993-12-02	17.61	17.80	17.61	17.80	39484
1993-12-03	17.80	18.57	17.80	18.19	69618
1993-12-06	18.43	18.48	18.38	18.43	23377
1993-12-07	18.48	18.53	18.38	18.43	106505
1993-12-08	18.53	18.67	18.53	18.67	94297
1993-12-09	18.77	18.77	18.53	18.67	127547
1993-12-10	18.67	18.67	18.57	18.62	54550
1993-12-13	18.48	18.48	18.33	18.38	69618
1993-12-14	18.19	18.19	17.95	18.00	64942
1993-12-15	17.71	17.85	17.71	17.76	74033
1993-12-16	17.76	17.95	17.76	17.76	32211
1993-12-17	17.85	18.09	17.85	18.00	67280
1993-12-20	17.95	18.33	17.95	18.33	144693
1993-12-21	18.48	18.67	18.48	18.57	49095
1993-12-22	18.67	19.01	18.62	19.01	160278
1993-12-23	19.01	19.01	18.86	19.01	72475
1993-12-27	18.91	19.06	18.91	19.01	22858
1993-12-28	18.29	18.43	17.76	17.80	155343
1993-12-29	17.47	17.47	17.08	17.47	234055
1993-12-30	17.76	18.04	17.76	17.95	130664
1993-12-31	17.95	17.95	17.85	17.95	49874
1994-01-03	17.95	18.14	17.95	18.09	157161
1994-01-04	17.80	17.80	17.76	17.80	98453
1994-01-05	17.32	17.32	17.23	17.27	67020
1994-01-06	17.23	17.27	17.18	17.18	43640
1994-01-07	16.99	17.23	16.94	17.23	121833
1994-01-10	17.27	17.27	17.18	17.23	110661
1994-01-11	17.32	17.56	17.32	17.42	130145
1994-01-12	17.52	17.80	17.52	17.80	119755
1994-01-13	17.71	17.71	17.42	17.61	57409
1994-01-14	17.71	17.80	17.66	17.66	59487
1994-01-17	17.90	18.14	17.90	18.14	37406
1994-01-18	18.33	18.43	18.29	18.33	57150
1994-01-19	18.67	18.96	18.57	18.91	212753
1994-01-20	18.81	18.81	18.48	18.62	43640
1994-01-21	18.48	18.57	18.29	18.29	59228
1994-01-24	18.48	18.48	18.24	18.29	221065
1994-01-25	18.86	18.86	18.72	18.81	164174
1994-01-26	19.15	19.30	19.10	19.10	103907
1994-01-27	19.54	19.63	19.44	19.49	94297
1994-01-28	19.78	19.92	19.68	19.87	28053
1994-01-31	19.97	20.02	19.82	20.02	64942
1994-02-01	19.82	19.82	19.44	19.58	41043
1994-02-02	19.68	20.02	19.68	19.92	33510
1994-02-03	19.73	19.78	19.54	19.63	170151
1994-02-04	19.92	19.92	19.49	19.49	42601
1994-02-07	19.30	19.73	19.30	19.73	129106
1994-02-08	19.68	19.87	19.63	19.78	68579
1994-02-09	19.58	19.78	19.58	19.63	31172
1994-02-10	19.63	19.63	19.06	19.25	39744
1994-02-11	19.15	19.44	19.06	19.20	41822
1994-02-14	19.39	19.58	19.34	19.44	47796
1994-02-15	19.58	19.63	19.44	19.49	18182
1994-02-16	19.49	19.82	19.49	19.63	33250
1994-02-17	19.82	19.87	19.73	19.78	70137
1994-02-18	19.78	19.78	19.44	19.73	28834
1994-02-22	19.25	19.44	19.25	19.44	25975
1994-02-23	19.49	19.49	19.15	19.15	22598
1994-02-24	18.91	19.10	18.86	19.10	124170
1994-02-25	19.10	19.15	18.91	18.91	39224
1994-02-28	19.10	19.34	19.10	19.15	32731
1994-03-01	19.25	19.25	18.29	18.43	43380
1994-03-02	18.00	18.43	17.90	18.38	145732
1994-03-03	18.24	18.33	18.14	18.29	11688
1994-03-04	18.43	18.77	18.43	18.72	17403
1994-03-07	19.06	19.25	18.96	19.20	19741
1994-03-08	19.06	19.15	18.96	19.01	17663
1994-03-09	19.10	19.10	18.91	19.06	17663
1994-03-10	19.10	19.20	18.86	18.96	19741
1994-03-11	19.06	19.15	19.01	19.01	16624
1994-03-14	19.01	19.34	19.01	19.30	32731
1994-03-15	19.30	19.30	19.06	19.06	21299
1994-03-16	19.10	19.15	18.86	18.96	17922
1994-03-17	19.01	19.15	19.01	19.15	24936
1994-03-18	19.06	19.15	19.06	19.15	30133
1994-03-21	19.06	19.06	18.77	18.77	16883
1994-03-22	18.77	19.20	18.77	19.06	16883
1994-03-23	19.15	19.15	19.01	19.15	64163
1994-03-24	19.10	19.10	18.91	18.91	12208
1994-03-25	19.06	19.15	19.06	19.06	33250
1994-03-28	18.96	18.96	18.77	18.81	38445
1994-03-29	18.67	18.67	18.24	18.24	77930
1994-03-30	18.09	18.14	17.90	18.04	161057
1994-03-31	17.95	18.04	17.76	17.95	66241
1994-04-04	17.90	17.90	17.32	17.47	50653
1994-04-05	17.80	18.19	17.80	18.09	72475
1994-04-06	18.29	18.29	18.04	18.04	21819
1994-04-07	18.19	18.19	17.85	18.00	14805
1994-04-08	17.90	18.09	17.90	18.09	5195
1994-04-11	18.38	18.43	18.29	18.33	9870
1994-04-12	18.43	18.57	18.43	18.57	13247
1994-04-13	18.48	18.53	18.38	18.43	12468
1994-04-14	18.00	18.04	17.80	18.04	48835
1994-04-15	17.71	17.71	17.42	17.52	48575
1994-04-18	17.13	17.13	16.65	16.70	77670
1994-04-19	16.70	16.84	16.55	16.79	62604
1994-04-20	16.89	17.03	16.75	16.75	79488
1994-04-21	16.94	17.47	16.94	17.47	76371
1994-04-22	17.47	17.52	17.23	17.32	108843
1994-04-25	16.99	16.99	16.17	16.17	304193
1994-04-26	16.17	16.17	15.69	15.83	137418
1994-04-28	17.03	17.03	16.84	16.89	174567
1994-04-29	16.94	16.99	16.75	16.75	25975
1994-05-02	16.89	16.99	16.84	16.94	49355
1994-05-03	16.84	16.84	16.55	16.70	30133
1994-05-04	16.46	16.46	16.22	16.26	54030
1994-05-05	16.31	16.89	16.31	16.75	12987
1994-05-06	16.84	17.27	16.84	17.03	79488
1994-05-09	17.03	17.32	17.03	17.23	18182
1994-05-10	17.37	17.76	17.37	17.76	44939
1994-05-11	17.66	17.66	17.42	17.42	43640
1994-05-12	17.71	18.04	17.71	17.85	132742
1994-05-13	17.85	17.85	17.56	17.66	113261
1994-05-16	17.71	17.90	17.71	17.90	15325
1994-05-17	17.80	17.80	17.61	17.71	144174
1994-05-18	17.66	17.76	17.47	17.56	42341
1994-05-19	17.32	17.32	17.18	17.32	87543
1994-05-20	17.42	17.42	17.32	17.37	10390
1994-05-23	17.42	17.52	17.32	17.52	26494
1994-05-24	17.42	17.42	17.23	17.23	25715
1994-05-25	17.18	17.18	16.99	17.03	44679
1994-05-26	16.94	17.08	16.94	17.08	21819
1994-05-27	17.08	17.27	17.08	17.23	12208
1994-05-31	17.13	17.18	17.08	17.13	29873
1994-06-01	17.03	17.03	16.26	16.46	33250
1994-06-02	16.17	16.17	15.88	15.88	110921
1994-06-03	15.40	15.40	15.11	15.25	200025
1994-06-06	15.21	15.40	15.16	15.16	153784
1994-06-07	15.11	15.11	14.63	15.06	228341
1994-06-08	13.76	13.86	13.71	13.86	565008
1994-06-09	13.86	13.91	13.86	13.91	239770
1994-06-10	14.00	14.44	14.00	14.39	184957
1994-06-13	14.39	14.39	14.20	14.34	91699
1994-06-14	14.24	14.39	14.20	14.39	71176
1994-06-15	14.29	14.29	14.05	14.05	156122
1994-06-16	13.86	13.95	13.81	13.91	83125
1994-06-17	13.91	13.95	13.81	13.91	72215
1994-06-20	13.71	14.05	13.67	13.91	59228
1994-06-21	13.81	13.86	13.62	13.67	68579
1994-06-22	13.67	13.67	13.52	13.62	62085
1994-06-23	13.62	13.67	13.57	13.62	44160
1994-06-24	13.52	13.52	13.33	13.38	63124
1994-06-27	13.28	13.62	13.28	13.62	61565
1994-06-28	13.71	13.81	13.57	13.67	49874
1994-06-29	13.76	14.00	13.67	14.00	60007
1994-06-30	14.10	14.10	13.71	13.76	91439
1994-07-01	13.81	13.86	13.76	13.86	83125
1994-07-05	13.62	13.62	13.47	13.57	219506
1994-07-06	13.28	13.28	13.09	13.23	102868
1994-07-07	13.23	13.23	13.14	13.23	47017
1994-07-08	13.23	13.38	13.18	13.38	82605
1994-07-11	13.91	14.05	13.91	14.00	297699
1994-07-12	14.39	14.48	14.34	14.34	242367
1994-07-13	14.92	14.92	14.44	14.48	312248
1994-07-14	14.77	14.87	14.72	14.77	208857
1994-07-15	14.77	14.87	14.72	14.87	167291
1994-07-18	15.16	15.25	15.11	15.11	138197
1994-07-19	15.30	15.45	15.11	15.16	177165
1994-07-20	15.11	15.16	15.06	15.16	119495
1994-07-21	14.87	14.87	14.63	14.77	279774
1994-07-22	14.72	14.72	14.63	14.68	71176
1994-07-25	14.87	14.96	14.72	14.72	78189
1994-07-26	15.11	15.30	15.11	15.21	271202
1994-07-27	15.21	15.21	14.87	14.87	74033
1994-07-28	14.82	14.82	14.63	14.68	1268473
1994-07-29	14.68	15.01	14.58	15.01	112222
1994-08-01	15.35	15.54	15.21	15.49	75852
1994-08-02	15.88	16.07	15.83	15.93	124430
1994-08-03	15.93	16.07	15.83	16.07	141314
1994-08-04	16.02	16.02	15.93	15.93	64942
1994-08-05	15.83	15.88	15.73	15.83	32211
1994-08-08	15.88	15.98	15.88	15.93	91180
1994-08-09	15.93	15.93	15.83	15.88	45458
1994-08-10	15.88	16.07	15.88	16.07	80267
1994-08-11	15.69	15.69	15.11	15.25	316404
1994-08-12	15.16	15.30	15.16	15.21	335885
1994-08-15	15.21	15.25	15.21	15.21	67020
1994-08-16	15.16	15.21	15.06	15.06	43121
1994-08-17	15.16	15.21	15.16	15.21	56368
1994-08-18	15.16	15.21	15.11	15.16	125729
1994-08-19	15.30	15.45	15.25	15.45	121053
1994-08-22	15.25	15.30	15.16	15.30	48316
1994-08-23	15.25	15.35	15.21	15.35	52991
1994-08-24	15.40	15.54	15.35	15.54	73774
1994-08-25	15.49	15.59	15.45	15.45	129106
1994-08-26	15.49	15.69	15.49	15.69	93517
1994-08-29	15.69	15.73	15.59	15.59	41043
1994-08-30	15.64	15.64	15.35	15.54	64682
1994-08-31	15.64	15.64	15.54	15.54	13247
1994-09-01	15.35	15.35	15.06	15.11	38445
1994-09-02	15.16	15.16	14.96	15.01	95595
1994-09-06	14.87	15.01	14.29	15.01	75852
1994-09-07	14.96	15.16	14.92	15.16	118196
1994-09-08	15.25	16.02	15.25	15.78	169632
1994-09-09	15.78	15.83	15.69	15.73	71696
1994-09-12	15.59	15.64	15.30	15.40	96115
1994-09-13	15.35	15.59	15.35	15.59	87024
1994-09-14	15.59	15.64	15.54	15.59	89881
1994-09-15	15.69	15.98	15.69	15.78	110141
1994-09-16	15.83	15.83	15.45	15.59	61306
1994-09-19	15.59	15.59	15.45	15.54	27533
1994-09-20	15.54	15.54	15.35	15.40	36107
1994-09-21	15.54	15.54	15.45	15.45	48575
1994-09-22	15.40	15.45	15.35	15.35	88582
1994-09-23	15.49	15.64	15.49	15.49	44939
1994-09-26	15.40	15.49	15.30	15.35	41043
1994-09-27	15.35	15.40	15.25	15.35	116638
1994-09-28	15.25	15.40	15.25	15.30	43380
1994-09-29	15.35	15.35	15.16	15.21	21039
1994-09-30	14.92	15.01	14.77	14.96	46497
1994-10-03	14.68	14.68	14.48	14.58	69618
1994-10-04	14.53	14.58	14.48	14.53	32211
1994-10-05	14.24	14.24	13.91	14.24	124950
1994-10-06	14.24	14.24	14.15	14.20	54290
1994-10-07	14.15	14.53	14.15	14.53	79228
1994-10-10	14.72	14.72	14.63	14.72	115079
1994-10-11	14.77	15.01	14.77	14.96	39224
1994-10-12	15.01	15.01	14.92	15.01	61565
1994-10-13	15.16	15.69	15.16	15.45	76891
1994-10-14	15.54	15.54	15.40	15.49	39744
1994-10-17	15.45	15.54	15.40	15.40	59487
1994-10-18	15.25	15.25	15.01	15.21	202882
1994-10-19	15.11	15.30	15.06	15.21	52212
1994-10-20	15.21	15.35	15.16	15.30	128846
1994-10-21	15.16	15.25	15.16	15.25	111700
1994-10-24	15.30	15.35	15.25	15.35	2379008
1994-10-25	15.21	15.21	15.11	15.21	81047
1994-10-26	15.30	15.35	15.25	15.30	64682
1994-10-27	15.40	15.59	15.25	15.59	49095
1994-10-28	15.59	15.73	15.54	15.59	65462
1994-10-31	15.73	15.88	15.54	15.64	1228209
1994-11-01	15.69	15.69	15.59	15.64	32471
1994-11-02	15.64	15.64	15.40	15.45	137677
1994-11-03	15.49	15.49	15.40	15.40	12727
1994-11-04	15.49	15.73	15.49	15.59	56368
1994-11-07	15.54	15.64	15.54	15.59	22598
1994-11-08	15.59	15.64	15.54	15.59	23637
1994-11-09	15.69	15.73	15.59	15.64	29094
1994-11-10	15.69	15.69	15.45	15.49	24416
1994-11-11	15.54	15.73	15.54	15.64	15325
1994-11-14	15.64	15.69	15.59	15.69	17922
1994-11-15	15.73	15.83	15.73	15.83	39484
1994-11-16	15.88	15.88	15.54	15.59	52731
1994-11-17	15.59	15.69	15.40	15.45	27533
1994-11-18	15.49	15.64	15.49	15.49	58968
1994-11-21	15.64	15.78	15.59	15.59	59228
1994-11-22	15.54	15.54	15.40	15.45	54030
1994-11-23	15.35	15.49	15.25	15.49	67799
1994-11-25	15.59	15.64	15.59	15.64	40263
1994-11-28	15.73	15.78	15.73	15.73	48575
1994-11-29	15.64	15.78	15.64	15.73	25715
1994-11-30	15.69	15.88	15.69	15.88	17143
1994-12-01	15.69	15.69	15.54	15.59	73514
1994-12-02	15.64	15.73	15.45	15.73	32731
1994-12-05	15.78	15.78	15.59	15.59	91439
1994-12-06	15.69	15.73	15.59	15.64	57409
1994-12-07	15.64	15.78	15.54	15.78	69877
1994-12-08	15.73	15.78	15.49	15.54	58708
1994-12-09	15.59	15.64	15.49	15.64	25455
1994-12-12	15.64	15.69	15.54	15.69	46497
1994-12-13	15.64	15.73	15.64	15.64	19481
1994-12-14	15.69	15.78	15.64	15.78	24156
1994-12-15	15.69	15.69	15.64	15.69	21559
1994-12-16	15.69	15.78	15.64	15.78	20520
1994-12-19	15.59	15.59	15.49	15.54	35068
1994-12-20	15.59	15.59	15.45	15.49	29614
1994-12-21	15.59	15.59	15.45	15.54	35588
1994-12-22	15.49	15.49	15.25	15.40	88322
1994-12-23	15.45	15.49	15.40	15.40	20260
1994-12-27	15.40	15.40	14.53	14.63	134301
1994-12-28	14.53	14.68	14.44	14.68	30393
1994-12-29	14.58	14.63	14.53	14.53	83384
1994-12-30	14.63	14.77	14.63	14.72	40783
1995-01-03	14.82	14.82	14.72	14.82	57150
1995-01-04	14.82	14.82	14.63	14.68	128067
1995-01-05	14.34	14.44	14.24	14.44	117417
1995-01-06	14.48	14.48	14.34	14.44	48056
1995-01-09	14.15	14.34	14.10	14.34	240809
1995-01-10	14.05	14.15	14.00	14.05	87024
1995-01-11	14.10	14.24	13.95	14.24	103388
1995-01-12	13.91	14.10	13.76	14.00	110141
1995-01-13	14.00	14.10	13.91	14.10	110661
1995-01-16	14.10	14.15	14.05	14.15	125989
1995-01-17	14.10	14.10	13.95	13.95	80527
1995-01-18	14.05	14.05	13.81	13.86	109882
1995-01-19	13.86	13.86	13.81	13.86	58968
1995-01-20	13.86	13.86	13.81	13.86	63643
1995-01-23	13.43	13.43	13.33	13.38	95855
1995-01-24	13.43	13.76	13.43	13.76	55848
1995-01-25	13.67	13.91	13.62	13.86	379528
1995-01-26	13.95	14.00	13.95	13.95	26234
1995-01-27	14.00	14.00	13.91	14.00	64682
1995-01-30	14.00	14.00	13.91	13.95	18961
1995-01-31	13.91	13.91	13.81	13.86	24416
1995-02-01	13.86	13.95	13.76	13.81	19481
1995-02-02	13.81	13.91	13.81	13.91	84686
1995-02-03	13.86	14.15	13.86	14.10	169369
1995-02-06	14.20	14.29	14.20	14.29	137937
1995-02-07	14.34	14.39	14.20	14.29	70657
1995-02-08	14.34	14.39	14.29	14.29	61565
1995-02-09	14.34	14.48	14.34	14.48	51173
1995-02-10	14.48	14.58	14.48	14.53	42341
1995-02-13	14.48	14.48	14.34	14.34	81566
1995-02-14	14.68	14.82	14.63	14.77	94816
1995-02-15	14.77	14.77	14.58	14.72	84686
1995-02-16	14.58	14.58	14.44	14.53	54809
1995-02-17	14.44	14.58	14.34	14.39	39744
1995-02-21	14.10	14.10	14.00	14.05	120014
1995-02-22	13.81	13.91	13.81	13.91	87024
1995-02-23	13.86	14.05	13.86	13.91	75592
1995-02-24	13.91	13.95	13.76	13.86	39224
1995-02-27	13.71	13.71	13.57	13.62	107284
1995-02-28	13.62	13.86	13.62	13.81	29614
1995-03-01	13.86	13.95	13.81	13.95	25715
1995-03-02	13.86	13.95	13.81	13.86	43380
1995-03-03	13.91	13.91	13.67	13.81	39744
1995-03-06	13.62	13.62	13.47	13.52	88582
1995-03-07	13.43	13.43	12.66	12.90	211454
1995-03-08	12.90	12.94	12.56	12.80	199765
1995-03-09	12.56	12.80	12.51	12.75	256656
1995-03-10	12.61	12.70	12.51	12.61	183139
1995-03-13	12.61	12.70	12.56	12.70	116638
1995-03-14	12.94	13.09	12.90	13.09	170671
1995-03-15	13.28	13.28	13.14	13.28	330690
1995-03-16	13.28	13.52	13.23	13.52	200285
1995-03-17	13.14	13.18	13.04	13.09	148070
1995-03-20	13.18	13.18	12.99	13.09	65462
1995-03-21	12.99	13.04	12.94	12.99	54809
1995-03-22	12.94	12.94	12.80	12.85	90660
1995-03-23	12.70	12.75	12.61	12.75	97933
1995-03-24	12.80	12.99	12.70	12.99	109882
1995-03-27	13.09	13.23	13.09	13.23	62864
1995-03-28	13.33	13.43	13.23	13.38	38965
1995-03-29	13.33	13.38	13.28	13.28	37666
1995-03-30	13.38	13.47	13.38	13.47	40263
1995-03-31	13.47	13.67	13.47	13.67	54030
1995-04-03	13.67	13.71	13.67	13.71	37146
1995-04-04	13.81	13.91	13.71	13.91	23637
1995-04-05	14.00	14.00	13.91	14.00	33510
1995-04-06	14.00	14.05	13.71	13.86	69098
1995-04-07	14.20	14.24	14.05	14.20	44160
1995-04-10	14.20	14.20	14.00	14.20	135340
1995-04-11	14.10	14.15	14.05	14.10	1129237
1995-04-12	14.10	14.24	14.00	14.24	61046
1995-04-13	14.24	14.24	14.20	14.24	610726
1995-04-17	14.34	14.58	14.29	14.53	105726
1995-04-18	14.63	14.63	14.00	14.20	83904
1995-04-19	13.86	13.86	13.67	13.81	100531
1995-04-20	13.71	13.76	13.62	13.71	65462
1995-04-21	13.57	13.95	13.47	13.95	129365
1995-04-24	13.62	13.62	13.47	13.52	129625
1995-04-25	13.43	13.47	13.28	13.47	147810
1995-04-26	13.23	13.43	13.14	13.33	344199
1995-04-27	13.57	13.71	13.52	13.71	53770
1995-04-28	13.95	14.00	13.91	13.95	826340
1995-05-01	14.00	14.10	13.95	14.10	31692
1995-05-02	14.20	14.20	14.10	14.20	32731
1995-05-03	14.24	14.53	14.24	14.48	127028
1995-05-04	14.58	14.72	14.44	14.48	69877
1995-05-05	14.48	14.48	14.15	14.20	62604
1995-05-08	14.72	15.06	14.72	14.96	97154
1995-05-09	15.06	15.16	15.01	15.16	123391
1995-05-10	15.16	15.45	15.16	15.25	72475
1995-05-11	15.01	15.16	14.96	14.96	73774
1995-05-12	14.92	14.92	14.53	14.68	53251
1995-05-15	14.77	14.77	14.48	14.58	92478
1995-05-16	14.53	14.72	14.53	14.63	40783
1995-05-17	14.44	14.48	14.29	14.29	98972
1995-05-18	14.29	14.39	14.15	14.24	78449
1995-05-19	14.24	14.44	14.10	14.39	63384
1995-05-22	14.29	14.58	14.20	14.53	39224
1995-05-23	14.58	14.72	14.53	14.72	35328
1995-05-24	14.68	15.16	14.68	15.06	71696
1995-05-25	15.16	15.25	14.92	15.01	27533
1995-05-26	14.92	14.96	14.82	14.92	261072
1995-05-30	14.92	14.92	14.63	14.77	26234
1995-05-31	14.53	14.72	14.48	14.68	31951
1995-06-01	14.63	14.87	14.53	14.72	21039
1995-06-02	14.72	14.72	14.53	14.63	24676
1995-06-05	14.72	15.01	14.72	14.96	35848
1995-06-06	14.87	14.96	14.82	14.82	57929
1995-06-07	14.92	14.96	14.72	14.82	14026
1995-06-08	14.82	14.96	14.77	14.92	24416
1995-06-09	14.82	14.92	14.72	14.72	16364
1995-06-12	14.82	14.82	14.68	14.72	34549
1995-06-13	14.72	14.87	14.68	14.82	28053
1995-06-14	14.92	14.92	14.68	14.68	21559
1995-06-15	14.63	14.68	14.44	14.48	34029
1995-06-16	14.53	14.63	14.44	14.63	28312
1995-06-19	15.30	15.40	15.21	15.40	199246
1995-06-20	15.30	15.30	15.06	15.11	78969
1995-06-21	15.06	15.30	15.01	15.30	73514
1995-06-22	15.49	15.88	15.35	15.45	196906
1995-06-23	15.40	15.45	15.30	15.35	95595
1995-06-26	15.35	15.40	15.21	15.21	47017
1995-06-27	15.21	15.30	15.21	15.21	11169
1995-06-28	15.30	15.30	15.01	15.06	95076
1995-06-29	15.01	15.16	14.72	14.77	95076
1995-06-30	14.92	15.16	14.92	15.16	208597
1995-07-03	15.40	15.45	15.35	15.40	104167
1995-07-05	15.54	15.64	15.40	15.54	158979
1995-07-06	15.69	15.88	15.64	15.78	168850
1995-07-07	16.41	16.84	16.41	16.79	181061
1995-07-10	16.84	16.84	16.60	16.70	158460
1995-07-11	16.65	16.70	16.55	16.65	88063
1995-07-12	16.70	16.70	16.50	16.65	72735
1995-07-13	16.41	16.55	16.26	16.41	76371
1995-07-14	16.36	16.41	16.31	16.41	43121
1995-07-17	16.46	16.75	16.41	16.65	91699
1995-07-18	16.50	16.50	16.36	16.46	62085
1995-07-19	16.50	16.65	16.02	16.26	107024
1995-07-20	16.70	16.84	16.70	16.70	75072
1995-07-21	16.65	16.89	16.65	16.79	40263
1995-07-24	16.89	16.89	16.65	16.84	72735
1995-07-25	16.84	16.84	16.55	16.75	86764
1995-07-26	16.50	16.50	16.36	16.46	83125
1995-07-27	16.26	16.46	16.17	16.46	59747
1995-07-28	16.46	16.46	16.26	16.36	35328
1995-07-31	16.46	16.50	16.41	16.46	34029
1995-08-01	16.46	16.65	16.46	16.65	28053
1995-08-02	16.65	16.89	16.60	16.79	64163
1995-08-03	16.79	16.89	16.70	16.79	30653
1995-08-04	16.79	16.94	16.79	16.89	31951
1995-08-07	16.89	16.89	16.70	16.75	90920
1995-08-08	16.75	16.75	16.65	16.75	62604
1995-08-09	16.65	16.65	16.50	16.55	78709
1995-08-10	16.50	16.50	16.07	16.31	36107
1995-08-11	16.36	16.36	16.17	16.17	32211
1995-08-14	16.07	16.07	15.93	16.07	58448
1995-08-15	16.07	16.07	15.59	15.64	62604
1995-08-16	15.83	15.88	15.78	15.78	44939
1995-08-17	15.78	15.88	15.73	15.88	57929
1995-08-18	15.83	15.98	15.83	15.88	37146
1995-08-21	15.93	16.17	15.93	16.02	57409
1995-08-22	16.07	16.07	15.69	15.78	47536
1995-08-23	15.88	15.98	15.83	15.88	28572
1995-08-24	15.88	15.93	15.78	15.83	34549
1995-08-25	15.93	16.12	15.93	16.07	24936
1995-08-28	16.07	16.07	15.98	16.02	36107
1995-08-29	15.98	16.07	15.83	15.83	18182
1995-08-30	15.88	15.93	15.78	15.88	16104
1995-08-31	15.98	15.98	15.78	15.88	26234
1995-09-01	15.93	15.93	15.69	15.73	30133
1995-09-05	15.69	15.93	15.69	15.83	23117
1995-09-06	15.78	15.78	15.69	15.69	24936
1995-09-07	15.69	15.73	15.54	15.69	32471
1995-09-08	15.64	15.93	15.64	15.83	26234
1995-09-11	16.17	16.46	16.17	16.31	69877
1995-09-12	16.36	16.41	16.26	16.31	34029
1995-09-13	16.26	16.31	16.12	16.26	21559
1995-09-14	16.17	16.50	16.17	16.36	25195
1995-09-15	16.36	16.36	16.12	16.17	52991
1995-09-18	16.07	16.17	15.83	16.07	32731
1995-09-19	16.17	16.17	16.07	16.12	36887
1995-09-20	16.17	16.26	16.02	16.17	37926
1995-09-21	16.17	16.41	16.17	16.31	28312
1995-09-22	16.22	16.22	16.07	16.07	24416
1995-09-25	16.12	16.12	15.88	16.02	25715
1995-09-26	15.98	16.17	15.98	16.12	16104
1995-09-27	16.02	16.02	15.83	15.98	37926
1995-09-28	15.98	16.07	15.88	16.07	36887
1995-09-29	16.12	16.12	16.02	16.02	17663
1995-10-02	16.02	16.22	15.98	16.22	54550
1995-10-03	15.88	15.93	15.64	15.69	26234
1995-10-04	15.73	15.88	15.73	15.83	16364
1995-10-05	15.83	15.88	15.78	15.78	28053
1995-10-06	15.78	15.78	15.59	15.78	26234
1995-10-09	15.73	15.73	15.59	15.64	42082
1995-10-10	15.40	15.73	15.06	15.73	70916
1995-10-11	15.78	15.83	15.73	15.73	28312
1995-10-12	15.88	15.88	15.73	15.83	38705
1995-10-13	16.07	16.22	16.02	16.12	89621
1995-10-16	16.17	16.17	16.12	16.17	31951
1995-10-17	16.26	16.31	16.26	16.31	28312
1995-10-18	16.41	16.50	16.31	16.46	40004
1995-10-19	16.46	16.55	16.12	16.17	48835
1995-10-20	16.26	16.36	16.26	16.36	15844
1995-10-23	16.17	16.17	16.02	16.02	20520
1995-10-24	16.17	16.36	16.17	16.31	22598
1995-10-25	16.55	16.60	16.46	16.50	60526
1995-10-26	16.50	16.50	16.41	16.50	25455
1995-10-27	16.55	16.55	16.31	16.46	29614
1995-10-30	16.55	16.60	16.41	16.50	1915051
1995-10-31	16.55	16.65	16.55	16.60	42601
1995-11-01	16.55	16.70	16.50	16.65	1707752
1995-11-02	16.60	16.70	16.55	16.70	69618
1995-11-03	16.65	16.75	16.65	16.70	32731
1995-11-06	16.65	16.65	16.50	16.65	40263
1995-11-07	16.70	16.75	16.55	16.60	32731
1995-11-08	16.79	16.89	16.75	16.84	40263
1995-11-09	16.89	16.89	16.60	16.84	22598
1995-11-10	16.84	16.84	16.60	16.65	49355
1995-11-13	16.60	16.75	16.60	16.75	18442
1995-11-14	16.65	16.70	16.55	16.65	18702
1995-11-15	16.70	16.79	16.70	16.79	23117
1995-11-16	16.79	16.89	16.75	16.89	18961
1995-11-17	16.89	16.94	16.79	16.84	27533
1995-11-20	16.94	17.23	16.94	17.18	66501
1995-11-21	17.08	17.23	16.99	17.18	61046
1995-11-22	17.47	18.00	17.47	17.95	81826
1995-11-24	18.24	18.62	18.24	18.57	53511
1995-11-27	18.62	18.62	18.38	18.38	144433
1995-11-28	18.29	18.29	18.04	18.14	55069
1995-11-29	18.14	18.29	18.04	18.19	43900
1995-11-30	18.09	18.09	17.76	17.76	28572
1995-12-01	17.76	18.04	17.76	18.04	27014
1995-12-04	17.71	17.90	17.56	17.76	59487
1995-12-05	17.66	17.90	17.61	17.85	20780
1995-12-06	17.85	17.85	17.56	17.66	20780
1995-12-07	17.56	17.66	17.52	17.56	26494
1995-12-08	17.52	17.52	17.27	17.32	28834
1995-12-11	17.27	17.61	17.27	17.52	19741
1995-12-12	17.71	17.90	17.66	17.80	37146
1995-12-13	17.85	17.90	17.76	17.85	43121
1995-12-14	18.00	18.04	17.71	17.76	65981
1995-12-15	18.33	18.43	18.29	18.38	62345
1995-12-18	18.48	18.53	18.38	18.43	63643
1995-12-19	18.29	18.43	18.09	18.38	32471
1995-12-20	18.48	18.62	18.43	18.53	49355
1995-12-21	18.72	19.01	18.72	19.01	31692
1995-12-22	19.01	19.15	18.91	19.10	37926
1995-12-26	18.96	19.06	18.81	19.06	22338
1995-12-27	19.10	19.20	18.77	18.77	79748
1995-12-28	18.72	18.86	18.57	18.62	21559
1995-12-29	18.62	19.01	18.62	18.96	24156
1996-01-02	19.68	19.87	19.68	19.82	93258
1996-01-03	20.07	20.21	19.68	19.78	44419
1996-01-04	19.73	19.78	19.39	19.54	27273
1996-01-05	19.49	19.54	19.30	19.30	22338
1996-01-08	19.30	19.30	19.10	19.15	9351
1996-01-09	19.10	19.15	18.96	19.01	31172
1996-01-10	18.96	19.06	18.86	18.86	24416
1996-01-11	18.96	19.15	18.86	19.15	60267
1996-01-12	19.10	19.15	18.86	19.15	41562
1996-01-15	19.06	19.06	18.91	18.96	47796
1996-01-16	18.91	18.91	18.57	18.86	46238
1996-01-17	18.81	18.81	18.62	18.72	39484
1996-01-18	18.67	18.86	18.67	18.81	53511
1996-01-19	18.86	18.86	18.09	18.57	60786
1996-01-22	18.57	18.86	18.57	18.86	31692
1996-01-23	18.77	18.81	18.57	18.77	25975
1996-01-24	18.62	18.91	18.62	18.86	22078
1996-01-25	18.86	18.86	18.57	18.72	18442
1996-01-26	18.48	18.48	18.19	18.29	3416803
1996-01-29	18.19	18.29	17.80	18.24	48316
1996-01-30	18.19	18.53	18.14	18.48	39744
1996-01-31	18.53	18.62	18.33	18.57	29614
1996-02-01	18.57	18.57	18.29	18.38	32471
1996-02-02	18.38	18.48	18.19	18.43	23637
1996-02-05	18.38	18.38	18.09	18.29	92998
1996-02-06	18.29	18.29	18.14	18.19	51173
1996-02-07	18.24	18.24	18.09	18.19	42601
1996-02-08	18.04	18.04	17.61	17.95	59487
1996-02-09	17.76	17.76	17.32	17.66	146511
1996-02-12	17.90	18.19	17.85	17.95	62345
1996-02-13	17.95	18.24	17.95	18.14	115858
1996-02-14	18.19	18.24	18.09	18.19	27533
1996-02-15	18.29	18.48	18.24	18.43	111180
1996-02-16	18.57	19.01	18.53	19.01	141833
1996-02-20	18.72	18.77	18.53	18.67	81047
1996-02-21	18.67	19.06	18.67	18.86	81566
1996-02-22	19.20	19.39	19.01	19.30	98193
1996-02-23	19.30	19.30	18.86	18.96	25195
1996-02-26	18.91	19.01	18.86	18.91	20520
1996-02-27	19.06	19.06	18.77	18.96	39744
1996-02-28	19.06	19.15	18.86	18.86	79488
1996-02-29	18.77	18.86	18.77	18.77	45199
1996-03-01	18.81	18.96	18.72	18.72	21819
1996-03-04	17.56	17.61	17.42	17.47	169369
1996-03-05	16.94	17.18	16.84	17.18	151966
1996-03-06	17.27	17.37	17.18	17.37	138716
1996-03-07	17.42	17.85	17.42	17.80	63903
1996-03-08	17.90	17.90	17.27	17.32	89621
1996-03-11	17.27	17.52	17.18	17.47	116378
1996-03-12	17.37	17.37	17.03	17.27	39224
1996-03-13	17.42	17.61	17.37	17.61	27533
1996-03-14	17.47	17.71	17.42	17.61	24416
1996-03-15	17.47	17.47	17.42	17.47	108063
1996-03-18	17.52	17.56	17.37	17.56	97414
1996-03-19	17.47	17.61	17.47	17.61	18961
1996-03-20	17.76	17.95	17.76	17.95	36367
1996-03-21	18.04	18.14	18.00	18.09	38185
1996-03-22	18.04	18.09	17.76	18.00	46497
1996-03-25	17.90	18.09	17.85	17.95	69098
1996-03-26	17.95	17.95	17.80	17.90	50394
1996-03-27	17.95	18.00	17.80	17.95	39224
1996-03-28	18.00	18.04	17.85	18.04	33770
1996-03-29	18.38	18.38	18.09	18.19	60526
1996-04-01	18.19	18.33	18.14	18.24	28312
1996-04-02	18.33	18.48	18.33	18.38	56108
1996-04-03	18.48	18.67	18.48	18.62	21819
1996-04-04	18.67	18.67	18.53	18.53	7792
1996-04-08	18.43	18.43	18.33	18.38	35588
1996-04-09	18.33	18.33	18.19	18.19	27533
1996-04-10	18.24	18.38	18.24	18.24	23377
1996-04-11	18.19	18.19	17.85	17.85	13766
1996-04-12	17.85	18.19	17.85	18.14	35068
1996-04-15	18.19	18.33	18.19	18.19	13247
1996-04-16	18.24	18.24	18.14	18.24	26234
1996-04-17	18.24	18.33	18.14	18.33	18702
1996-04-18	18.29	18.81	18.29	18.72	37666
1996-04-19	18.72	18.91	18.72	18.91	18961
1996-04-22	19.01	19.01	18.86	18.96	41822
1996-04-23	18.67	18.77	18.53	18.72	40263
1996-04-24	18.53	18.57	18.48	18.53	26234
1996-04-25	18.24	18.53	18.24	18.48	124950
1996-04-26	18.53	18.53	18.43	18.53	48835
1996-04-29	18.48	18.48	18.29	18.38	49614
1996-04-30	18.24	18.24	17.90	18.04	53770
1996-05-01	17.95	18.09	17.85	17.90	41302
1996-05-02	18.00	18.00	17.71	17.71	36627
1996-05-03	17.80	18.09	17.80	18.00	20520
1996-05-06	18.04	18.24	18.00	18.14	46238
1996-05-07	18.14	18.38	18.09	18.33	88322
1996-05-08	18.14	18.19	17.95	18.19	49614
1996-05-09	18.09	18.14	18.04	18.14	6753
1996-05-10	18.14	18.14	18.04	18.14	13247
1996-05-13	18.19	18.19	18.04	18.04	20780
1996-05-14	18.09	18.09	17.85	18.00	22338
1996-05-15	18.09	18.19	18.00	18.09	24156
1996-05-16	18.19	18.33	17.95	18.00	46757
1996-05-17	18.00	18.19	18.00	18.14	15844
1996-05-20	18.04	18.24	18.04	18.19	19481
1996-05-21	18.19	18.19	18.00	18.00	78189
1996-05-22	18.04	18.04	17.80	17.90	21299
1996-05-23	17.85	17.90	17.80	17.90	40783
1996-05-24	17.80	17.95	17.80	17.95	27273
1996-05-28	17.95	18.09	17.90	18.00	29614
1996-05-29	17.90	17.90	17.76	17.80	42082
1996-05-30	17.66	17.66	17.42	17.42	75592
1996-05-31	17.56	17.56	17.37	17.42	31172
1996-06-03	17.47	17.52	17.32	17.42	39484
1996-06-04	17.37	17.66	17.37	17.61	24936
1996-06-05	17.52	17.85	17.52	17.61	31951
1996-06-06	17.76	17.85	17.71	17.85	36107
1996-06-07	17.66	17.66	17.32	17.56	27793
1996-06-10	17.61	17.66	17.52	17.56	13766
1996-06-11	17.61	17.80	17.61	17.71	28312
1996-06-12	17.80	17.95	17.76	17.90	36367
1996-06-13	18.00	18.00	17.71	17.80	16364
1996-06-14	17.80	17.90	17.80	17.90	12208
1996-06-17	17.80	17.95	17.76	17.90	16104
1996-06-18	18.00	18.43	18.00	18.33	65462
1996-06-19	18.38	18.53	18.38	18.48	25195
1996-06-20	18.29	18.29	18.00	18.09	20520
1996-06-21	18.09	18.09	18.09	18.09	8831
1996-06-24	18.14	18.43	18.14	18.29	17403
1996-06-25	18.29	18.29	18.09	18.14	21819
1996-06-26	18.14	18.24	18.00	18.04	19221
1996-06-27	18.04	18.09	17.95	18.00	8571
1996-06-28	17.90	18.00	17.85	17.85	15325
1996-07-01	17.95	18.14	17.95	18.14	46757
1996-07-02	18.09	18.14	17.95	17.95	35068
1996-07-03	18.04	18.09	17.90	18.04	13507
1996-07-05	17.95	18.04	17.76	17.76	10909
1996-07-08	17.76	18.00	17.76	18.00	36367
1996-07-09	18.09	18.29	18.04	18.29	35068
1996-07-10	18.29	18.33	18.14	18.19	38705
1996-07-11	18.19	18.19	18.04	18.14	50913
1996-07-12	18.09	18.19	17.80	18.14	48316
1996-07-15	18.04	18.04	17.80	17.80	32731
1996-07-16	17.90	18.19	17.76	18.09	75592
1996-07-17	18.09	18.38	18.09	18.38	35068
1996-07-18	18.43	18.53	18.43	18.43	34549
1996-07-19	18.48	18.57	18.43	18.53	9351
1996-07-22	18.57	18.57	18.09	18.38	28312
1996-07-23	18.48	18.48	18.19	18.19	37406
1996-07-24	17.61	18.14	17.61	18.04	104427
1996-07-25	18.43	18.72	18.43	18.72	56368
1996-07-26	18.57	18.57	18.33	18.38	25715
1996-07-29	18.38	18.43	18.19	18.38	12468
1996-07-30	18.29	18.29	18.09	18.14	21559
1996-07-31	18.33	18.38	18.24	18.38	18702
1996-08-01	18.48	18.81	18.48	18.67	41302
1996-08-02	19.01	19.39	19.01	19.20	110141
1996-08-05	19.25	19.30	19.15	19.30	36367
1996-08-06	19.20	19.30	19.15	19.15	22078
1996-08-07	19.06	19.30	19.06	19.30	89361
1996-08-08	19.25	19.34	19.25	19.25	147291
1996-08-09	19.20	19.20	18.96	19.06	79488
1996-08-12	19.01	19.10	18.91	19.10	14805
1996-08-13	19.15	19.20	18.96	18.96	48575
1996-08-14	19.06	19.10	19.01	19.06	55069
1996-08-15	18.96	19.06	18.86	18.96	9091
1996-08-16	19.01	19.15	19.01	19.15	18702
1996-08-19	19.06	19.10	18.96	19.10	27014
1996-08-20	19.06	19.06	18.86	18.86	195087
1996-08-21	18.86	18.96	18.86	18.91	8312
1996-08-22	18.96	19.20	18.96	19.15	31172
1996-08-23	19.20	19.30	19.20	19.25	16364
1996-08-26	19.49	19.54	19.49	19.49	9870
1996-08-27	19.73	19.87	19.73	19.82	32211
1996-08-28	19.92	20.21	19.92	20.16	367577
1996-08-29	20.07	20.07	19.82	19.92	69358
1996-08-30	19.82	19.87	19.44	19.63	22858
1996-09-03	19.20	19.25	19.10	19.15	20000
1996-09-04	19.15	19.25	19.10	19.20	274838
1996-09-05	19.25	19.34	19.25	19.34	11688
1996-09-06	19.39	19.58	19.39	19.54	19481
1996-09-09	19.54	19.78	19.54	19.68	38445
1996-09-10	19.68	19.73	19.49	19.58	43900
1996-09-11	19.39	19.44	19.30	19.44	24936
1996-09-12	19.44	19.68	19.44	19.58	30133
1996-09-13	19.63	19.87	19.63	19.87	18961
1996-09-16	19.87	20.02	19.87	19.92	19481
1996-09-17	19.87	19.87	19.54	19.54	44419
1996-09-18	19.63	19.82	19.58	19.58	27793
1996-09-19	19.58	19.73	19.44	19.68	55329
1996-09-20	19.68	19.87	19.63	19.87	18182
1996-09-23	19.78	19.78	19.44	19.68	17922
1996-09-24	19.68	20.02	19.68	19.92	29094
1996-09-25	20.02	20.16	19.97	20.02	36367
1996-09-26	20.11	20.11	19.97	20.02	12468
1996-09-27	20.02	20.02	19.68	19.73	14546
1996-09-30	19.73	20.21	19.73	20.16	47536
1996-10-01	20.07	20.16	19.97	20.02	11169
1996-10-02	20.21	20.21	20.11	20.16	82086
1996-10-03	20.26	20.31	20.21	20.31	34289
1996-10-04	20.31	20.31	20.21	20.21	17922
1996-10-07	20.31	20.31	19.97	20.11	27533
1996-10-08	20.02	20.07	19.97	20.02	20000
1996-10-09	20.11	20.31	20.11	20.31	64682
1996-10-10	20.07	20.07	19.78	19.92	21299
1996-10-11	19.92	20.02	19.92	19.97	7532
1996-10-14	19.87	19.92	19.78	19.92	10909
1996-10-15	19.78	19.82	19.54	19.63	30653
1996-10-16	19.68	19.78	19.44	19.58	23377
1996-10-17	19.54	19.68	19.54	19.58	22858
1996-10-18	19.78	19.97	19.58	19.87	22338
1996-10-21	19.87	20.02	19.82	19.97	17663
1996-10-22	20.02	20.11	19.87	19.97	49614
1996-10-23	20.02	20.16	19.92	20.16	31172
1996-10-24	20.07	20.21	20.02	20.11	13507
1996-10-25	20.11	20.35	20.11	20.31	30653
1996-10-28	20.26	20.35	20.16	20.21	85725
1996-10-29	20.21	20.35	20.07	20.31	41043
1996-10-30	20.11	20.11	19.97	19.97	13036491
1996-10-31	20.02	20.02	19.82	19.97	32990
1996-11-01	19.87	20.16	19.87	20.11	16364
1996-11-04	19.97	19.97	19.82	19.97	19741
1996-11-05	20.02	20.40	20.02	20.35	86244
1996-11-06	20.40	20.45	20.40	20.45	13507
1996-11-07	20.45	20.59	20.45	20.50	36367
1996-11-08	20.55	20.64	20.55	20.59	15325
1996-11-11	20.59	20.88	20.59	20.88	43380
1996-11-12	20.93	20.93	20.74	20.79	36627
1996-11-13	20.79	20.88	20.74	20.88	54809
1996-11-14	20.84	20.88	20.74	20.88	62604
1996-11-15	20.88	20.88	20.64	20.79	367057
1996-11-18	20.79	20.79	20.64	20.79	59747
1996-11-19	20.69	20.88	20.69	20.88	37666
1996-11-20	20.88	21.08	20.88	21.03	73254
1996-11-21	21.08	21.08	20.93	21.03	34029
1996-11-22	21.08	21.61	21.08	21.61	58968
1996-11-25	21.27	21.36	21.17	21.36	92219
1996-11-26	21.08	21.36	20.88	21.03	51952
1996-11-27	20.98	20.98	20.88	20.98	37146
1996-11-29	20.88	20.98	20.84	20.98	27273
1996-12-02	20.98	21.12	20.93	20.98	64942
1996-12-03	21.08	21.27	21.08	21.27	31172
1996-12-04	21.12	21.17	21.08	21.12	22078
1996-12-05	21.17	21.27	20.88	21.22	29094
1996-12-06	21.12	21.12	20.84	20.98	33770
1996-12-09	21.03	21.08	20.88	21.08	26494
1996-12-10	21.08	21.12	20.98	21.08	22858
1996-12-11	20.98	21.08	20.93	20.98	17922
1996-12-12	21.03	21.03	20.79	20.88	18961
1996-12-13	20.79	21.03	20.74	21.03	24156
1996-12-16	20.88	21.08	20.88	21.03	11688
1996-12-17	20.98	21.03	20.93	20.98	34029
1996-12-18	21.08	21.08	21.03	21.08	11948
1996-12-19	21.36	22.23	21.36	22.23	53511
1996-12-20	22.38	22.71	22.38	22.57	53511
1996-12-23	22.66	23.48	22.66	23.34	80787
1996-12-24	23.43	24.06	23.43	24.06	30393
1996-12-26	24.16	24.16	24.06	24.11	27533
1996-12-27	24.16	24.54	23.92	24.16	50913
1996-12-30	24.06	24.06	23.87	23.87	97154
1996-12-31	24.25	24.49	24.25	24.44	57669
1997-01-02	24.35	24.35	24.06	24.20	48575
1997-01-03	24.11	24.25	23.87	24.25	41043
1997-01-06	24.16	24.40	24.11	24.25	40523
1997-01-07	24.25	24.40	24.16	24.35	52731
1997-01-08	24.35	24.54	24.35	24.54	36887
1997-01-09	24.30	24.78	24.30	24.78	66241
1997-01-10	24.35	24.64	24.35	24.59	63124
1997-01-13	24.49	24.54	24.30	24.54	40523
1997-01-14	24.25	24.54	24.25	24.40	85985
1997-01-15	24.11	24.16	23.87	24.01	85985
1997-01-16	23.87	24.20	23.67	24.11	95336
1997-01-17	23.82	23.96	23.67	23.87	60786
1997-01-20	23.63	23.63	23.05	23.10	123651
1997-01-21	23.39	23.92	23.39	23.87	62085
1997-01-22	23.96	23.96	23.67	23.87	78189
1997-01-23	23.72	23.72	23.58	23.67	37146
1997-01-24	23.53	23.53	23.34	23.39	48056
1997-01-27	23.10	23.29	23.00	23.15	35848
1997-01-28	23.00	23.58	23.00	23.58	3134951
1997-01-29	23.48	24.06	23.48	24.06	48316
1997-01-30	24.11	24.20	23.96	24.20	2215610
1997-01-31	24.30	25.31	24.30	24.97	81306
1997-02-03	24.44	24.64	24.35	24.59	37406
1997-02-04	24.49	24.49	24.40	24.40	33770
1997-02-05	24.40	24.40	24.25	24.30	21299
1997-02-06	24.25	24.30	24.16	24.30	34549
1997-02-07	24.30	24.64	24.20	24.44	219766
1997-02-10	24.64	24.83	24.64	24.64	166512
1997-02-11	24.54	24.68	24.49	24.64	178204
1997-02-12	24.59	24.59	24.49	24.54	158979
1997-02-13	24.54	24.88	24.54	24.88	231458
1997-02-14	25.07	25.60	25.07	25.50	220545
1997-02-18	25.98	26.47	25.98	26.42	195087
1997-02-19	26.51	26.56	26.27	26.47	179762
1997-02-20	26.42	26.42	26.22	26.32	19221
1997-02-21	26.18	26.18	25.94	26.08	24936
1997-02-24	25.98	26.08	25.89	26.08	9870
1997-02-25	26.08	26.18	26.03	26.13	17403
1997-02-26	26.22	26.51	26.13	26.13	24416
1997-02-27	26.13	26.13	25.89	26.03	18182
1997-02-28	25.94	26.08	25.84	25.94	23377
1997-03-03	25.84	26.08	25.79	26.08	83904
1997-03-04	25.89	25.94	25.70	25.74	16883
1997-03-05	25.70	25.70	25.31	25.55	140275
1997-03-06	25.60	25.94	25.60	25.84	202363
1997-03-07	25.79	26.22	25.79	26.22	89102
1997-03-10	26.27	26.80	26.27	26.75	91439
1997-03-11	26.56	26.56	26.27	26.42	152745
1997-03-12	25.84	25.94	25.79	25.84	68838
1997-03-13	25.89	26.18	25.84	25.94	29873
1997-03-14	25.98	26.22	25.84	26.22	36107
1997-03-17	26.22	26.22	25.94	26.13	51433
1997-03-18	26.13	26.42	26.08	26.42	2156122
1997-03-19	26.37	26.42	26.18	26.42	19741
1997-03-20	26.61	26.61	26.22	26.47	21299
1997-03-21	26.27	26.27	25.98	26.08	31432
1997-03-24	25.98	26.03	25.79	25.94	46757
1997-03-25	25.94	26.27	25.94	26.27	68579
1997-03-26	26.37	26.66	26.37	26.56	19481
1997-03-27	26.51	26.90	26.51	26.71	29354
1997-03-31	26.61	26.61	26.18	26.18	45978
1997-04-01	26.08	26.22	25.70	26.18	42341
1997-04-02	25.89	25.98	25.60	25.98	43900
1997-04-03	25.89	25.94	25.79	25.94	29094
1997-04-04	25.79	25.94	25.70	25.84	17403
1997-04-07	25.89	26.08	25.84	25.98	29873
1997-04-08	26.08	26.27	26.03	26.22	23637
1997-04-09	26.18	26.18	25.89	26.03	57409
1997-04-10	25.79	26.03	25.79	25.98	28053
1997-04-11	25.79	25.79	25.60	25.65	32990
1997-04-14	25.60	26.03	25.60	25.94	30393
1997-04-15	25.60	26.03	25.60	26.03	55848
1997-04-16	25.94	26.32	25.94	26.22	30133
1997-04-17	26.32	26.71	26.32	26.56	24936
1997-04-18	26.47	26.75	26.47	26.71	35848
1997-04-21	26.95	27.04	26.85	26.95	28053
1997-04-22	26.99	27.33	26.95	27.19	17922
1997-04-23	27.48	27.62	27.38	27.52	31172
1997-04-24	27.62	27.62	27.24	27.48	25195
1997-04-25	27.14	27.24	26.75	27.04	36887
1997-04-28	26.95	27.14	26.95	27.09	93777
1997-04-29	27.91	28.39	27.91	28.25	108063
1997-04-30	28.58	29.26	28.58	28.58	133781
1997-05-01	28.68	28.78	28.58	28.63	15325
1997-05-02	28.87	29.83	28.87	29.79	123131
1997-05-05	29.50	29.98	29.50	29.93	223662
1997-05-06	29.83	29.83	29.54	29.59	48835
1997-05-07	29.64	29.64	29.54	29.59	15585
1997-05-08	29.59	30.03	29.45	29.83	26754
1997-05-09	30.22	30.60	30.22	30.36	18182
1997-05-12	30.46	30.70	30.46	30.65	50653
1997-05-13	31.47	31.71	31.42	31.52	81826
1997-05-14	31.57	31.66	31.42	31.52	24156
1997-05-15	31.57	31.71	31.42	31.47	32990
1997-05-16	31.47	31.76	31.42	31.76	42341
1997-05-19	31.71	31.71	31.47	31.57	67280
1997-05-20	31.95	32.58	31.95	32.58	57409
1997-05-21	33.01	33.39	32.72	32.87	85465
1997-05-22	33.25	33.39	33.06	33.15	43640
1997-05-23	33.15	33.15	32.87	32.96	22078
1997-05-27	34.45	34.65	33.97	34.21	49874
1997-05-28	34.21	34.21	33.68	33.92	38185
1997-05-29	33.59	33.78	33.54	33.68	25975
1997-05-30	33.01	33.15	32.91	32.96	32731
1997-06-02	32.53	32.58	32.14	32.14	35588
1997-06-03	33.11	33.97	33.06	33.97	131963
1997-06-04	33.92	34.07	33.68	33.68	35848
1997-06-05	34.16	34.21	33.88	33.97	144693
1997-06-06	34.93	35.17	34.93	35.17	101050
1997-06-09	35.17	35.66	35.08	35.27	43380
1997-06-10	34.93	34.93	34.16	34.16	329131
1997-06-11	34.45	34.65	34.40	34.55	60526
1997-06-12	34.65	34.84	34.45	34.74	45718
1997-06-13	35.17	35.27	34.84	35.03	36887
1997-06-16	35.32	35.32	34.89	35.08	31432
1997-06-17	35.13	35.13	34.26	34.60	48575
1997-06-18	34.60	34.84	34.50	34.79	22078
1997-06-19	35.27	35.46	35.22	35.42	24416
1997-06-20	35.46	35.56	35.42	35.51	27793
1997-06-23	11.89	12.22	11.89	12.03	146236
1997-06-24	12.22	12.90	12.18	12.70	267539
1997-06-25	12.70	12.70	12.51	12.58	202862
1997-06-26	12.56	12.56	12.32	12.32	251435
1997-06-27	12.32	12.42	12.18	12.37	140781
1997-06-30	12.30	12.30	11.86	11.91	68571
1997-07-01	11.89	12.18	11.86	12.01	141561
1997-07-02	12.03	12.22	11.96	11.96	123638
1997-07-03	12.18	12.37	12.18	12.32	71428
1997-07-07	12.25	12.32	12.05	12.10	93767
1997-07-08	12.20	12.32	12.13	12.22	76623
1997-07-09	12.51	12.70	12.27	12.27	215330
1997-07-10	12.42	12.56	12.34	12.51	99481
1997-07-11	12.56	12.56	12.13	12.20	93247
1997-07-14	12.15	12.27	12.03	12.08	67792
1997-07-15	11.98	12.03	11.74	11.81	663136
1997-07-16	11.74	12.03	11.60	11.93	309879
1997-07-17	11.74	11.74	11.55	11.65	189355
1997-07-18	11.36	11.60	11.16	11.36	249876
1997-07-21	10.97	11.02	10.71	10.83	533781
1997-07-22	11.12	11.55	11.12	11.50	174809
1997-07-23	11.48	11.69	11.12	11.36	150652
1997-07-24	10.97	10.97	10.78	10.88	271695
1997-07-25	10.83	10.92	10.78	10.92	107014
1997-07-28	10.85	10.95	10.11	10.51	312996
1997-07-29	10.61	10.61	10.20	10.37	305982
1997-07-30	10.42	10.97	10.42	10.88	264942
1997-07-31	10.88	11.16	10.85	11.07	189355
1997-08-01	10.68	10.78	10.49	10.68	130651
1997-08-04	10.49	10.59	10.42	10.59	81558
1997-08-05	10.47	10.56	10.32	10.39	157146
1997-08-06	10.68	10.68	10.49	10.61	225720
1997-08-07	10.88	11.02	10.59	10.66	120781
1997-08-08	10.59	10.88	10.44	10.59	155587
1997-08-11	10.68	10.78	10.47	10.73	81039
1997-08-12	10.64	10.64	10.42	10.51	131690
1997-08-13	10.37	10.59	10.37	10.59	125456
1997-08-14	10.59	10.78	10.47	10.64	1098212
1997-08-15	10.59	10.68	10.56	10.64	382866
1997-08-18	10.61	10.78	10.47	10.78	227798
1997-08-19	10.88	11.14	10.88	11.14	210135
1997-08-20	11.12	11.31	11.04	11.28	73246
1997-08-21	11.07	11.07	10.88	10.95	202602
1997-08-22	10.90	11.04	10.78	11.00	76623
1997-08-25	10.85	10.85	10.71	10.80	108572
1997-08-26	10.80	10.92	10.64	10.85	64155
1997-08-27	10.76	10.90	10.66	10.90	48051
1997-08-28	10.83	10.92	10.68	10.78	52466
1997-08-29	10.85	10.85	10.66	10.68	34546
1997-09-02	10.64	10.83	10.64	10.78	68051
1997-09-03	10.85	10.92	10.73	10.73	36624
1997-09-04	10.68	10.68	10.47	10.47	119742
1997-09-05	10.78	10.92	10.73	10.76	70649
1997-09-08	10.83	11.09	10.83	11.07	145976
1997-09-09	10.97	11.12	10.83	10.97	99741
1997-09-10	10.97	11.00	10.78	10.80	45453
1997-09-11	10.73	11.43	10.68	11.31	192212
1997-09-12	11.26	11.31	11.16	11.31	97923
1997-09-15	11.50	11.72	11.48	11.55	109871
1997-09-16	11.55	11.72	11.55	11.69	95585
1997-09-17	11.69	11.91	11.57	11.60	71688
1997-09-18	11.55	11.86	11.55	11.81	413776
1997-09-19	11.79	11.89	11.65	11.74	127794
1997-09-22	11.84	12.22	11.84	12.13	280267
1997-09-23	12.08	12.08	11.84	11.93	109092
1997-09-24	11.98	12.20	11.98	12.10	71428
1997-09-25	12.05	12.13	11.93	11.98	57142
1997-09-26	12.13	12.25	12.13	12.13	35326
1997-09-29	12.22	12.51	12.22	12.39	110910
1997-09-30	12.54	12.68	12.54	12.61	75324
1997-10-01	12.61	12.66	12.49	12.54	91429
1997-10-02	12.54	12.63	12.39	12.39	56103
1997-10-03	12.46	12.68	12.13	12.44	70389
1997-10-06	12.54	12.58	12.32	12.32	59220
1997-10-07	12.39	12.39	12.15	12.20	113248
1997-10-08	12.25	12.25	11.96	12.22	98962
1997-10-09	11.55	11.89	11.36	11.89	189355
1997-10-10	11.65	11.81	11.62	11.72	65714
1997-10-13	11.74	11.91	11.65	11.89	64934
1997-10-14	11.69	11.79	11.50	11.50	142859
1997-10-15	11.50	11.53	11.31	11.45	50129
1997-10-16	11.55	11.72	11.45	11.48	79480
1997-10-17	11.41	11.43	10.97	11.02	134028
1997-10-20	11.16	11.50	11.16	11.36	67532
1997-10-21	11.53	11.81	11.41	11.79	40778
1997-10-22	11.93	11.93	11.57	11.74	84156
1997-10-23	11.36	11.45	11.31	11.41	137924
1997-10-24	11.50	11.50	11.00	11.07	92987
1997-10-27	10.80	10.80	10.15	10.35	289878
1997-10-28	9.05	10.30	9.05	10.30	647032
1997-10-29	10.64	10.97	10.30	10.80	226759
1997-10-30	10.20	10.76	10.11	10.49	246500
1997-10-31	10.54	10.61	10.39	10.47	82597
1997-11-03	10.88	10.95	10.66	10.83	128573
1997-11-04	10.76	10.92	10.71	10.88	90650
1997-11-05	10.88	10.95	10.73	10.85	56882
1997-11-06	10.78	10.83	10.61	10.73	84156
1997-11-07	10.35	10.37	10.20	10.35	55843
1997-11-10	10.30	10.37	10.25	10.25	70129
1997-11-11	10.15	10.30	10.08	10.30	89351
1997-11-12	10.06	10.20	9.67	9.79	150392
1997-11-13	9.99	10.15	9.99	10.08	125716
1997-11-14	10.18	10.27	10.13	10.25	59739
1997-11-17	10.54	10.68	10.47	10.68	61558
1997-11-18	10.73	10.92	10.59	10.59	91689
1997-11-19	10.68	10.92	10.68	10.92	107274
1997-11-20	11.14	11.45	11.14	11.36	100520
1997-11-21	11.45	11.45	11.19	11.41	53765
1997-11-24	11.16	11.36	11.02	11.04	63895
1997-11-25	11.07	11.31	10.97	11.12	56882
1997-11-26	11.31	11.36	11.26	11.26	110910
1997-11-28	11.36	11.57	11.36	11.38	67532
1997-12-01	11.57	11.72	11.57	11.69	77662
1997-12-02	11.69	11.89	11.67	11.67	86494
1997-12-03	11.67	11.79	11.50	11.65	80000
1997-12-04	11.79	11.81	11.67	11.69	79740
1997-12-05	11.60	11.86	11.55	11.84	60259
1997-12-08	11.89	11.93	11.79	11.79	51687
1997-12-09	11.91	11.96	11.89	11.91	44154
1997-12-10	11.84	11.89	11.55	11.72	59739
1997-12-11	11.53	11.55	11.41	11.41	72987
1997-12-12	11.74	11.84	11.26	11.48	70389
1997-12-15	11.69	11.93	11.69	11.77	51168
1997-12-16	11.86	11.93	11.79	11.93	80779
1997-12-17	11.93	11.93	11.77	11.93	69610
1997-12-18	11.93	11.93	11.74	11.77	55583
1997-12-19	11.57	11.65	11.38	11.50	111170
1997-12-22	11.60	11.60	11.38	11.41	43375
1997-12-23	11.62	11.74	11.19	11.24	71948
1997-12-24	11.24	11.24	11.02	11.16	45453
1997-12-26	11.65	11.81	11.62	11.74	75584
1997-12-29	11.96	12.32	11.96	12.18	191952
1997-12-30	12.22	12.49	12.22	12.42	97143
1997-12-31	12.46	12.70	12.46	12.54	105196
1998-01-02	12.75	12.95	12.73	12.80	94026
1998-01-05	13.11	13.21	13.04	13.16	109871
1998-01-06	13.07	13.14	12.70	12.70	96364
1998-01-07	13.02	13.04	12.80	12.90	152470
1998-01-08	13.04	13.23	13.04	13.11	125456
1998-01-09	13.19	13.28	12.70	13.02	181043
1998-01-12	12.80	13.19	12.75	13.14	423127
1998-01-13	13.09	13.19	12.82	13.09	134288
1998-01-14	13.38	13.62	13.35	13.62	525469
1998-01-15	13.62	13.62	13.38	13.45	68051
1998-01-16	13.67	13.76	13.50	13.62	157665
1998-01-20	13.52	13.69	13.26	13.28	153509
1998-01-21	13.38	13.57	13.21	13.43	76883
1998-01-22	13.52	13.69	13.52	13.59	67532
1998-01-23	13.64	13.74	13.43	13.47	107274
1998-01-26	13.76	13.81	13.64	13.67	113508
1998-01-27	13.72	13.91	13.72	13.86	155068
1998-01-28	13.67	13.76	13.50	13.62	98702
1998-01-29	13.72	13.72	13.19	13.19	92208
1998-01-30	13.19	13.40	13.19	13.35	101299
1998-02-02	13.62	13.81	13.38	13.72	103377
1998-02-03	13.72	13.93	13.67	13.91	192472
1998-02-04	14.00	14.32	14.00	14.32	105975
1998-02-05	14.80	14.82	14.49	14.63	64415
1998-02-06	14.70	14.73	14.61	14.63	82338
1998-02-09	14.63	14.73	14.27	14.36	93767
1998-02-10	14.39	14.65	14.36	14.58	120261
1998-02-11	14.68	14.87	14.61	14.68	60778
1998-02-12	14.58	14.75	14.56	14.58	175328
1998-02-13	14.92	15.21	14.92	14.99	103118
1998-02-17	15.52	15.64	15.42	15.57	198965
1998-02-18	15.74	15.98	15.66	15.98	241564
1998-02-19	15.98	16.55	15.98	16.55	551184
1998-02-20	17.30	17.61	17.25	17.47	290138
1998-02-23	17.57	17.69	17.52	17.59	359748
1998-02-24	17.57	17.66	17.16	17.37	574821
1998-02-25	17.30	17.44	17.23	17.35	2394874
1998-02-26	17.47	17.61	17.37	17.40	155068
1998-02-27	17.57	18.29	17.57	17.95	328581
1998-03-02	18.34	18.48	18.31	18.34	196108
1998-03-03	18.29	18.34	18.14	18.21	345205
1998-03-04	17.90	17.95	17.61	17.76	207277
1998-03-05	17.57	17.76	17.23	17.32	163120
1998-03-06	17.52	18.00	17.52	17.78	97923
1998-03-09	17.78	17.95	17.76	17.88	55064
1998-03-10	17.76	17.76	17.59	17.71	138184
1998-03-11	17.42	17.42	17.23	17.37	83377
1998-03-12	17.30	17.47	17.30	17.35	55583
1998-03-13	17.66	18.00	17.64	17.90	107793
1998-03-16	17.90	18.24	17.88	18.19	78182
1998-03-17	18.29	18.36	18.21	18.29	88572
1998-03-18	18.17	18.17	17.76	17.95	171951
1998-03-19	18.05	18.05	17.90	18.00	154808
1998-03-20	18.58	18.72	18.58	18.72	280527
1998-03-23	18.70	18.70	18.55	18.58	87013
1998-03-24	18.72	18.82	18.70	18.70	72727
1998-03-25	19.03	19.23	19.03	19.06	80000
1998-03-26	19.13	19.20	18.98	19.06	38183
1998-03-27	19.27	19.27	19.06	19.15	28312
1998-03-30	19.23	19.23	18.86	18.89	34027
1998-03-31	19.08	19.25	18.91	19.03	38443
1998-04-01	18.86	18.96	18.74	18.77	48570
1998-04-02	19.25	19.44	19.06	19.35	89351
1998-04-03	19.47	19.54	19.25	19.42	140262
1998-04-06	19.66	19.97	19.66	19.97	111949
1998-04-07	19.97	19.97	19.47	19.54	221823
1998-04-08	19.80	19.88	19.54	19.56	84156
1998-04-09	19.51	19.73	19.51	19.51	53246
1998-04-13	19.51	19.75	19.51	19.66	63116
1998-04-14	20.07	20.26	20.02	20.16	89611
1998-04-15	20.16	20.31	20.04	20.21	54285
1998-04-16	19.92	19.95	19.85	19.95	28053
1998-04-17	19.85	20.12	19.75	20.02	171692
1998-04-20	20.28	20.55	20.16	20.55	72727
1998-04-21	20.62	20.74	20.50	20.72	69090
1998-04-22	20.72	20.72	20.33	20.33	37923
1998-04-23	19.83	19.92	19.68	19.92	130911
1998-04-24	19.92	19.97	19.30	19.54	131690
1998-04-27	19.71	19.83	19.49	19.63	168575
1998-04-28	19.80	20.02	19.80	19.90	111949
1998-04-29	19.59	19.78	19.37	19.49	357413
1998-04-30	19.54	20.26	19.54	20.16	148054
1998-05-01	20.19	20.60	20.19	20.55	40778
1998-05-04	20.50	20.93	20.50	20.74	96884
1998-05-05	20.77	20.81	20.36	20.45	49349
1998-05-06	20.55	20.74	20.19	20.19	39482
1998-05-07	20.38	20.40	19.61	19.63	111430
1998-05-08	19.68	19.97	19.49	19.63	305723
1998-05-11	20.00	20.16	19.97	19.97	84675
1998-05-12	19.97	20.02	19.66	20.02	31949
1998-05-13	20.02	20.02	19.59	19.66	173770
1998-05-14	19.71	20.02	19.47	19.97	112469
1998-05-15	20.16	20.16	19.59	19.59	97143
1998-05-18	19.35	19.35	18.98	19.11	108832
1998-05-19	19.06	19.54	19.06	19.35	218187
1998-05-20	19.92	20.19	19.66	20.07	177406
1998-05-21	20.16	20.31	19.97	19.97	104157
1998-05-22	20.45	20.55	20.26	20.26	72467
1998-05-26	20.48	20.69	19.97	20.00	116884
1998-05-27	19.63	19.68	19.08	19.49	166497
1998-05-28	19.59	19.71	19.39	19.51	62856
1998-05-29	19.56	19.59	18.96	19.15	84416
1998-06-01	18.86	19.06	18.86	19.06	173770
1998-06-02	19.56	19.80	19.54	19.66	103637
1998-06-03	19.80	19.92	19.56	19.59	68571
1998-06-04	19.73	19.88	19.54	19.71	104936
1998-06-05	19.97	20.09	19.95	20.00	234551
1998-06-08	20.21	20.38	20.02	20.14	110910
1998-06-09	20.04	20.04	19.66	19.85	38443
1998-06-10	19.54	19.78	19.27	19.68	36884
1998-06-11	19.25	19.25	18.62	18.84	114806
1998-06-12	18.43	18.62	17.81	18.43	234291
1998-06-15	17.73	18.00	17.61	17.61	144678
1998-06-16	18.38	18.65	18.09	18.60	226759
1998-06-17	18.79	19.18	18.79	18.91	54804
1998-06-18	18.94	19.03	18.41	18.58	94806
1998-06-19	18.58	18.72	18.29	18.38	101299
1998-06-22	18.34	18.58	18.29	18.48	43375
1998-06-23	18.67	19.01	18.67	18.94	44674
1998-06-24	18.94	19.15	18.77	19.11	94026
1998-06-25	19.59	19.61	19.32	19.35	69350
1998-06-26	19.54	19.61	19.35	19.39	57921
1998-06-29	19.44	19.68	19.42	19.42	42076
1998-06-30	19.51	19.59	19.25	19.51	59220
1998-07-01	19.83	20.00	19.63	19.78	79480
1998-07-02	19.88	19.88	19.59	19.71	84156
1998-07-06	9.94	10.25	9.94	10.15	91169
1998-07-07	10.23	10.25	10.11	10.23	84156
1998-07-08	10.20	10.35	10.06	10.35	133768
1998-07-09	10.32	10.32	10.03	10.11	139742
1998-07-10	10.20	10.35	10.03	10.13	152730
1998-07-13	10.37	10.59	10.37	10.39	1186527
1998-07-14	10.64	10.90	10.64	10.83	229876
1998-07-15	10.83	10.83	10.64	10.64	134028
1998-07-16	10.71	10.85	10.71	10.83	70911
1998-07-17	10.85	11.21	10.80	11.14	147535
1998-07-20	11.14	11.19	11.04	11.14	87273
1998-07-21	11.00	11.00	10.59	10.64	103118
1998-07-22	10.54	10.54	10.30	10.35	803139
1998-07-23	10.42	10.54	10.32	10.42	115066
1998-07-24	10.49	10.54	10.37	10.42	81039
1998-07-27	10.39	10.39	10.23	10.37	97923
1998-07-28	10.30	10.35	10.06	10.20	98442
1998-07-29	10.37	10.54	10.11	10.11	112728
1998-07-30	10.56	10.83	10.56	10.83	201823
1998-07-31	10.73	10.90	10.61	10.66	108053
1998-08-03	10.44	10.66	10.42	10.44	363907
1998-08-04	10.64	10.64	10.30	10.32	227278
1998-08-05	10.44	10.56	10.35	10.44	264422
1998-08-06	10.37	10.54	10.35	10.39	59482
1998-08-07	10.47	10.47	10.15	10.15	86753
1998-08-10	10.15	10.15	9.77	9.87	228057
1998-08-11	9.34	9.48	9.19	9.43	346244
1998-08-12	9.53	9.65	9.38	9.38	181302
1998-08-13	9.36	9.48	9.29	9.31	123898
1998-08-14	9.34	9.41	9.05	9.22	234811
1998-08-17	9.22	9.53	9.17	9.43	310398
1998-08-18	9.38	9.77	9.38	9.58	182084
1998-08-19	9.72	9.79	9.62	9.70	105718
1998-08-20	9.60	9.60	9.24	9.26	149875
1998-08-21	8.71	8.76	8.13	8.42	907047
1998-08-24	8.40	8.40	7.72	7.84	1553564
1998-08-25	8.11	8.25	7.89	7.99	443393
1998-08-26	7.51	7.65	7.27	7.36	1266800
1998-08-27	7.07	7.10	6.16	6.81	1040298
1998-08-28	7.22	7.31	6.26	6.81	632231
1998-08-31	7.31	7.41	6.83	6.88	646517
1998-09-01	7.17	7.24	6.95	7.22	614049
1998-09-02	7.31	7.60	7.31	7.53	283647
1998-09-03	7.29	7.41	6.81	6.98	458199
1998-09-04	7.07	7.12	6.47	6.62	879253
1998-09-08	7.15	7.17	6.81	7.15	308842
1998-09-09	6.74	6.86	6.47	6.50	474303
1998-09-10	6.11	6.30	5.87	5.94	1024454
1998-09-11	5.73	6.28	5.70	6.21	794835
1998-09-14	6.35	6.35	5.99	6.11	987050
1998-09-15	5.70	6.28	5.63	6.28	1321867
1998-09-16	6.21	6.35	6.09	6.23	622880
1998-09-17	5.85	5.90	5.65	5.68	389884
1998-09-18	5.68	5.77	5.56	5.75	203124
1998-09-21	5.46	5.53	5.41	5.49	306245
1998-09-22	5.82	5.92	5.75	5.87	369884
1998-09-23	6.11	6.74	6.11	6.74	593528
1998-09-24	6.42	6.54	6.16	6.21	488070
1998-09-25	6.06	6.50	5.94	6.35	518720
1998-09-28	6.47	6.52	6.35	6.42	491447
1998-09-29	6.50	6.54	6.38	6.52	274555
1998-09-30	6.14	6.16	5.77	5.82	440536
1998-10-01	5.53	5.53	5.00	5.17	852499
1998-10-02	5.27	5.37	5.00	5.27	739248
1998-10-05	5.25	5.25	4.86	5.05	470926
1998-10-06	5.20	5.37	5.17	5.17	604178
1998-10-07	5.27	5.34	5.10	5.10	273257
1998-10-08	5.10	5.49	4.98	5.39	410145
1998-10-09	5.41	5.73	5.29	5.65	401833
1998-10-12	6.06	6.06	5.87	5.94	673531
1998-10-13	5.77	5.87	5.73	5.85	179747
1998-10-14	5.82	5.99	5.80	5.94	152733
1998-10-15	6.09	6.93	5.99	6.88	405989
1998-10-16	6.64	6.86	6.50	6.59	360533
1998-10-19	6.69	6.81	6.59	6.67	199747
1998-10-20	6.88	7.12	6.83	6.98	483914
1998-10-21	6.98	7.03	6.79	6.91	278452
1998-10-22	7.00	7.00	6.52	6.67	386508
1998-10-23	6.67	6.74	6.64	6.69	206241
1998-10-26	6.88	6.88	6.71	6.76	135070
1998-10-27	7.07	7.12	6.95	6.95	262087
1998-10-28	6.74	6.83	6.64	6.64	154551
1998-10-29	6.79	6.93	6.59	6.67	227541
1998-10-30	6.93	7.12	6.93	7.07	264165
1998-11-02	7.39	7.65	7.34	7.58	436380
1998-11-03	7.46	7.46	7.27	7.27	221566
1998-11-04	7.51	7.56	7.41	7.51	282608
1998-11-05	7.53	7.84	7.48	7.84	302608
1998-11-06	7.84	7.84	7.70	7.80	168837
1998-11-09	7.75	7.75	7.36	7.51	190656
1998-11-10	7.27	7.29	7.07	7.15	402352
1998-11-11	7.24	7.31	7.03	7.07	163382
1998-11-12	6.91	6.93	6.76	6.93	494564
1998-11-13	6.93	6.93	6.64	6.64	326246
1998-11-16	6.93	7.05	6.91	7.05	250918
1998-11-17	7.00	7.19	6.93	7.12	428068
1998-11-18	7.03	7.03	6.93	7.00	145719
1998-11-19	7.24	7.31	7.19	7.27	124420
1998-11-20	7.34	7.44	7.19	7.36	248840
1998-11-23	7.46	7.70	7.39	7.56	859253
1998-11-24	7.53	7.53	7.41	7.48	567294
1998-11-25	7.46	7.48	7.34	7.48	114030
1998-11-27	7.92	8.08	7.92	8.04	167538
1998-11-30	8.16	8.16	7.63	7.70	127537
1998-12-01	7.56	7.58	7.31	7.48	129355
1998-12-02	7.58	7.58	7.31	7.44	334558
1998-12-03	7.53	7.60	7.12	7.12	350143
1998-12-04	7.29	7.36	7.27	7.36	246502
1998-12-07	7.31	7.48	7.27	7.48	258451
1998-12-08	7.44	7.51	7.36	7.39	179227
1998-12-09	7.41	7.60	7.36	7.41	189357
1998-12-10	7.51	7.51	7.27	7.31	116108
1998-12-11	7.34	7.34	7.15	7.17	97666
1998-12-14	7.17	7.31	7.15	7.15	283387
1998-12-15	7.22	7.24	7.10	7.19	78444
1998-12-16	7.19	7.24	7.00	7.03	82600
1998-12-17	6.95	7.15	6.95	7.15	182344
1998-12-18	7.05	7.34	6.93	7.29	247282
1998-12-21	7.31	7.46	7.19	7.44	230658
1998-12-22	7.44	7.51	7.22	7.31	114809
1998-12-23	7.70	7.75	7.48	7.65	256892
1998-12-24	7.65	7.80	7.65	7.80	89613
1998-12-28	7.80	7.89	7.63	7.68	140524
1998-12-29	7.68	7.68	7.48	7.63	81301
1998-12-30	7.70	7.72	7.44	7.60	111432
1998-12-31	7.56	7.75	7.53	7.60	91951
1999-01-04	7.96	8.16	7.92	8.04	480537
1999-01-05	8.08	8.52	8.08	8.47	307284
1999-01-06	8.57	8.78	8.47	8.64	397417
1999-01-07	7.65	7.84	7.56	7.65	494044
1999-01-08	7.70	7.77	7.34	7.58	325466
1999-01-11	7.34	7.48	7.12	7.17	433263
1999-01-12	7.12	7.27	7.00	7.03	410405
1999-01-13	6.26	6.71	6.26	6.64	1071468
1999-01-14	6.62	6.62	6.21	6.33	1022895
1999-01-15	6.98	7.56	6.98	7.48	1049130
1999-01-19	7.84	7.89	7.56	7.80	531448
1999-01-20	7.80	7.80	7.63	7.70	281049
1999-01-21	7.51	7.51	7.31	7.34	260789
1999-01-22	7.15	7.31	7.03	7.17	202085
1999-01-25	7.17	7.36	7.17	7.29	228320
1999-01-26	7.19	7.31	7.12	7.31	191955
1999-01-27	7.31	7.36	7.17	7.17	132732
1999-01-28	7.27	7.46	7.27	7.46	166759
1999-01-29	7.53	7.56	7.36	7.46	245983
1999-02-01	7.39	7.41	7.07	7.07	615088
1999-02-02	7.05	7.22	7.00	7.17	208579
1999-02-03	7.22	7.46	7.19	7.46	141044
1999-02-04	7.29	7.36	7.22	7.24	120004
1999-02-05	7.27	7.39	7.22	7.27	186500
1999-02-08	7.22	7.31	7.12	7.31	94808
1999-02-09	7.27	7.31	6.98	7.07	239489
1999-02-10	7.12	7.22	6.98	7.12	123121
1999-02-11	7.17	7.29	7.17	7.22	88055
1999-02-12	7.22	7.27	7.15	7.22	96627
1999-02-16	7.39	7.44	7.17	7.27	156109
1999-02-17	7.36	7.46	7.34	7.34	196111
1999-02-18	7.44	7.53	7.41	7.41	252736
1999-02-19	7.44	7.56	7.41	7.44	217410
1999-02-22	7.44	7.70	7.41	7.70	470926
1999-02-23	7.65	7.70	7.56	7.70	195591
1999-02-24	7.82	7.99	7.77	7.82	451185
1999-02-25	7.80	7.80	7.46	7.56	175071
1999-02-26	7.60	7.65	7.53	7.56	122602
1999-03-01	7.51	7.53	7.39	7.46	54547
1999-03-02	7.41	7.41	7.31	7.36	120004
1999-03-03	7.39	7.44	7.22	7.31	88574
1999-03-04	7.39	7.58	7.39	7.48	103380
1999-03-05	7.60	7.70	7.60	7.65	251178
1999-03-08	7.70	7.77	7.68	7.77	262607
1999-03-09	7.84	7.99	7.84	7.96	224164
1999-03-10	8.04	8.16	8.01	8.13	263906
1999-03-11	8.18	8.47	8.04	8.11	278452
1999-03-12	8.28	8.28	8.13	8.18	245723
1999-03-15	8.11	8.18	7.94	7.96	127797
1999-03-16	8.04	8.06	7.89	7.94	171694
1999-03-17	7.99	8.01	7.82	7.84	110134
1999-03-18	7.89	8.08	7.87	8.08	137667
1999-03-19	8.08	8.13	7.84	7.89	113770
1999-03-22	7.99	8.08	7.96	8.01	178967
1999-03-23	7.96	7.96	7.63	7.70	131693
1999-03-24	7.87	7.87	7.65	7.70	196371
1999-03-25	7.94	7.99	7.89	7.99	141044
1999-03-26	7.80	7.82	7.65	7.68	102341
1999-03-29	7.84	7.89	7.80	7.89	88315
1999-03-30	7.87	7.94	7.80	7.87	97406
1999-03-31	7.94	7.94	7.70	7.72	63379
1999-04-01	7.75	7.80	7.70	7.70	59223
1999-04-05	7.70	7.72	7.65	7.65	111952
1999-04-06	7.99	8.23	7.94	8.08	174811
1999-04-07	8.13	8.13	7.99	8.01	84418
1999-04-08	8.11	8.61	8.06	8.47	218709
1999-04-09	8.33	8.47	8.28	8.30	70132
1999-04-12	8.40	8.52	8.37	8.47	142862
1999-04-13	8.61	8.69	8.59	8.61	175071
1999-04-14	8.76	8.81	8.76	8.78	123381
1999-04-15	8.85	8.90	8.69	8.73	313518
1999-04-16	8.71	8.71	8.47	8.64	206501
1999-04-19	8.78	8.88	8.71	8.83	112212
1999-04-20	8.57	8.57	8.40	8.54	368845
1999-04-21	8.49	8.57	8.47	8.57	91432
1999-04-22	8.52	8.54	8.13	8.35	287283
1999-04-23	8.33	8.40	8.18	8.18	78704
1999-04-26	8.33	8.42	8.25	8.33	198189
1999-04-27	8.42	8.57	8.42	8.49	67535
1999-04-28	8.40	8.45	8.33	8.40	86756
1999-04-29	8.40	8.54	8.35	8.49	395859
1999-04-30	8.35	8.52	8.21	8.28	182084
1999-05-03	8.33	8.49	8.30	8.47	87276
1999-05-04	8.33	8.42	8.25	8.33	123381
1999-05-05	8.42	8.45	8.23	8.45	114809
1999-05-06	8.54	8.57	8.37	8.40	172993
1999-05-07	8.52	8.73	8.47	8.52	120524
1999-05-10	8.42	8.52	8.37	8.47	148577
1999-05-11	8.47	8.47	8.28	8.40	117147
1999-05-12	8.37	8.52	8.37	8.49	241827
1999-05-13	8.49	8.54	8.30	8.49	136109
1999-05-14	8.45	8.47	8.33	8.40	116368
1999-05-17	8.33	8.35	8.21	8.23	132732
1999-05-18	8.25	8.28	8.06	8.13	56885
1999-05-19	8.16	8.28	8.13	8.18	101822
1999-05-20	8.23	8.23	8.16	8.18	30131
1999-05-21	8.13	8.13	7.94	8.06	34027
1999-05-24	8.11	8.11	7.92	7.94	90652
1999-05-25	8.13	8.16	7.96	7.96	196890
1999-05-26	8.06	8.16	7.96	8.06	910683
1999-05-27	8.04	8.08	8.01	8.06	190916
1999-05-28	8.01	8.01	7.92	7.92	74028
1999-06-01	8.06	8.11	8.04	8.11	131953
1999-06-02	7.96	8.01	7.89	7.99	57924
1999-06-03	8.11	8.18	8.06	8.18	116108
1999-06-04	8.13	8.18	8.01	8.18	217670
1999-06-07	8.08	8.30	8.08	8.25	143641
1999-06-08	8.28	8.37	8.21	8.23	88055
1999-06-09	8.28	8.42	8.21	8.37	265984
1999-06-10	8.18	8.18	7.94	8.04	72470
1999-06-11	8.11	8.16	8.01	8.08	116887
1999-06-14	8.13	8.13	7.89	7.89	43378
1999-06-15	7.99	8.28	7.92	8.16	102601
1999-06-16	8.21	8.25	8.16	8.25	268321
1999-06-17	8.16	8.28	8.16	8.21	69872
1999-06-18	8.37	8.37	8.21	8.23	61301
1999-06-21	4.11	4.14	4.04	4.07	128836
1999-06-22	4.02	4.11	4.02	4.07	185721
1999-06-23	4.09	4.16	3.97	4.14	216631
1999-06-24	4.09	4.14	4.04	4.09	175071
1999-06-25	4.09	4.16	4.07	4.16	367286
1999-06-28	4.09	4.14	4.04	4.04	310401
1999-06-29	4.07	4.21	4.07	4.21	118446
1999-06-30	4.09	4.14	3.99	4.07	375338
1999-07-01	4.07	4.16	3.99	4.14	197410
1999-07-02	4.09	4.14	4.07	4.07	299232
1999-07-06	4.02	4.14	4.02	4.11	277672
1999-07-07	4.07	4.11	3.99	4.04	176370
1999-07-08	3.95	4.07	3.92	4.04	259490
1999-07-09	3.97	4.04	3.95	4.04	277413
1999-07-12	3.99	3.99	3.90	3.95	196111
1999-07-13	3.92	3.92	3.85	3.90	475862
1999-07-14	3.85	3.87	3.75	3.80	669116
1999-07-15	3.85	3.95	3.83	3.95	541319
1999-07-16	3.90	3.92	3.85	3.92	197150
1999-07-19	3.90	3.92	3.85	3.92	285205
1999-07-20	3.92	3.95	3.87	3.92	277932
1999-07-21	3.92	3.99	3.90	3.97	458718
1999-07-22	3.92	3.92	3.85	3.92	134290
1999-07-23	3.90	3.90	3.80	3.83	278711
1999-07-26	3.78	3.83	3.73	3.83	237931
1999-07-27	3.85	3.87	3.78	3.80	145200
1999-07-28	3.83	3.90	3.80	3.85	143641
1999-07-29	3.80	3.83	3.68	3.71	172474
1999-07-30	3.71	3.75	3.68	3.75	99484
1999-08-02	3.71	3.78	3.66	3.73	798991
1999-08-03	3.75	3.83	3.66	3.73	126758
1999-08-04	3.75	3.85	3.75	3.78	213514
1999-08-05	3.75	3.78	3.66	3.71	142083
1999-08-06	3.75	3.78	3.68	3.75	170655
1999-08-09	3.78	3.85	3.75	3.85	448848
1999-08-10	3.73	3.75	3.66	3.71	202864
1999-08-11	3.80	3.83	3.71	3.80	245204
1999-08-12	3.80	3.85	3.66	3.75	118186
1999-08-13	3.78	3.80	3.73	3.75	128056
1999-08-16	3.68	3.73	3.68	3.71	129875
1999-08-17	3.73	3.83	3.73	3.78	109614
1999-08-18	3.80	3.85	3.80	3.80	256633
1999-08-19	3.87	3.92	3.87	3.90	136368
1999-08-20	3.92	4.04	3.92	3.97	260529
1999-08-23	3.87	3.92	3.75	3.87	242866
1999-08-24	3.87	3.97	3.85	3.90	188059
1999-08-25	3.95	3.95	3.90	3.92	210137
1999-08-26	3.92	3.95	3.80	3.87	219488
1999-08-27	3.90	3.99	3.90	3.99	170396
1999-08-30	3.97	3.99	3.90	3.92	142602
1999-08-31	3.92	3.95	3.78	3.85	147018
1999-09-01	3.90	3.95	3.90	3.95	131693
1999-09-02	3.90	3.90	3.83	3.90	58963
1999-09-03	3.95	3.97	3.87	3.92	155850
1999-09-07	3.90	3.92	3.78	3.85	103900
1999-09-08	3.80	3.85	3.80	3.85	86496
1999-09-09	3.87	3.95	3.87	3.92	266243
1999-09-10	3.92	3.92	3.85	3.87	104159
1999-09-13	3.80	3.87	3.78	3.87	68574
1999-09-14	3.87	3.92	3.83	3.87	229359
1999-09-15	3.90	3.95	3.87	3.87	135849
1999-09-16	3.87	3.90	3.85	3.87	81821
1999-09-17	3.95	3.99	3.90	3.95	197150
1999-09-20	3.97	3.97	3.87	3.90	105718
1999-09-21	3.87	3.92	3.87	3.90	145460
1999-09-22	3.92	3.99	3.92	3.95	198449
1999-09-23	3.95	3.95	3.87	3.90	195332
1999-09-24	3.92	3.97	3.92	3.92	89094
1999-09-27	3.92	3.99	3.92	3.95	128056
1999-09-28	3.97	3.99	3.92	3.97	189617
1999-09-29	3.97	3.99	3.92	3.95	131433
1999-09-30	3.97	3.97	3.90	3.97	64158
1999-10-01	3.95	3.97	3.85	3.97	104939
1999-10-04	3.97	3.99	3.90	3.99	320531
1999-10-05	3.97	3.99	3.95	3.97	112212
1999-10-06	3.95	3.95	3.90	3.95	176110
1999-10-07	3.95	3.99	3.92	3.99	221047
1999-10-08	3.99	3.99	3.90	3.95	162084
1999-10-11	3.92	4.02	3.92	3.99	278971
1999-10-12	3.99	4.04	3.97	4.04	357935
1999-10-13	4.02	4.02	3.92	3.95	122082
1999-10-14	3.97	3.97	3.90	3.92	85717
1999-10-15	3.90	3.90	3.78	3.85	175331
1999-10-18	3.83	3.85	3.75	3.83	169097
1999-10-19	3.85	3.95	3.85	3.95	194812
1999-10-20	3.92	3.97	3.92	3.95	161824
1999-10-21	3.90	3.90	3.83	3.90	182344
1999-10-22	3.92	3.95	3.85	3.90	239749
1999-10-25	3.85	3.87	3.83	3.85	347026
1999-10-26	3.85	3.90	3.83	3.83	47274
1999-10-27	3.75	3.83	3.75	3.83	95847
1999-10-28	3.83	3.92	3.73	3.90	286504
1999-10-29	3.90	3.95	3.90	3.92	187539
1999-11-01	3.95	3.99	3.95	3.97	248580
1999-11-02	3.95	4.02	3.90	3.95	71171
1999-11-03	4.04	4.14	4.04	4.09	279491
1999-11-04	4.28	4.36	4.23	4.33	498460
1999-11-05	4.28	4.28	4.16	4.19	81042
1999-11-08	4.11	4.28	4.11	4.23	192994
1999-11-09	4.31	4.31	4.14	4.21	142343
1999-11-10	4.31	4.33	4.26	4.26	125459
1999-11-11	4.31	4.36	4.31	4.33	177928
1999-11-12	4.33	4.33	4.21	4.26	133771
1999-11-15	4.26	4.31	4.21	4.28	148836
1999-11-16	4.33	4.40	4.31	4.40	208319
1999-11-17	4.38	4.45	4.36	4.40	323129
1999-11-18	4.40	4.40	4.23	4.28	131693
1999-11-19	4.26	4.40	4.23	4.33	380014
1999-11-22	4.28	4.28	4.09	4.19	186760
1999-11-23	4.23	4.28	4.16	4.23	129355
1999-11-24	4.28	4.28	4.19	4.28	245463
1999-11-26	4.26	4.28	4.23	4.26	81301
1999-11-29	4.21	4.23	4.14	4.21	217930
1999-11-30	4.19	4.23	4.14	4.16	239749
1999-12-01	4.21	4.23	4.19	4.21	75587
1999-12-02	4.19	4.19	4.09	4.09	101302
1999-12-03	4.14	4.23	4.11	4.23	675609
1999-12-06	4.21	4.28	4.19	4.19	187020
1999-12-07	4.33	4.38	4.23	4.36	422093
1999-12-08	4.38	4.43	4.28	4.38	254035
1999-12-09	4.33	4.40	4.28	4.36	202345
1999-12-10	4.40	4.48	4.38	4.45	859772
1999-12-13	4.40	4.48	4.33	4.48	909384
1999-12-14	4.40	4.43	4.33	4.38	454822
1999-12-15	4.28	4.33	4.21	4.33	306764
1999-12-16	4.33	4.50	4.33	4.45	385728
1999-12-17	4.52	4.74	4.52	4.62	491447
1999-12-20	4.60	4.60	4.45	4.52	283906
1999-12-21	4.48	4.48	4.26	4.38	133771
1999-12-22	4.36	4.43	4.36	4.40	262347
1999-12-23	4.36	4.48	4.26	4.43	140005
1999-12-27	4.52	4.57	4.45	4.57	223904
1999-12-28	4.38	4.43	4.28	4.36	200527
1999-12-29	4.33	4.40	4.33	4.38	219229
1999-12-30	4.36	4.57	4.36	4.57	250918
1999-12-31	4.52	4.57	4.40	4.50	109874
2000-01-03	4.50	4.50	4.31	4.48	353260
2000-01-04	4.38	4.48	4.26	4.38	251438
2000-01-05	4.33	4.33	4.23	4.33	210917
2000-01-06	4.38	4.38	4.23	4.33	171694
2000-01-07	4.38	4.55	4.33	4.50	441834
2000-01-10	4.50	4.52	4.31	4.38	127797
2000-01-11	4.26	4.28	4.14	4.28	335856
2000-01-12	4.23	4.23	4.14	4.19	345467
2000-01-13	4.16	4.21	4.09	4.21	184162
2000-01-14	4.23	4.33	4.09	4.33	217410
2000-01-18	3.95	3.99	3.90	3.97	485732
2000-01-19	3.92	3.99	3.87	3.95	273516
2000-01-20	4.07	4.11	3.99	4.11	359494
2000-01-21	4.02	4.02	3.87	3.95	370923
2000-01-24	3.95	4.14	3.90	3.95	1096664
2000-01-25	3.90	3.99	3.87	3.97	816394
2000-01-26	3.92	4.07	3.92	4.02	286244
2000-01-27	3.99	3.99	3.85	3.97	295595
2000-01-28	3.95	3.95	3.83	3.85	353000
2000-01-31	3.83	3.87	3.80	3.85	891462
2000-02-01	3.87	3.95	3.83	3.87	344168
2000-02-02	3.85	3.87	3.80	3.87	296894
2000-02-03	3.87	4.09	3.87	4.04	1372519
2000-02-04	4.02	4.04	3.95	3.95	441575
2000-02-07	4.04	4.11	3.99	4.11	382611
2000-02-08	4.09	4.26	4.09	4.23	1061598
2000-02-09	4.11	4.16	4.07	4.14	1377194
2000-02-10	4.07	4.07	3.95	4.02	573268
2000-02-11	3.92	3.92	3.80	3.85	929385
2000-02-14	4.02	4.04	3.90	3.95	424431
2000-02-15	4.02	4.04	3.97	4.04	453004
2000-02-16	4.14	4.21	4.14	4.14	661583
2000-02-17	4.28	4.31	4.16	4.16	491966
2000-02-18	4.14	4.23	4.09	4.09	445731
2000-02-22	4.16	4.31	4.09	4.31	1024194
2000-02-23	4.23	4.28	4.14	4.23	963412
2000-02-24	4.14	4.19	4.11	4.11	257412
2000-02-25	4.09	4.21	4.09	4.19	741586
2000-02-28	3.97	4.09	3.97	4.07	234294
2000-02-29	4.09	4.14	3.99	4.04	617685
2000-03-01	3.99	4.07	3.99	4.04	858733
2000-03-02	4.07	4.28	4.07	4.11	1877473
2000-03-03	4.09	4.16	4.04	4.09	1098223
2000-03-06	4.04	4.04	3.99	3.99	661583
2000-03-07	4.07	4.07	3.92	3.95	744443
2000-03-08	3.99	4.09	3.97	4.09	813017
2000-03-09	4.07	4.11	4.07	4.09	2043972
2000-03-10	4.07	4.16	4.07	4.16	3029464
2000-03-13	4.04	4.11	4.02	4.11	519500
2000-03-14	4.21	4.21	4.11	4.14	1178226
2000-03-15	4.14	4.28	4.14	4.26	2273332
2000-03-16	4.33	4.33	4.28	4.33	1666556
2000-03-17	4.36	4.43	4.33	4.33	1531745
2000-03-20	4.45	4.45	4.36	4.40	573268
2000-03-21	4.33	4.36	4.28	4.33	350662
2000-03-22	4.33	4.33	4.21	4.23	511188
2000-03-23	4.21	4.31	4.21	4.31	356377
2000-03-24	4.31	4.33	4.23	4.33	854837
2000-03-27	4.28	4.28	4.21	4.21	332220
2000-03-28	4.28	4.31	4.21	4.26	848603
2000-03-29	4.28	4.31	4.11	4.16	338714
2000-03-30	4.14	4.16	4.11	4.11	301569
2000-03-31	4.11	4.16	4.02	4.14	605477
2000-04-03	4.11	4.21	4.09	4.11	529370
2000-04-04	4.23	4.23	3.87	4.18	570151
2000-04-05	4.11	4.23	4.11	4.14	395859
2000-04-06	4.09	4.11	3.99	4.09	1157446
2000-04-07	4.04	4.14	4.04	4.11	696649
2000-04-10	4.09	4.14	4.02	4.02	488849
2000-04-11	4.07	4.13	4.04	4.04	676648
2000-04-12	4.09	4.16	4.07	4.11	947308
2000-04-13	4.19	4.19	4.11	4.14	361312
2000-04-14	4.22	4.22	3.85	3.87	591191
2000-04-17	3.95	4.09	3.95	4.02	794315
2000-04-18	3.97	4.07	3.97	3.99	705740
2000-04-19	3.97	3.99	3.87	3.90	387547
2000-04-20	3.95	4.04	3.90	3.95	743664
2000-04-24	3.90	3.97	3.90	3.97	659245
2000-04-25	3.99	4.04	3.95	4.02	592489
2000-04-26	3.99	4.04	3.90	3.97	615347
2000-04-27	3.87	3.97	3.87	3.90	139745
2000-04-28	3.92	4.19	3.90	4.19	375079
2000-05-01	4.14	4.14	3.97	4.14	309102
2000-05-02	4.09	4.09	3.95	4.02	366507
2000-05-03	3.97	3.97	3.83	3.85	514305
2000-05-04	3.90	3.90	3.83	3.85	445471
2000-05-05	3.87	3.87	3.78	3.83	218449
2000-05-08	3.85	3.85	3.78	3.80	379235
2000-05-09	3.85	3.85	3.71	3.73	558982
2000-05-10	3.75	3.75	3.59	3.66	406249
2000-05-11	3.71	3.85	3.66	3.75	725741
2000-05-12	3.80	3.80	3.75	3.78	658206
2000-05-15	3.73	3.80	3.71	3.78	742885
2000-05-16	3.80	3.80	3.66	3.73	367546
2000-05-17	3.66	3.66	3.51	3.51	353519
2000-05-18	3.56	3.66	3.51	3.66	405469
2000-05-19	3.51	3.66	3.49	3.56	933541
2000-05-22	3.61	3.63	3.49	3.49	158707
2000-05-23	3.49	3.56	3.42	3.54	626517
2000-05-24	3.51	3.56	3.49	3.49	624439
2000-05-25	3.56	3.63	3.56	3.63	648595
2000-05-26	3.61	3.68	3.61	3.66	155850
2000-05-30	3.71	3.85	3.68	3.85	292998
2000-05-31	3.78	3.78	3.71	3.75	267802
2000-06-01	3.80	3.87	3.80	3.87	683662
2000-06-02	3.95	4.02	3.92	4.02	527292
2000-06-05	3.97	3.97	3.90	3.95	438198
2000-06-06	3.87	3.92	3.80	3.90	203384
2000-06-07	3.92	3.95	3.87	3.95	357416
2000-06-08	3.99	4.04	3.92	3.99	466251
2000-06-09	3.95	3.97	3.85	3.95	314297
2000-06-12	3.83	3.90	3.78	3.85	181045
2000-06-13	3.90	3.95	3.87	3.92	400794
2000-06-14	3.95	3.95	3.90	3.92	215332
2000-06-15	3.87	3.92	3.85	3.92	654310
2000-06-16	3.92	4.02	3.92	3.99	658206
2000-06-19	3.95	4.02	3.87	4.02	359494
2000-06-20	3.99	3.99	3.85	3.90	234814
2000-06-21	3.87	3.92	3.80	3.92	235593
2000-06-22	3.92	3.92	3.83	3.87	267802
2000-06-23	3.87	3.90	3.80	3.90	126238
2000-06-26	3.87	3.90	3.83	3.90	338194
2000-06-27	3.90	3.95	3.87	3.95	521318
2000-06-28	3.95	3.95	3.90	3.92	260269
2000-06-29	3.92	3.95	3.87	3.92	220527
2000-06-30	3.95	3.99	3.95	3.99	441055
2000-07-03	3.99	4.04	3.90	4.04	110913
2000-07-05	4.07	4.09	3.97	4.02	296374
2000-07-06	4.04	4.11	4.04	4.09	404690
2000-07-07	4.07	4.11	4.07	4.11	958997
2000-07-10	4.11	4.19	4.11	4.19	743144
2000-07-11	4.09	4.16	4.09	4.14	1863186
2000-07-12	4.09	4.11	3.97	4.07	1059780
2000-07-13	3.99	4.04	3.97	4.02	2217226
2000-07-14	4.02	4.04	3.99	4.02	641322
2000-07-17	3.97	4.02	3.95	3.99	577943
2000-07-18	4.02	4.07	3.97	3.99	565735
2000-07-19	3.97	4.04	3.95	3.99	284686
2000-07-20	3.95	4.09	3.95	3.99	381572
2000-07-21	3.97	4.04	3.95	3.99	225982
2000-07-24	3.97	4.04	3.97	4.04	266763
2000-07-25	4.04	4.09	3.97	4.07	286504
2000-07-26	4.04	4.11	3.99	4.02	704442
2000-07-27	3.99	4.07	3.97	4.07	307803
2000-07-28	3.99	3.99	3.90	3.92	307024
2000-07-31	3.90	4.04	3.87	4.04	462095
2000-08-01	3.97	3.99	3.90	3.90	254555
2000-08-02	3.95	3.95	3.87	3.95	553267
2000-08-03	3.90	3.95	3.87	3.92	407288
2000-08-04	3.95	4.02	3.90	3.97	627815
2000-08-07	3.92	4.09	3.92	4.09	397677
2000-08-08	4.04	4.09	3.95	4.04	208839
2000-08-09	4.02	4.07	3.97	4.07	535864
2000-08-10	4.09	4.09	3.97	4.02	710416
2000-08-11	4.04	4.09	4.04	4.07	1609670
2000-08-14	4.07	4.11	4.02	4.09	495343
2000-08-15	4.16	4.19	4.14	4.19	1283944
2000-08-16	4.21	4.31	4.21	4.31	2022153
2000-08-17	4.28	4.33	4.28	4.33	370663
2000-08-18	4.36	4.43	4.31	4.33	1860069
2000-08-21	4.33	4.33	4.26	4.28	599243
2000-08-22	4.23	4.28	4.21	4.23	999518
2000-08-23	4.23	4.25	4.16	4.23	661063
2000-08-24	4.19	4.21	4.11	4.19	438977
2000-08-25	4.16	4.23	4.16	4.23	418717
2000-08-28	4.14	4.19	4.11	4.16	296894
2000-08-29	4.11	4.11	4.04	4.11	339753
2000-08-30	4.14	4.16	4.09	4.16	445471
2000-08-31	4.11	4.21	4.09	4.21	330661
2000-09-01	4.11	4.19	4.09	4.14	365728
2000-09-05	4.09	4.14	4.04	4.11	212735
2000-09-06	4.04	4.11	3.97	4.04	339233
2000-09-07	4.02	4.09	3.99	4.07	485472
2000-09-08	3.97	4.04	3.95	4.02	522097
2000-09-11	3.99	4.07	3.97	4.04	326505
2000-09-12	4.09	4.09	3.99	4.02	511188
2000-09-13	4.02	4.04	3.99	4.04	286504
2000-09-14	4.07	4.16	4.07	4.16	575606
2000-09-15	4.11	4.16	4.09	4.14	198968
2000-09-18	4.14	4.14	3.97	3.99	235853
2000-09-19	3.99	4.09	3.95	4.09	594308
2000-09-20	3.97	3.99	3.87	3.95	473784
2000-09-21	3.97	4.04	3.92	3.99	494564
2000-09-22	4.07	4.19	4.07	4.19	1666556
2000-09-25	4.23	4.23	4.09	4.16	981855
2000-09-26	4.16	4.21	4.11	4.19	837693
2000-09-27	4.16	4.21	4.14	4.19	830420
2000-09-28	4.21	4.23	4.16	4.23	1094067
2000-09-29	4.21	4.23	4.16	4.21	412483
2000-10-02	4.19	4.21	4.16	4.19	242866
2000-10-03	4.16	4.21	4.16	4.19	1105496
2000-10-04	4.14	4.16	4.09	4.14	280530
2000-10-05	4.16	4.21	4.14	4.16	601840
2000-10-06	4.16	4.21	4.04	4.09	376897
2000-10-09	4.02	4.04	3.95	4.02	234554
2000-10-10	4.04	4.09	4.02	4.07	275594
2000-10-11	3.99	3.99	3.80	3.87	2183458
2000-10-12	3.87	3.90	3.73	3.73	946529
2000-10-13	3.71	3.83	3.66	3.80	332739
2000-10-16	3.78	3.80	3.66	3.75	284945
2000-10-17	3.80	3.85	3.73	3.75	194812
2000-10-18	3.63	3.71	3.54	3.66	990167
2000-10-19	3.68	3.80	3.68	3.78	310661
2000-10-20	3.80	3.85	3.68	3.78	689376
2000-10-23	3.73	3.73	3.68	3.73	186760
2000-10-24	3.75	3.83	3.73	3.80	387547
2000-10-25	3.71	3.80	3.63	3.66	212735
2000-10-26	3.59	3.63	3.39	3.63	726780
2000-10-27	3.51	3.68	3.49	3.68	338973
2000-10-30	3.66	3.71	3.59	3.68	334038
2000-10-31	3.73	3.92	3.73	3.92	1032246
2000-11-01	3.90	3.90	3.75	3.78	670934
2000-11-02	3.90	3.95	3.87	3.92	573528
2000-11-03	3.97	4.04	3.80	3.95	466511
2000-11-06	3.87	3.95	3.85	3.87	344168
2000-11-07	3.90	3.92	3.87	3.90	847304
2000-11-08	3.92	3.95	3.78	3.80	513525
2000-11-09	3.80	3.80	3.71	3.75	254295
2000-11-10	3.78	3.78	3.66	3.78	146758
2000-11-13	3.68	3.73	3.66	3.73	294556
2000-11-14	3.83	3.95	3.80	3.92	583658
2000-11-15	3.92	3.92	3.80	3.85	355597
2000-11-16	3.78	3.80	3.75	3.80	228580
2000-11-17	3.78	3.80	3.63	3.66	145460
2000-11-20	3.51	3.51	3.27	3.30	5518388
2000-11-21	3.27	3.37	3.25	3.34	2331256
2000-11-22	3.34	3.44	3.22	3.22	836135
2000-11-24	3.42	3.46	3.34	3.44	1528369
2000-11-27	3.42	3.46	3.32	3.39	785484
2000-11-28	3.39	3.42	3.32	3.37	589372
2000-11-29	3.42	3.51	3.37	3.49	443133
2000-11-30	3.44	3.46	3.32	3.37	255853
2000-12-01	3.39	3.46	3.39	3.44	595347
2000-12-04	3.42	3.42	3.32	3.39	308842
2000-12-05	3.44	3.56	3.42	3.56	548332
2000-12-06	3.56	3.61	3.46	3.56	1226799
2000-12-07	3.63	3.68	3.61	3.63	407288
2000-12-08	3.63	3.73	3.59	3.68	217670
2000-12-11	3.75	3.85	3.75	3.78	466511
2000-12-12	3.83	3.90	3.71	3.75	955100
2000-12-13	3.80	3.80	3.73	3.73	427808
2000-12-14	3.71	3.78	3.68	3.71	297673
2000-12-15	3.68	3.71	3.59	3.66	749119
2000-12-18	3.61	3.66	3.56	3.59	297154
2000-12-19	3.66	3.73	3.66	3.68	706000
2000-12-20	3.66	3.68	3.54	3.54	422613
2000-12-21	3.68	3.73	3.66	3.73	481316
2000-12-22	3.75	3.85	3.71	3.85	570670
2000-12-26	3.78	3.85	3.78	3.85	223644
2000-12-27	3.87	3.92	3.85	3.90	281569
2000-12-28	3.90	3.95	3.90	3.95	321830
2000-12-29	3.99	4.09	3.99	4.07	456640
2001-01-02	4.07	4.14	3.97	4.09	569631
2001-01-03	4.04	4.23	3.97	4.23	1269658
2001-01-04	4.26	4.31	4.19	4.21	1260307
2001-01-05	4.36	4.36	4.26	4.33	4208469
2001-01-08	4.31	4.38	4.31	4.38	1386285
2001-01-09	4.26	4.33	4.19	4.33	619763
2001-01-10	4.33	4.33	4.28	4.33	296115
2001-01-11	4.33	4.45	4.33	4.40	1317452
2001-01-12	4.40	4.45	4.36	4.36	1256670
2001-01-16	4.33	4.43	4.31	4.40	452224
2001-01-17	4.38	4.40	4.33	4.38	587294
2001-01-18	4.43	4.60	4.43	4.60	1004713
2001-01-19	4.26	4.33	4.19	4.31	827823
2001-01-22	4.28	4.28	4.21	4.26	194033
2001-01-23	4.23	4.40	4.23	4.40	438717
2001-01-24	4.31	4.40	4.28	4.40	336636
2001-01-25	4.36	4.40	4.31	4.36	508071
2001-01-26	4.23	4.48	4.23	4.45	2179562
2001-01-29	4.14	4.16	4.02	4.13	934840
2001-01-30	4.13	4.20	4.10	4.12	499239
2001-01-31	4.18	4.32	4.17	4.20	438458
2001-02-01	4.28	4.38	4.28	4.34	681843
2001-02-02	4.27	4.27	4.16	4.20	478199
2001-02-05	4.26	4.29	4.16	4.25	737170
2001-02-06	4.16	4.20	4.10	4.20	466511
2001-02-07	4.19	4.26	4.15	4.26	435081
2001-02-08	4.24	4.24	4.12	4.14	1634087
2001-02-09	4.13	4.18	4.13	4.15	481316
2001-02-12	4.24	4.30	4.23	4.26	993803
2001-02-13	4.24	4.28	4.16	4.22	631452
2001-02-14	4.18	4.18	4.05	4.12	393001
2001-02-15	4.12	4.22	4.11	4.13	752755
2001-02-16	4.12	4.17	4.05	4.11	586255
2001-02-20	4.09	4.16	3.98	4.03	466251
2001-02-21	4.03	4.03	3.91	3.93	513006
2001-02-22	3.89	3.89	3.80	3.84	319232
2001-02-23	3.83	3.91	3.77	3.91	924450
2001-02-26	3.91	4.00	3.86	4.00	466511
2001-02-27	3.97	3.97	3.91	3.95	227281
2001-02-28	4.03	4.03	3.93	3.99	936918
2001-03-01	3.93	4.03	3.75	3.98	642102
2001-03-02	3.93	3.98	3.90	3.95	359234
2001-03-05	3.97	4.19	3.96	4.05	350662
2001-03-06	4.06	4.11	4.05	4.07	220787
2001-03-07	4.08	4.22	4.05	4.22	474303
2001-03-08	4.14	4.17	4.05	4.12	223644
2001-03-09	4.08	4.10	4.00	4.03	240528
2001-03-12	3.97	3.97	3.85	3.85	214813
2001-03-13	3.86	3.88	3.82	3.86	162084
2001-03-14	3.74	3.79	3.70	3.70	457679
2001-03-15	3.70	3.74	3.66	3.74	536643
2001-03-16	3.62	3.64	3.51	3.55	444172
2001-03-19	3.53	3.59	3.51	3.59	1032766
2001-03-20	3.57	3.60	3.47	3.47	471446
2001-03-21	3.45	3.46	3.35	3.37	253775
2001-03-22	3.27	3.30	3.12	3.16	379494
2001-03-23	3.30	3.49	3.28	3.33	680285
2001-03-26	3.43	3.51	3.43	3.48	652751
2001-03-27	3.48	3.62	3.48	3.60	279231
2001-03-28	3.43	3.50	3.36	3.43	470407
2001-03-29	3.36	3.48	3.36	3.44	456121
2001-03-30	3.50	3.56	3.42	3.49	164162
2001-04-02	3.47	3.49	3.45	3.48	128056
2001-04-03	3.45	3.45	3.33	3.38	176889
2001-04-04	3.44	3.50	3.41	3.49	797952
2001-04-05	3.55	3.61	3.50	3.60	274296
2001-04-06	3.56	3.62	3.52	3.57	164941
2001-04-09	3.56	3.83	3.56	3.83	332739
2001-04-10	3.70	3.75	3.63	3.66	404950
2001-04-11	3.69	3.69	3.60	3.68	365208
2001-04-12	3.69	3.75	3.66	3.68	169357
2001-04-16	3.64	3.70	3.60	3.63	332480
2001-04-17	3.60	3.74	3.58	3.74	516902
2001-04-18	3.72	3.84	3.68	3.84	790938
2001-04-19	3.84	3.84	3.73	3.75	677168
2001-04-20	3.73	3.73	3.50	3.57	4976550
2001-04-23	3.53	3.57	3.43	3.48	424691
2001-04-24	3.55	3.62	3.55	3.58	651972
2001-04-25	3.54	3.70	3.48	3.70	553527
2001-04-26	3.70	3.81	3.70	3.78	826784
2001-04-27	3.79	3.84	3.74	3.80	1404987
2001-04-30	3.82	3.85	3.77	3.79	396378
2001-05-01	3.77	3.85	3.73	3.81	303388
2001-05-02	3.77	3.84	3.73	3.78	214553
2001-05-03	3.72	3.76	3.66	3.70	284686
2001-05-04	3.70	3.79	3.65	3.76	851460
2001-05-07	3.78	3.86	3.73	3.75	807562
2001-05-08	3.75	3.75	3.70	3.72	885228
2001-05-09	3.70	3.81	3.63	3.73	811199
2001-05-10	3.82	3.89	3.82	3.85	616386
2001-05-11	3.82	3.82	3.71	3.77	846005
2001-05-14	3.75	3.78	3.72	3.78	281828
2001-05-15	3.77	3.82	3.77	3.82	204942
2001-05-16	3.78	3.83	3.73	3.73	349883
2001-05-17	3.79	3.85	3.79	3.83	263386
2001-05-18	3.81	3.84	3.81	3.83	216631
2001-05-21	3.79	3.83	3.73	3.79	215073
2001-05-22	3.78	3.78	3.69	3.73	292998
2001-05-23	3.73	3.73	3.70	3.73	430146
2001-05-24	3.72	3.73	3.66	3.72	322609
2001-05-25	3.62	3.67	3.59	3.67	224943
2001-05-29	3.64	3.73	3.58	3.71	334298
2001-05-30	3.70	3.70	3.60	3.61	458199
2001-05-31	3.61	3.65	3.60	3.64	404430
2001-06-01	3.64	3.65	3.56	3.58	448328
2001-06-04	3.67	3.70	3.66	3.68	516642
2001-06-05	3.65	3.77	3.64	3.77	835356
2001-06-06	3.72	3.72	3.69	3.69	686779
2001-06-07	3.67	3.70	3.66	3.70	608334
2001-06-08	3.71	3.72	3.67	3.69	239229
2001-06-11	3.70	3.70	3.64	3.68	903670
2001-06-12	3.64	3.64	3.60	3.62	579502
2001-06-13	3.65	3.68	3.63	3.65	196630
2001-06-14	3.65	3.71	3.63	3.65	271698
2001-06-15	3.65	3.68	3.64	3.64	433263
2001-06-18	3.58	3.58	3.48	3.51	397157
2001-06-19	3.55	3.59	3.53	3.58	1211474
2001-06-20	3.51	3.66	3.47	3.62	402093
2001-06-21	3.53	3.53	3.48	3.52	558462
2001-06-22	3.52	3.54	3.48	3.48	228580
2001-06-25	3.54	3.60	3.52	3.54	264685
2001-06-26	3.50	3.54	3.48	3.54	458978
2001-06-27	3.56	3.58	3.47	3.58	363130
2001-06-28	3.52	3.56	3.48	3.53	331700
2001-06-29	3.51	3.60	3.46	3.54	311440
2001-07-02	3.58	3.68	3.55	3.61	290920
2001-07-03	3.62	3.64	3.57	3.60	281049
2001-07-05	3.51	3.51	3.41	3.43	411963
2001-07-06	3.31	3.31	3.25	3.27	1149134
2001-07-09	3.29	3.35	3.27	3.29	306764
2001-07-10	3.39	3.44	3.23	3.26	1664218
2001-07-11	3.21	3.23	3.15	3.17	804186
2001-07-12	3.14	3.21	3.07	3.21	1923968
2001-07-13	3.21	3.22	3.18	3.18	1732013
2001-07-16	3.25	3.26	3.20	3.21	962373
2001-07-17	3.22	3.36	3.20	3.36	483654
2001-07-18	3.23	3.27	3.20	3.22	1787859
2001-07-19	3.26	3.33	3.25	3.27	201046
2001-07-20	3.30	3.33	3.26	3.33	471446
2001-07-23	3.35	3.37	3.28	3.31	301310
2001-07-24	3.30	3.35	3.22	3.23	409625
2001-07-25	3.23	3.26	3.20	3.26	938736
2001-07-26	3.26	3.26	3.18	3.20	475342
2001-07-27	3.21	3.26	3.18	3.20	310661
2001-07-30	3.30	3.33	3.25	3.27	564956
2001-07-31	3.32	3.43	3.32	3.35	274296
2001-08-01	3.45	3.45	3.36	3.37	673791
2001-08-02	3.43	3.46	3.39	3.39	662622
2001-08-03	3.46	3.47	3.41	3.45	338454
2001-08-06	3.47	3.47	3.41	3.43	710676
2001-08-07	3.41	3.45	3.39	3.39	294816
2001-08-08	3.42	3.42	3.35	3.36	245723
2001-08-09	3.36	3.36	3.33	3.36	587294
2001-08-10	3.34	3.39	3.28	3.39	242346
2001-08-13	3.43	3.46	3.41	3.46	410405
2001-08-14	3.46	3.52	3.43	3.47	943671
2001-08-15	3.43	3.56	3.43	3.55	793276
2001-08-16	3.50	3.51	3.46	3.49	418717
2001-08-17	3.41	3.41	3.33	3.35	383650
2001-08-20	3.35	3.45	3.32	3.39	210397
2001-08-21	3.43	3.47	3.31	3.31	217410
2001-08-22	3.52	3.52	3.40	3.50	879773
2001-08-23	3.51	3.56	3.48	3.49	323908
2001-08-24	3.57	3.64	3.57	3.63	453783
2001-08-27	3.63	3.70	3.56	3.70	377416
2001-08-28	3.67	3.67	3.54	3.63	380793
2001-08-29	3.62	3.64	3.56	3.57	215073
2001-08-30	3.56	3.56	3.46	3.54	290400
2001-08-31	3.54	3.55	3.45	3.52	288062
2001-09-04	3.45	3.48	3.41	3.46	696130
2001-09-05	3.43	3.44	3.33	3.34	292218
2001-09-06	3.28	3.29	3.20	3.20	678207
2001-09-07	3.23	3.29	3.20	3.20	371442
2001-09-10	3.16	3.29	3.16	3.18	423392
2001-09-17	3.02	3.02	2.81	2.85	963932
2001-09-18	2.85	2.85	2.71	2.80	562099
2001-09-19	2.79	2.83	2.68	2.77	1242384
2001-09-20	2.73	2.73	2.53	2.55	2269435
2001-09-21	2.43	2.63	2.43	2.46	793536
2001-09-24	2.60	2.73	2.59	2.69	488849
2001-09-25	2.79	2.88	2.78	2.84	507811
2001-09-26	2.90	2.93	2.76	2.77	573528
2001-09-27	2.85	2.99	2.83	2.96	815615
2001-09-28	3.02	3.02	2.89	2.90	481057
2001-10-01	2.87	2.96	2.66	2.85	441055
2001-10-02	2.84	2.93	2.84	2.91	436380
2001-10-03	2.87	3.08	2.83	3.08	528591
2001-10-04	3.00	3.00	2.87	2.87	484693
2001-10-05	2.83	2.94	2.79	2.94	626776
2001-10-08	2.85	2.93	2.81	2.91	715611
2001-10-09	2.95	3.00	2.90	2.94	3885340
2001-10-10	2.98	3.15	2.97	3.12	569631
2001-10-11	3.15	3.17	2.96	3.01	522097
2001-10-12	3.00	3.08	2.90	2.96	620283
2001-10-15	2.94	3.01	2.91	2.99	328583
2001-10-16	3.05	3.11	3.01	3.10	294556
2001-10-17	3.20	3.22	3.13	3.14	609633
2001-10-18	3.10	3.21	3.10	3.21	413522
2001-10-19	3.11	3.13	2.99	3.11	504694
2001-10-22	3.11	3.13	3.03	3.07	554826
2001-10-23	3.14	3.18	3.10	3.14	295855
2001-10-24	3.21	3.29	3.21	3.29	252477
2001-10-25	3.16	3.33	3.13	3.33	437678
2001-10-26	3.19	3.26	3.11	3.11	410145
2001-10-29	3.08	3.14	2.86	2.95	1836952
2001-10-30	2.93	2.94	2.89	2.91	787562
2001-10-31	3.00	3.06	2.92	2.98	286504
2001-11-01	2.99	3.08	2.99	3.08	462095
2001-11-02	3.04	3.04	2.95	3.00	621322
2001-11-05	3.08	3.20	3.08	3.19	992245
2001-11-06	3.17	3.23	3.13	3.23	686779
2001-11-07	3.21	3.31	3.16	3.31	866785
2001-11-08	3.31	3.36	3.23	3.23	567294
2001-11-09	3.25	3.25	3.18	3.22	356896
2001-11-12	3.18	3.30	3.09	3.30	282608
2001-11-13	3.30	3.36	3.24	3.32	822628
2001-11-14	3.39	3.43	3.31	3.31	679246
2001-11-15	3.31	3.38	3.21	3.31	646258
2001-11-16	3.32	3.39	3.30	3.38	571709
2001-11-19	3.40	3.45	3.36	3.41	415080
2001-11-20	3.36	3.39	3.31	3.31	764963
2001-11-21	3.29	3.29	3.22	3.28	298972
2001-11-23	3.32	3.33	3.27	3.29	103120
2001-11-26	3.30	3.40	3.29	3.40	481316
2001-11-27	3.37	3.37	3.25	3.28	1147315
2001-11-28	3.26	3.26	3.20	3.20	509889
2001-11-29	3.22	3.26	3.12	3.17	841330
2001-11-30	3.22	3.28	3.18	3.22	828083
2001-12-03	3.15	3.27	3.15	3.24	554826
2001-12-04	3.28	3.41	3.28	3.41	894579
2001-12-05	3.41	3.53	3.41	3.49	1324205
2001-12-06	3.48	3.58	3.48	3.57	597165
2001-12-07	3.51	3.51	3.39	3.40	848863
2001-12-10	3.36	3.44	3.35	3.35	673791
2001-12-11	3.35	3.46	3.35	3.42	208319
2001-12-12	3.48	3.48	3.35	3.41	346506
2001-12-13	3.36	3.36	3.20	3.20	707818
2001-12-14	3.32	3.38	3.28	3.34	460796
2001-12-17	3.35	3.47	3.35	3.41	405989
2001-12-18	3.39	3.42	3.30	3.31	1835653
2001-12-19	3.23	3.26	3.18	3.26	737430
2001-12-20	3.14	3.15	3.10	3.10	1345764
2001-12-21	3.10	3.14	3.04	3.05	1495640
2001-12-24	3.05	3.12	3.02	3.08	261308
2001-12-26	3.05	3.15	3.03	3.13	408327
2001-12-27	3.13	3.20	3.13	3.13	744963
2001-12-28	3.16	3.23	3.13	3.18	865487
2001-12-31	3.15	3.21	3.13	3.20	191695
2002-01-02	3.28	3.32	3.22	3.32	462355
2002-01-03	3.33	3.36	3.25	3.31	396898
2002-01-04	3.30	3.30	3.23	3.25	1115626
2002-01-07	3.20	3.21	3.13	3.16	902891
2002-01-08	3.19	3.23	3.14	3.18	553007
2002-01-09	3.16	3.23	3.09	3.16	1168875
2002-01-10	3.08	3.10	3.04	3.08	1079521
2002-01-11	3.12	3.16	2.98	3.03	2634904
2002-01-14	2.98	3.00	2.93	2.94	645478
2002-01-15	3.06	3.13	3.05	3.05	965490
2002-01-16	3.01	3.05	2.93	2.95	463653
2002-01-17	3.05	3.08	3.03	3.08	777431
2002-01-18	3.04	3.13	3.01	3.06	2037998
2002-01-22	3.11	3.15	3.06	3.10	375598
2002-01-23	3.12	3.16	3.06	3.15	276374
2002-01-24	3.14	3.15	3.11	3.15	539241
2002-01-25	3.10	3.15	3.08	3.12	488589
2002-01-28	3.06	3.12	3.06	3.11	583138
2002-01-29	3.10	3.13	3.01	3.04	1050169
2002-01-30	3.03	3.09	2.98	3.09	338194
2002-01-31	3.02	3.05	2.99	3.05	368845
2002-02-01	3.07	3.09	3.02	3.02	346506
2002-02-04	3.00	3.06	2.97	3.01	389105
2002-02-05	2.98	3.00	2.90	2.90	723663
2002-02-06	2.87	2.92	2.87	2.89	771717
2002-02-07	2.89	2.95	2.89	2.91	1233293
2002-02-08	2.93	2.95	2.87	2.94	815874
2002-02-11	2.90	3.02	2.90	3.00	498979
2002-02-12	2.95	3.00	2.91	2.96	512227
2002-02-13	2.97	3.00	2.94	2.96	251957
2002-02-14	2.98	3.03	2.98	2.98	1139783
2002-02-15	3.00	3.00	2.92	2.97	418717
2002-02-19	2.90	2.95	2.87	2.91	314557
2002-02-20	2.91	2.94	2.86	2.90	454822
2002-02-21	2.89	2.96	2.87	2.87	653271
2002-02-22	2.87	2.95	2.86	2.94	328064
2002-02-25	2.90	3.00	2.90	2.97	1076404
2002-02-26	2.95	2.99	2.93	2.93	334298
2002-02-27	2.99	3.10	2.99	3.04	760028
2002-02-28	3.06	3.12	3.03	3.08	421314
2002-03-01	3.08	3.17	3.07	3.17	1229137
2002-03-04	3.18	3.27	3.16	3.23	791458
2002-03-05	3.20	3.27	3.18	3.18	366247
2002-03-06	3.20	3.27	3.20	3.25	187020
2002-03-07	3.26	3.30	3.22	3.27	196371
2002-03-08	3.25	3.29	3.20	3.20	1223942
2002-03-11	3.16	3.24	3.16	3.17	511707
2002-03-12	3.17	3.18	3.10	3.16	438458
2002-03-13	3.19	3.27	3.17	3.18	279231
2002-03-14	3.20	3.25	3.20	3.23	403132
2002-03-15	3.20	3.36	3.20	3.26	2326321
2002-03-18	3.26	3.33	3.26	3.31	459238
2002-03-19	3.31	3.39	3.31	3.35	317934
2002-03-20	3.33	3.36	3.30	3.32	462095
2002-03-21	3.31	3.33	3.26	3.32	330661
2002-03-22	3.30	3.32	3.25	3.26	131693
2002-03-25	3.23	3.26	3.19	3.22	429626
2002-03-26	3.20	3.23	3.16	3.18	255853
2002-03-27	3.17	3.27	3.17	3.26	336636
2002-03-28	3.28	3.28	3.16	3.16	491966
2002-04-01	3.21	3.23	3.19	3.21	284945
2002-04-02	3.21	3.31	3.20	3.25	444432
2002-04-03	3.27	3.30	3.18	3.27	402612
2002-04-04	3.23	3.26	3.18	3.23	364429
2002-04-05	3.23	3.28	3.21	3.27	564956
2002-04-08	3.16	3.21	3.13	3.21	1019259
2002-04-09	3.22	3.26	3.19	3.22	663141
2002-04-10	3.26	3.32	3.14	3.22	552228
2002-04-11	3.25	3.28	3.16	3.18	351701
2002-04-12	3.23	3.30	3.18	3.21	620802
2002-04-15	3.29	3.32	3.25	3.28	649634
2002-04-16	3.30	3.42	3.30	3.36	440536
2002-04-17	3.41	3.46	3.40	3.46	433003
2002-04-18	3.46	3.50	3.38	3.47	658726
2002-04-19	3.49	3.56	3.49	3.53	737170
2002-04-22	3.48	3.49	3.43	3.48	493265
2002-04-23	3.54	3.57	3.52	3.52	911982
2002-04-24	3.52	3.52	3.48	3.50	700545
2002-04-25	3.46	3.46	3.39	3.45	715351
2002-04-26	3.47	3.50	3.43	3.48	370663
2002-04-29	3.44	3.53	3.44	3.47	574567
2002-04-30	3.51	3.62	3.51	3.58	1065494
2002-05-01	3.58	3.62	3.51	3.56	203384
2002-05-02	3.58	3.65	3.54	3.55	811459
2002-05-03	3.60	3.67	3.60	3.65	503915
2002-05-06	3.62	3.64	3.55	3.60	673272
2002-05-07	3.55	3.56	3.50	3.51	1495640
2002-05-08	3.54	3.64	3.54	3.61	693272
2002-05-09	3.55	3.56	3.48	3.53	754573
2002-05-10	3.52	3.52	3.43	3.50	818212
2002-05-13	3.49	3.59	3.49	3.56	392482
2002-05-14	3.57	3.58	3.52	3.58	408586
2002-05-15	3.56	3.60	3.53	3.53	714052
2002-05-16	3.55	3.57	3.48	3.57	328324
2002-05-17	3.57	3.60	3.49	3.55	547553
2002-05-20	3.54	3.56	3.48	3.52	430665
2002-05-21	3.51	3.53	3.45	3.45	464692
2002-05-22	3.46	3.50	3.43	3.49	1916695
2002-05-23	3.49	3.50	3.45	3.47	710156
2002-05-24	3.48	3.50	3.45	3.45	581840
2002-05-28	3.50	3.52	3.47	3.50	622620
2002-05-29	3.51	3.55	3.48	3.55	422873
2002-05-30	3.50	3.53	3.46	3.53	205722
2002-05-31	3.54	3.56	3.49	3.50	451965
2002-06-03	3.52	3.55	3.48	3.51	688337
2002-06-04	3.46	3.48	3.37	3.48	629634
2002-06-05	3.40	3.41	3.33	3.41	619763
2002-06-06	3.41	3.43	3.34	3.36	842109
2002-06-07	3.29	3.38	3.26	3.31	1224721
2002-06-10	3.33	3.35	3.27	3.30	653271
2002-06-11	3.26	3.31	3.22	3.25	975621
2002-06-12	3.24	3.26	3.04	3.19	1349401
2002-06-13	3.15	3.19	3.11	3.16	460796
2002-06-14	3.02	3.12	2.85	3.06	2619319
2002-06-17	3.09	3.22	3.09	3.19	638465
2002-06-18	3.13	3.22	3.11	3.20	531968
2002-06-19	3.08	3.11	3.04	3.06	537422
2002-06-20	3.05	3.08	2.98	3.03	408846
2002-06-21	2.95	3.01	2.93	2.96	3353892
2002-06-24	2.88	2.89	2.76	2.85	4717579
2002-06-25	2.90	2.98	2.88	2.91	1455119
2002-06-26	2.87	2.98	2.87	2.97	1284204
2002-06-27	2.98	3.03	2.94	2.99	1003933
2002-06-28	3.00	3.12	3.00	3.00	1248618
2002-07-01	3.05	3.11	3.00	3.01	624179
2002-07-02	2.98	3.01	2.92	2.98	4444062
2002-07-03	2.90	2.94	2.85	2.91	521578
2002-07-05	3.13	3.29	3.12	3.28	1604216
2002-07-08	3.27	3.34	3.25	3.30	595347
2002-07-09	3.21	3.25	3.13	3.14	549371
2002-07-10	3.15	3.16	2.97	3.04	977958
2002-07-11	2.95	3.06	2.92	3.06	660544
2002-07-12	3.02	3.04	2.93	2.96	340272
2002-07-15	2.95	2.95	2.70	2.86	1260307
2002-07-16	2.81	2.86	2.74	2.74	674830
2002-07-17	2.91	3.04	2.91	2.97	1886304
2002-07-18	2.98	3.09	2.96	3.01	1159004
2002-07-19	2.91	2.93	2.81	2.85	653011
2002-07-22	2.79	2.90	2.64	2.70	1711492
2002-07-23	2.73	2.74	2.60	2.60	954321
2002-07-24	2.53	2.83	2.52	2.78	2150210
2002-07-25	2.72	2.88	2.70	2.82	766262
2002-07-26	2.69	2.73	2.53	2.68	1244462
2002-07-29	2.71	2.94	2.71	2.89	1803963
2002-07-30	2.62	2.67	2.54	2.62	1682920
2002-07-31	2.52	2.52	2.37	2.39	1729415
2002-08-01	2.33	2.34	2.26	2.28	4285355
2002-08-02	2.34	2.39	2.33	2.39	1646815
2002-08-05	2.34	2.34	2.16	2.18	1565513
2002-08-06	2.26	2.38	2.26	2.36	487031
2002-08-07	2.34	2.42	2.28	2.41	1299009
2002-08-08	2.54	2.62	2.48	2.61	2266059
2002-08-09	2.45	2.56	2.44	2.46	1208876
2002-08-12	2.48	2.49	2.37	2.41	855097
2002-08-13	2.34	2.48	2.34	2.39	680804
2002-08-14	2.41	2.41	2.32	2.41	826524
2002-08-15	2.43	2.57	2.38	2.43	2318009
2002-08-16	2.40	2.52	2.38	2.47	779250
2002-08-19	2.49	2.62	2.49	2.62	1214850
2002-08-20	2.59	2.60	2.49	2.53	566514
2002-08-21	2.61	2.65	2.54	2.63	595347
2002-08-22	2.60	2.69	2.60	2.66	483654
2002-08-23	2.67	2.67	2.55	2.57	424951
2002-08-26	2.58	2.63	2.51	2.63	568333
2002-08-27	2.69	2.76	2.68	2.69	572489
2002-08-28	2.65	2.67	2.54	2.58	484953
2002-08-29	2.51	2.60	2.51	2.59	577943
2002-08-30	2.55	2.59	2.53	2.55	214813
2002-09-03	2.46	2.49	2.38	2.41	931463
2002-09-04	2.40	2.47	2.36	2.46	535864
2002-09-05	2.38	2.44	2.33	2.38	1382649
2002-09-06	2.41	2.50	2.41	2.42	632751
2002-09-09	2.38	2.45	2.38	2.45	480537
2002-09-10	2.47	2.50	2.44	2.47	301050
2002-09-11	2.59	2.63	2.56	2.56	697169
2002-09-12	2.53	2.62	2.43	2.47	557943
2002-09-13	2.42	2.43	2.36	2.40	523656
2002-09-16	2.35	2.39	2.34	2.39	725481
2002-09-17	2.43	2.43	2.32	2.35	985231
2002-09-18	2.29	2.32	2.24	2.31	889124
2002-09-19	2.26	2.26	2.17	2.19	4104050
2002-09-20	2.19	2.19	2.08	2.13	1009388
2002-09-23	2.08	2.10	1.97	2.03	2033063
2002-09-24	1.94	1.97	1.89	1.93	1575383
2002-09-25	1.99	2.04	1.89	2.00	2458014
2002-09-26	2.02	2.09	1.99	2.06	1990204
2002-09-27	2.04	2.07	1.95	1.96	1810457
2002-09-30	1.89	2.01	1.88	1.99	1192512
2002-10-01	1.99	2.02	1.90	2.02	1715129
2002-10-02	1.95	2.12	1.95	2.03	1257190
2002-10-03	2.03	2.07	1.97	2.00	811199
2002-10-04	1.98	1.99	1.90	1.92	1047831
2002-10-07	1.92	1.95	1.84	1.84	2745817
2002-10-08	1.89	1.94	1.84	1.94	808861
2002-10-09	1.82	1.90	1.81	1.83	1061078
2002-10-10	1.86	2.03	1.86	1.96	3917549
2002-10-11	2.01	2.15	2.00	2.08	1533304
2002-10-14	2.00	2.06	1.97	2.03	1734091
2002-10-15	2.12	2.24	2.12	2.24	1155368
2002-10-16	2.14	2.19	2.10	2.14	766522
2002-10-17	2.26	2.29	2.13	2.29	796913
2002-10-18	2.18	2.26	2.14	2.26	526253
2002-10-21	2.25	2.38	2.21	2.35	2068649
2002-10-22	2.33	2.36	2.26	2.28	1291477
2002-10-23	2.26	2.29	2.16	2.26	667817
2002-10-24	2.29	2.30	2.22	2.24	440795
2002-10-25	2.29	2.43	2.29	2.38	650933
2002-10-28	2.45	2.50	2.39	2.39	917956
2002-10-29	2.39	2.41	2.26	2.32	1062637
2002-10-30	2.23	2.33	2.23	2.33	559761
2002-10-31	2.33	2.37	2.28	2.28	1733052
2002-11-01	2.28	2.36	2.25	2.35	1297191
2002-11-04	2.44	2.49	2.43	2.45	1591748
2002-11-05	2.50	2.59	2.50	2.55	606776
2002-11-06	2.48	2.51	2.43	2.51	2152288
2002-11-07	2.42	2.43	2.33	2.33	1164978
2002-11-08	2.36	2.41	2.33	2.36	840551
2002-11-11	2.36	2.38	2.32	2.32	706779
2002-11-12	2.33	2.41	2.31	2.38	453263
2002-11-13	2.29	2.36	2.26	2.29	569891
2002-11-14	2.41	2.46	2.36	2.37	644959
2002-11-15	2.39	2.48	2.39	2.44	776912
2002-11-18	2.48	2.49	2.39	2.39	439756
2002-11-19	2.42	2.48	2.41	2.42	488330
2002-11-20	2.39	2.48	2.39	2.48	611191
2002-11-21	2.51	2.59	2.50	2.57	838213
2002-11-22	2.58	2.64	2.57	2.59	1088352
2002-11-25	2.60	2.71	2.60	2.68	1584475
2002-11-26	2.62	2.62	2.53	2.54	871461
2002-11-27	2.64	2.71	2.63	2.66	708078
2002-11-29	2.74	2.81	2.68	2.70	893280
2002-12-02	2.81	2.84	2.75	2.76	533007
2002-12-03	2.71	2.75	2.68	2.69	1040298
2002-12-04	2.67	2.69	2.63	2.67	541059
2002-12-05	2.68	2.69	2.56	2.60	759768
2002-12-06	2.56	2.69	2.56	2.61	436899
2002-12-09	2.59	2.59	2.51	2.53	550929
2002-12-10	2.56	2.63	2.54	2.62	588074
2002-12-11	2.60	2.66	2.60	2.61	415600
2002-12-12	2.61	2.64	2.54	2.55	453783
2002-12-13	2.51	2.54	2.46	2.46	785484
2002-12-16	2.54	2.71	2.54	2.69	904189
2002-12-17	2.66	2.71	2.64	2.64	340532
2002-12-18	2.63	2.66	2.57	2.58	1139783
2002-12-19	2.54	2.59	2.53	2.55	1546551
2002-12-20	2.57	2.66	2.57	2.64	1482393
2002-12-23	2.63	2.70	2.63	2.69	815874
2002-12-24	2.68	2.71	2.66	2.69	260529
2002-12-26	2.68	2.72	2.66	2.67	202345
2002-12-27	2.63	2.66	2.59	2.60	285725
2002-12-30	2.62	2.67	2.60	2.66	393781
2002-12-31	2.60	2.71	2.59	2.71	348844
2003-01-02	2.70	2.78	2.68	2.76	3475714
2003-01-03	2.74	2.75	2.70	2.72	501317
2003-01-06	2.76	2.79	2.70	2.79	1246280
2003-01-07	2.77	2.81	2.71	2.74	464952
2003-01-08	2.77	2.81	2.75	2.75	593269
2003-01-09	2.76	2.84	2.73	2.81	2263981
2003-01-10	2.78	2.85	2.78	2.83	406508
2003-01-13	2.86	2.88	2.85	2.86	356636
2003-01-14	2.86	2.92	2.84	2.92	677428
2003-01-15	2.90	2.91	2.83	2.85	933541
2003-01-16	2.86	2.87	2.84	2.85	511967
2003-01-17	2.81	2.81	2.71	2.74	641322
2003-01-21	2.73	2.73	2.67	2.68	558982
2003-01-22	2.63	2.66	2.60	2.61	859253
2003-01-23	2.67	2.68	2.60	2.67	1126276
2003-01-24	2.64	2.64	2.54	2.54	591710
2003-01-27	2.52	2.58	2.45	2.51	785743
2003-01-28	2.49	2.52	2.44	2.48	581840
2003-01-29	2.31	2.52	2.31	2.48	1544473
2003-01-30	2.46	2.46	2.42	2.43	1232773
2003-01-31	2.39	2.44	2.34	2.42	739768
2003-02-03	2.38	2.44	2.35	2.35	318193
2003-02-04	2.39	2.41	2.35	2.36	458199
2003-02-05	2.36	2.48	2.36	2.42	491187
2003-02-06	2.39	2.42	2.35	2.37	874838
2003-02-07	2.36	2.37	2.33	2.34	1766040
2003-02-10	2.29	2.33	2.27	2.28	345207
2003-02-11	2.32	2.38	2.32	2.34	312998
2003-02-12	2.32	2.32	2.26	2.28	509889
2003-02-13	2.29	2.33	2.27	2.33	731196
2003-02-14	2.30	2.44	2.30	2.43	949126
2003-02-18	2.47	2.53	2.47	2.50	997699
2003-02-19	2.49	2.49	2.42	2.44	358455
2003-02-20	2.46	2.46	2.39	2.39	216631
2003-02-21	2.38	2.48	2.38	2.45	699506
2003-02-24	2.40	2.41	2.34	2.36	457160
2003-02-25	2.29	2.34	2.24	2.31	637166
2003-02-26	2.29	2.30	2.24	2.25	525474
2003-02-27	2.31	2.39	2.31	2.36	563397
2003-02-28	2.43	2.49	2.43	2.44	697428
2003-03-03	2.52	2.54	2.46	2.48	297933
2003-03-04	2.39	2.45	2.37	2.39	665219
2003-03-05	2.39	2.46	2.39	2.44	446250
2003-03-06	2.35	2.41	2.34	2.38	293257
2003-03-07	2.31	2.36	2.31	2.33	527032
2003-03-10	2.27	2.28	2.21	2.24	659765
2003-03-11	2.26	2.28	2.22	2.25	288062
2003-03-12	2.20	2.20	2.12	2.19	503915
2003-03-13	2.20	2.28	2.17	2.28	1031727
2003-03-14	2.37	2.42	2.33	2.37	1070689
2003-03-17	2.31	2.50	2.31	2.46	947048
2003-03-18	2.50	2.55	2.48	2.51	1276151
2003-03-19	2.53	2.56	2.48	2.53	441055
2003-03-20	2.49	2.54	2.44	2.50	347026
2003-03-21	2.58	2.73	2.58	2.68	1349920
2003-03-24	2.54	2.56	2.44	2.45	421054
2003-03-25	2.51	2.62	2.50	2.62	345467
2003-03-26	2.59	2.60	2.52	2.60	296115
2003-03-27	2.51	2.58	2.50	2.54	1175888
2003-03-28	2.46	2.55	2.46	2.48	316115
2003-03-31	2.45	2.49	2.43	2.45	346506
2003-04-01	2.52	2.56	2.48	2.51	500278
2003-04-02	2.59	2.66	2.59	2.62	783146
2003-04-03	2.64	2.68	2.61	2.66	2208914
2003-04-04	2.69	2.75	2.69	2.74	974582
2003-04-07	2.83	2.85	2.78	2.80	1381090
2003-04-08	2.80	2.83	2.74	2.83	657687
2003-04-09	2.82	2.86	2.79	2.81	742105
2003-04-10	2.80	2.85	2.78	2.81	912501
2003-04-11	2.80	2.87	2.74	2.87	577943
2003-04-14	2.76	2.86	2.75	2.85	559241
2003-04-15	2.81	2.90	2.81	2.87	539760
2003-04-16	2.90	2.91	2.84	2.86	434042
2003-04-17	2.91	2.97	2.90	2.94	561319
2003-04-21	2.88	2.97	2.88	2.94	160525
2003-04-22	2.90	3.06	2.90	3.06	938996
2003-04-23	3.00	3.03	2.96	3.01	1174589
2003-04-24	3.01	3.01	2.96	2.97	738988
2003-04-25	2.95	2.97	2.93	2.95	488589
2003-04-28	2.92	3.04	2.92	3.04	577424
2003-04-29	3.00	3.03	2.96	3.00	385728
2003-04-30	3.00	3.04	2.97	3.03	612490
2003-05-01	3.00	3.04	2.96	3.00	813796
2003-05-02	2.95	3.06	2.91	3.04	645998
2003-05-05	3.07	3.13	3.06	3.10	1143939
2003-05-06	3.10	3.17	3.09	3.13	779509
2003-05-07	3.11	3.11	2.99	3.02	538202
2003-05-08	2.94	2.95	2.86	2.91	785224
2003-05-09	2.90	3.02	2.90	2.98	567034
2003-05-12	3.00	3.08	2.98	3.07	533526
2003-05-13	3.02	3.03	2.97	2.99	257672
2003-05-14	2.99	3.00	2.94	2.96	392222
2003-05-15	2.95	3.04	2.95	3.00	430405
2003-05-16	2.99	3.10	2.99	3.08	603659
2003-05-19	3.00	3.01	2.89	2.92	657167
2003-05-20	2.96	2.96	2.90	2.93	416379
2003-05-21	2.86	2.90	2.85	2.89	464173
2003-05-22	2.91	2.95	2.90	2.95	336116
2003-05-23	2.97	3.05	2.96	2.97	718208
2003-05-27	2.95	3.06	2.95	3.04	388326
2003-05-28	3.01	3.10	3.01	3.06	354558
2003-05-29	3.06	3.11	3.06	3.07	381572
2003-05-30	3.06	3.16	3.06	3.11	659245
2003-06-02	3.12	3.21	3.11	3.13	790159
2003-06-03	3.12	3.15	3.10	3.13	403911
2003-06-04	3.17	3.21	3.13	3.21	699766
2003-06-05	3.17	3.20	3.14	3.18	378715
2003-06-06	3.24	3.27	3.20	3.22	419236
2003-06-09	3.21	3.24	3.18	3.20	618205
2003-06-10	3.25	3.27	3.23	3.27	247801
2003-06-11	3.33	3.44	3.31	3.42	696130
2003-06-12	3.47	3.51	3.44	3.48	705740
2003-06-13	3.52	3.56	3.45	3.45	823927
2003-06-16	3.56	3.63	3.54	3.62	765743
2003-06-17	3.62	3.66	3.58	3.62	375598
2003-06-18	3.59	3.62	3.57	3.59	297673
2003-06-19	3.48	3.50	3.44	3.45	457679
2003-06-20	3.51	3.56	3.48	3.53	636387
2003-06-23	3.48	3.48	3.41	3.43	691974
2003-06-24	3.40	3.43	3.33	3.43	394820
2003-06-25	3.41	3.48	3.38	3.42	301829
2003-06-26	3.41	3.46	3.40	3.45	378196
2003-06-27	3.43	3.47	3.41	3.45	322349
2003-06-30	3.42	3.46	3.37	3.40	431185
2003-07-01	3.38	3.39	3.31	3.37	607295
2003-07-02	3.40	3.45	3.36	3.44	1530966
2003-07-03	3.37	3.42	3.37	3.38	536903
2003-07-07	3.45	3.50	3.45	3.48	594048
2003-07-08	3.50	3.56	3.46	3.51	918995
2003-07-09	3.43	3.46	3.40	3.41	477940
2003-07-10	3.41	3.43	3.39	3.40	290140
2003-07-11	3.45	3.52	3.45	3.48	254035
2003-07-14	3.51	3.56	3.50	3.54	333519
2003-07-15	3.52	3.55	3.41	3.47	906787
2003-07-16	3.49	3.49	3.43	3.45	132732
2003-07-17	3.39	3.45	3.39	3.43	404430
2003-07-18	3.43	3.45	3.37	3.44	456121
2003-07-21	3.41	3.41	3.33	3.38	495862
2003-07-22	3.40	3.41	3.36	3.40	607295
2003-07-23	3.38	3.43	3.38	3.43	478719
2003-07-24	3.46	3.53	3.45	3.45	276114
2003-07-25	3.47	3.53	3.45	3.53	388586
2003-07-28	3.53	3.60	3.50	3.52	220527
2003-07-29	3.49	3.51	3.43	3.47	538721
2003-07-30	3.45	3.47	3.42	3.46	155330
2003-07-31	3.46	3.46	3.42	3.43	408846
2003-08-01	3.41	3.41	3.38	3.39	148577
2003-08-04	3.40	3.45	3.37	3.41	363130
2003-08-05	3.39	3.43	3.36	3.36	983153
2003-08-06	3.36	3.39	3.31	3.37	1224721
2003-08-07	3.34	3.35	3.30	3.33	426249
2003-08-08	3.37	3.40	3.30	3.33	430665
2003-08-11	3.33	3.39	3.33	3.38	451445
2003-08-12	3.39	3.43	3.38	3.42	471186
2003-08-13	3.40	3.41	3.36	3.38	228060
2003-08-14	3.38	3.47	3.38	3.44	722105
2003-08-15	3.46	3.47	3.44	3.45	174552
2003-08-18	3.43	3.45	3.41	3.43	302089
2003-08-19	3.39	3.42	3.36	3.41	746781
2003-08-20	3.36	3.40	3.36	3.37	292738
2003-08-21	3.35	3.36	3.31	3.34	411963
2003-08-22	3.30	3.31	3.26	3.28	382352
2003-08-25	3.28	3.31	3.21	3.27	329622
2003-08-26	3.28	3.31	3.22	3.30	813796
2003-08-27	3.28	3.31	3.27	3.29	276374
2003-08-28	3.28	3.32	3.27	3.30	266763
2003-08-29	3.29	3.31	3.28	3.30	200527
2003-09-02	3.29	3.31	3.26	3.31	367286
2003-09-03	3.30	3.34	3.29	3.31	735092
2003-09-04	3.32	3.36	3.32	3.34	277672
2003-09-05	3.32	3.41	3.32	3.35	404430
2003-09-08	3.38	3.44	3.38	3.41	635608
2003-09-09	3.41	3.45	3.40	3.40	408586
2003-09-10	3.37	3.40	3.35	3.36	959256
2003-09-11	3.35	3.40	3.35	3.39	995102
2003-09-12	3.33	3.39	3.33	3.38	901072
2003-09-15	3.37	3.42	3.37	3.39	380793
2003-09-16	3.39	3.42	3.36	3.42	175331
2003-09-17	3.41	3.45	3.41	3.43	665999
2003-09-18	3.46	3.46	3.41	3.46	481316
2003-09-19	3.46	3.46	3.42	3.46	326765
2003-09-22	3.42	3.42	3.36	3.40	724183
2003-09-23	3.42	3.42	3.37	3.40	811978
2003-09-24	3.38	3.38	3.25	3.28	1489146
2003-09-25	3.33	3.37	3.31	3.32	501577
2003-09-26	3.28	3.31	3.23	3.26	510928
2003-09-29	3.27	3.31	3.24	3.30	439497
2003-09-30	3.31	3.32	3.25	3.28	765223
2003-10-01	3.31	3.37	3.30	3.36	625997
2003-10-02	3.35	3.36	3.30	3.32	529110
2003-10-03	3.38	3.43	3.36	3.38	598723
2003-10-06	3.38	3.44	3.38	3.42	532747
2003-10-07	3.40	3.45	3.37	3.42	776912
2003-10-08	3.45	3.49	3.45	3.46	601321
2003-10-09	3.46	3.53	3.46	3.48	564177
2003-10-10	3.51	3.53	3.49	3.51	304427
2003-10-13	3.53	3.58	3.53	3.56	335597
2003-10-14	3.55	3.59	3.53	3.58	383131
2003-10-15	3.58	3.61	3.55	3.55	697169
2003-10-16	3.56	3.60	3.56	3.56	1047831
2003-10-17	3.55	3.55	3.50	3.53	343909
2003-10-20	3.51	3.57	3.51	3.55	355857
2003-10-21	3.56	3.60	3.55	3.57	310920
2003-10-22	3.57	3.57	3.49	3.51	715611
2003-10-23	3.47	3.52	3.47	3.51	434302
2003-10-24	3.48	3.52	3.46	3.50	383650
2003-10-27	3.55	3.60	3.53	3.56	323648
2003-10-28	3.54	3.62	3.54	3.60	536124
2003-10-29	3.54	3.58	3.54	3.56	648336
2003-10-30	3.63	3.68	3.61	3.65	726261
2003-10-31	3.65	3.68	3.65	3.67	540799
2003-11-03	3.73	3.74	3.70	3.73	859772
2003-11-04	3.70	3.73	3.68	3.69	527552
2003-11-05	3.68	3.74	3.68	3.72	689636
2003-11-06	3.73	3.77	3.72	3.76	696909
2003-11-07	3.77	3.82	3.76	3.80	488330
2003-11-10	3.79	3.80	3.70	3.74	507032
2003-11-11	3.72	3.75	3.70	3.73	325986
2003-11-12	3.74	3.85	3.74	3.80	1061598
2003-11-13	3.82	3.91	3.80	3.89	1033285
2003-11-14	3.89	3.91	3.85	3.85	1270177
2003-11-17	3.82	3.83	3.68	3.79	503135
2003-11-18	3.78	3.83	3.78	3.80	541059
2003-11-19	3.78	3.83	3.77	3.82	631192
2003-11-20	3.82	3.85	3.79	3.81	472745
2003-11-21	3.83	3.90	3.82	3.88	613529
2003-11-24	3.87	3.92	3.87	3.92	723923
2003-11-25	3.92	3.95	3.91	3.94	2490223
2003-11-26	3.95	3.98	3.93	3.97	1003154
2003-11-28	3.97	4.04	3.97	4.00	265204
2003-12-01	4.09	4.16	4.09	4.14	3162196
2003-12-02	4.13	4.18	4.11	4.15	3229731
2003-12-03	4.16	4.23	4.15	4.19	890163
2003-12-04	4.17	4.18	4.14	4.16	658466
2003-12-05	4.13	4.19	4.12	4.15	403132
2003-12-08	4.13	4.22	4.13	4.20	440016
2003-12-09	4.19	4.22	4.17	4.18	375338
2003-12-10	4.15	4.18	4.12	4.15	670155
2003-12-11	4.13	4.22	4.11	4.22	515084
2003-12-12	4.20	4.23	4.20	4.23	331960
2003-12-15	4.24	4.28	4.22	4.22	883929
2003-12-16	4.21	4.26	4.21	4.23	469368
2003-12-17	4.25	4.28	4.22	4.27	582359
2003-12-18	4.25	4.34	4.25	4.32	1005232
2003-12-19	4.33	4.34	4.27	4.30	322349
2003-12-22	4.31	4.37	4.31	4.35	336376
2003-12-23	4.37	4.41	4.35	4.38	326246
2003-12-24	4.35	4.47	4.35	4.45	119744
2003-12-26	4.49	4.62	4.44	4.47	549631
2003-12-29	4.49	4.52	4.46	4.49	928606
2003-12-30	4.49	4.57	4.49	4.54	377157
2003-12-31	4.56	4.62	4.56	4.62	1307841
2004-01-02	4.64	4.65	4.59	4.62	643141
2004-01-05	4.69	4.73	4.68	4.73	604178
2004-01-06	4.75	4.77	4.74	4.77	599762
2004-01-07	4.73	4.73	4.66	4.69	690415
2004-01-08	4.69	4.71	4.65	4.70	469887
2004-01-09	4.68	4.74	4.68	4.70	569372
2004-01-12	4.70	4.75	4.68	4.71	1175368
2004-01-13	4.71	4.72	4.62	4.67	906008
2004-01-14	4.62	4.66	4.59	4.63	1202123
2004-01-15	4.57	4.62	4.55	4.59	701844
2004-01-16	4.54	4.58	4.49	4.54	671194
2004-01-20	4.49	4.54	4.49	4.50	851200
2004-01-21	4.52	4.60	4.50	4.59	951724
2004-01-22	4.66	4.69	4.65	4.67	1095885
2004-01-23	4.66	4.69	4.62	4.64	882890
2004-01-26	4.59	4.59	4.52	4.57	506252
2004-01-27	4.60	4.65	4.58	4.60	1229656
2004-01-28	4.55	4.65	4.52	4.52	934320
2004-01-29	4.50	4.50	4.37	4.44	933541
2004-01-30	4.39	4.47	4.36	4.42	481057
2004-02-02	4.40	4.46	4.39	4.43	598464
2004-02-03	4.45	4.47	4.41	4.45	645478
2004-02-04	4.38	4.40	4.32	4.35	686779
2004-02-05	4.45	4.45	4.38	4.39	642621
2004-02-06	4.48	4.60	4.46	4.55	689636
2004-02-09	4.57	4.60	4.54	4.56	503915
2004-02-10	4.59	4.62	4.57	4.59	607295
2004-02-11	4.56	4.67	4.56	4.65	539500
2004-02-12	4.63	4.65	4.59	4.63	290400
2004-02-13	4.62	4.64	4.54	4.57	476901
2004-02-17	4.57	4.60	4.54	4.59	405469
2004-02-18	4.58	4.61	4.52	4.55	435081
2004-02-19	4.59	4.64	4.55	4.57	521837
2004-02-20	4.55	4.55	4.47	4.49	493005
2004-02-23	4.52	4.52	4.48	4.50	559761
2004-02-24	4.46	4.54	4.44	4.50	443133
2004-02-25	4.47	4.48	4.43	4.48	912242
2004-02-26	4.39	4.44	4.37	4.41	808601
2004-02-27	4.42	4.50	4.42	4.48	770418
2004-03-01	4.48	4.48	4.42	4.47	415859
2004-03-02	4.44	4.44	4.35	4.38	857175
2004-03-03	4.31	4.32	4.23	4.30	1069910
2004-03-04	4.34	4.38	4.33	4.38	357416
2004-03-05	4.38	4.48	4.38	4.44	613529
2004-03-08	4.40	4.44	4.38	4.39	1030168
2004-03-09	4.37	4.39	4.32	4.35	1071728
2004-03-10	4.32	4.36	4.29	4.32	1040818
2004-03-11	4.19	4.27	4.17	4.20	1072507
2004-03-12	4.17	4.20	4.10	4.15	1147835
2004-03-15	4.06	4.07	3.92	3.96	1855654
2004-03-16	4.13	4.13	4.02	4.08	1532265
2004-03-17	4.16	4.20	4.14	4.19	746781
2004-03-18	4.13	4.16	4.06	4.12	678986
2004-03-19	4.09	4.16	4.07	4.07	615607
2004-03-22	4.02	4.03	3.99	4.02	568333
2004-03-23	4.09	4.11	4.05	4.08	731975
2004-03-24	4.05	4.06	3.98	4.00	683921
2004-03-25	4.11	4.13	4.04	4.11	1235890
2004-03-26	4.13	4.13	4.05	4.08	926268
2004-03-29	4.13	4.22	4.13	4.16	730676
2004-03-30	4.18	4.22	4.15	4.20	660024
2004-03-31	4.18	4.23	4.18	4.23	435081
2004-04-01	4.23	4.32	4.21	4.25	806004
2004-04-02	4.30	4.34	4.28	4.32	851200
2004-04-05	4.29	4.32	4.23	4.32	700805
2004-04-06	4.31	4.34	4.28	4.31	806783
2004-04-07	4.33	4.39	4.32	4.37	823407
2004-04-08	4.40	4.42	4.37	4.39	791977
2004-04-12	4.35	4.42	4.35	4.42	846525
2004-04-13	4.40	4.40	4.28	4.30	515084
2004-04-14	4.24	4.34	4.23	4.27	1055624
2004-04-15	4.30	4.30	4.18	4.24	982374
2004-04-16	4.27	4.37	4.27	4.32	1211474
2004-04-19	4.33	4.38	4.26	4.30	519240
2004-04-20	4.28	4.35	4.23	4.23	338194
2004-04-21	4.21	4.26	4.20	4.21	497161
2004-04-22	4.18	4.28	4.16	4.28	882890
2004-04-23	4.24	4.26	4.21	4.25	362351
2004-04-26	4.27	4.33	4.25	4.26	517422
2004-04-27	4.27	4.33	4.27	4.29	987569
2004-04-28	4.19	4.20	4.14	4.16	434821
2004-04-29	4.10	4.14	4.08	4.09	709117
2004-04-30	4.08	4.12	4.05	4.09	836654
2004-05-03	4.12	4.18	4.10	4.14	450406
2004-05-04	4.12	4.17	4.08	4.13	754573
2004-05-05	4.17	4.21	4.14	4.18	1712531
2004-05-06	4.12	4.18	4.06	4.18	947827
2004-05-07	3.99	4.00	3.92	3.93	544695
2004-05-10	3.85	3.87	3.80	3.85	773535
2004-05-11	3.86	3.94	3.85	3.91	557163
2004-05-12	3.95	3.97	3.86	3.90	1423430
2004-05-13	3.91	3.92	3.85	3.86	721845
2004-05-14	3.83	3.90	3.82	3.85	553007
2004-05-17	3.82	3.85	3.80	3.83	525993
2004-05-18	3.83	3.90	3.83	3.86	531188
2004-05-19	4.02	4.05	3.97	3.98	521837
2004-05-20	3.93	3.95	3.90	3.93	277672
2004-05-21	3.98	3.98	3.92	3.94	2712569
2004-05-24	4.01	4.03	3.95	4.00	509889
2004-05-25	3.97	4.07	3.97	4.07	780548
2004-05-26	4.08	4.14	4.04	4.10	1623437
2004-05-27	4.13	4.18	4.10	4.12	771977
2004-05-28	4.12	4.13	4.08	4.11	603659
2004-06-01	4.02	4.06	4.00	4.04	697169
2004-06-02	4.08	4.09	4.03	4.06	567553
2004-06-03	4.01	4.08	3.99	4.03	980296
2004-06-04	4.09	4.17	4.09	4.13	652751
2004-06-07	4.18	4.24	4.18	4.23	563917
2004-06-08	4.16	4.20	4.14	4.19	589372
2004-06-09	4.14	4.15	4.04	4.05	591970
2004-06-10	4.08	4.17	4.08	4.14	395599
2004-06-14	4.01	4.03	3.97	3.99	536124
2004-06-15	4.06	4.15	4.06	4.10	545994
2004-06-16	4.08	4.10	4.06	4.08	305725
2004-06-17	4.08	4.18	4.08	4.15	677687
2004-06-18	4.12	4.18	4.12	4.15	653790
2004-06-21	4.13	4.17	4.11	4.12	242346
2004-06-22	4.08	4.12	4.05	4.11	314297
2004-06-23	4.12	4.14	4.08	4.13	594827
2004-06-24	4.15	4.20	4.14	4.15	415600
2004-06-25	4.05	4.12	4.05	4.06	719767
2004-06-28	4.10	4.16	4.07	4.08	736131
2004-06-29	4.05	4.08	4.04	4.05	463134
2004-06-30	4.05	4.06	4.00	4.04	365987
2004-07-01	4.05	4.06	3.98	4.00	777431
2004-07-02	4.03	4.09	4.02	4.07	1207577
2004-07-06	4.02	4.05	4.00	4.03	897696
2004-07-07	4.06	4.13	4.05	4.09	500798
2004-07-08	4.06	4.11	4.04	4.07	561839
2004-07-09	4.04	4.09	4.03	4.09	509629
2004-07-12	4.09	4.11	4.06	4.10	562878
2004-07-13	4.07	4.10	4.05	4.08	537942
2004-07-14	4.02	4.06	4.00	4.02	299751
2004-07-15	4.03	4.04	3.99	3.99	541319
2004-07-16	4.07	4.08	4.03	4.03	418457
2004-07-19	4.04	4.07	4.02	4.04	264945
2004-07-20	4.00	4.06	4.00	4.04	298712
2004-07-21	4.00	4.02	3.93	3.95	467290
2004-07-22	3.95	3.98	3.91	3.97	458199
2004-07-23	3.75	3.77	3.66	3.68	876396
2004-07-26	3.65	3.67	3.60	3.64	853798
2004-07-27	3.72	3.74	3.68	3.72	620023
2004-07-28	3.65	3.70	3.57	3.68	1004972
2004-07-29	3.63	3.68	3.58	3.63	792757
2004-07-30	3.63	3.68	3.56	3.64	720286
2004-08-02	3.68	3.70	3.65	3.69	599503
2004-08-03	3.68	3.72	3.64	3.66	556384
2004-08-04	3.65	3.69	3.62	3.67	369104
2004-08-05	3.69	3.71	3.64	3.65	248580
2004-08-06	3.70	3.74	3.68	3.68	328324
2004-08-09	3.70	3.71	3.66	3.70	400534
2004-08-10	3.72	3.74	3.69	3.73	357675
2004-08-11	3.70	3.71	3.63	3.70	319752
2004-08-12	3.66	3.70	3.64	3.68	706520
2004-08-13	3.69	3.71	3.52	3.68	1176407
2004-08-16	3.68	3.74	3.66	3.73	621841
2004-08-17	3.72	3.75	3.70	3.74	343649
2004-08-18	3.73	3.79	3.71	3.77	436899
2004-08-19	3.77	3.79	3.75	3.78	324687
2004-08-20	3.75	3.75	3.70	3.74	738988
2004-08-23	3.75	3.77	3.72	3.73	439756
2004-08-24	3.72	3.72	3.66	3.69	1967866
2004-08-25	3.68	3.72	3.65	3.72	2538277
2004-08-26	3.70	3.73	3.68	3.72	254555
2004-08-27	3.70	3.73	3.67	3.72	281049
2004-08-30	3.69	3.75	3.69	3.70	360273
2004-08-31	3.75	3.82	3.75	3.80	531968
2004-09-01	3.80	3.85	3.80	3.82	311959
2004-09-02	3.81	3.89	3.81	3.87	382611
2004-09-03	3.86	3.87	3.81	3.86	394820
2004-09-07	3.83	3.90	3.83	3.88	550410
2004-09-08	3.79	3.88	3.79	3.87	334298
2004-09-09	3.83	3.86	3.81	3.84	560800
2004-09-10	3.88	3.93	3.86	3.89	439237
2004-09-13	3.86	3.92	3.86	3.87	318193
2004-09-14	3.86	3.92	3.86	3.89	666778
2004-09-15	3.78	3.82	3.73	3.77	691194
2004-09-16	3.76	3.81	3.76	3.80	395859
2004-09-17	3.78	3.80	3.76	3.79	355078
2004-09-20	3.68	3.76	3.68	3.72	551709
2004-09-21	3.77	3.80	3.73	3.80	543137
2004-09-22	3.74	3.74	3.69	3.71	350143
2004-09-23	3.72	3.72	3.70	3.70	471706
2004-09-24	3.71	3.72	3.68	3.69	355338
2004-09-27	3.65	3.71	3.65	3.69	502096
2004-09-28	3.69	3.74	3.69	3.73	933541
2004-09-29	3.73	3.77	3.73	3.76	929905
2004-09-30	3.77	3.80	3.76	3.77	513266
2004-10-01	3.78	3.85	3.78	3.83	412223
2004-10-04	3.86	3.90	3.85	3.88	474563
2004-10-05	3.87	3.90	3.87	3.87	540020
2004-10-06	3.86	3.94	3.86	3.92	786263
2004-10-07	3.91	3.95	3.88	3.92	1257449
2004-10-08	3.92	3.98	3.92	3.95	417678
2004-10-11	3.96	3.98	3.96	3.97	263646
2004-10-12	3.90	3.95	3.89	3.92	984192
2004-10-13	3.94	3.97	3.92	3.95	504694
2004-10-14	3.98	4.04	3.95	3.98	920294
2004-10-15	4.05	4.11	4.02	4.07	1558759
2004-10-18	4.07	4.11	4.07	4.10	670414
2004-10-19	4.09	4.12	4.06	4.07	450926
2004-10-20	4.10	4.13	4.08	4.11	341311
2004-10-21	4.15	4.16	4.12	4.15	548851
2004-10-22	4.17	4.19	4.13	4.15	3255446
2004-10-25	4.14	4.17	4.11	4.15	318453
2004-10-26	4.15	4.19	4.13	4.18	469108
2004-10-27	4.14	4.22	4.12	4.18	614828
2004-10-28	4.20	4.26	4.20	4.24	416898
2004-10-29	4.27	4.32	4.25	4.30	574047
2004-11-01	4.20	4.33	4.20	4.31	1063676
2004-11-02	4.25	4.29	4.23	4.24	727559
2004-11-03	4.30	4.32	4.27	4.30	538721
2004-11-04	4.31	4.36	4.28	4.35	570151
2004-11-05	4.38	4.40	4.35	4.38	353000
2004-11-08	4.34	4.36	4.33	4.35	426769
2004-11-09	4.28	4.30	4.25	4.29	601061
2004-11-10	4.25	4.26	4.22	4.23	405210
2004-11-11	4.33	4.37	4.32	4.36	575865
2004-11-12	4.39	4.45	4.37	4.44	947308
2004-11-15	4.47	4.50	4.44	4.48	930424
2004-11-16	4.45	4.46	4.41	4.44	744443
2004-11-17	4.54	4.61	4.53	4.57	1035103
2004-11-18	4.59	4.61	4.55	4.56	549371
2004-11-19	4.62	4.64	4.56	4.57	797172
2004-11-22	4.54	4.62	4.54	4.59	344948
2004-11-23	4.54	4.57	4.51	4.55	550929
2004-11-24	4.54	4.58	4.53	4.55	1181602
2004-11-26	4.60	4.66	4.60	4.65	476121
2004-11-29	4.66	4.67	4.59	4.62	872760
2004-11-30	4.62	4.65	4.58	4.62	800030
2004-12-01	4.65	4.68	4.61	4.68	941334
2004-12-02	4.66	4.67	4.60	4.60	1035883
2004-12-03	4.63	4.69	4.62	4.64	1063156
2004-12-06	4.67	4.68	4.62	4.65	1103158
2004-12-07	4.66	4.69	4.62	4.63	1500575
2004-12-08	4.63	4.69	4.54	4.64	924190
2004-12-09	4.58	4.65	4.55	4.62	683662
2004-12-10	4.56	4.60	4.53	4.58	472485
2004-12-13	4.61	4.66	4.58	4.65	565735
2004-12-14	4.61	4.65	4.60	4.64	709637
2004-12-15	4.64	4.67	4.62	4.65	476641
2004-12-16	4.59	4.60	4.53	4.57	617425
2004-12-17	4.54	4.59	4.53	4.55	653790
2004-12-20	4.60	4.64	4.58	4.62	804186
2004-12-21	4.63	4.65	4.61	4.65	557943
2004-12-22	4.67	4.70	4.65	4.66	781587
2004-12-23	4.73	4.77	4.71	4.72	624958
2004-12-27	4.77	4.82	4.77	4.80	531448
2004-12-28	4.81	4.82	4.77	4.80	397937
2004-12-29	4.79	4.82	4.77	4.80	339753
2004-12-30	4.79	4.84	4.78	4.79	517422
2004-12-31	4.72	4.80	4.72	4.76	375338
2005-01-03	4.77	4.80	4.74	4.75	906008
2005-01-04	4.73	4.75	4.66	4.67	1055624
2005-01-05	4.65	4.69	4.63	4.63	1090950
2005-01-06	4.64	4.68	4.62	4.64	863668
2005-01-07	4.61	4.62	4.50	4.52	1309140
2005-01-10	4.55	4.57	4.52	4.54	929125
2005-01-11	4.56	4.59	4.53	4.54	675090
2005-01-12	4.58	4.62	4.57	4.61	878734
2005-01-13	4.62	4.64	4.59	4.59	775873
2005-01-14	4.58	4.62	4.56	4.57	731975
2005-01-18	4.59	4.65	4.57	4.63	865746
2005-01-19	4.64	4.65	4.57	4.57	1095106
2005-01-20	4.55	4.57	4.50	4.52	1107314
2005-01-21	4.50	4.54	4.50	4.52	738988
2005-01-24	4.52	4.54	4.49	4.50	644180
2005-01-25	4.53	4.54	4.48	4.50	425730
2005-01-26	4.54	4.59	4.54	4.57	3740400
2005-01-27	4.52	4.56	4.50	4.52	1461613
2005-01-28	4.55	4.58	4.50	4.54	529110
2005-01-31	4.55	4.60	4.51	4.55	432224
2005-02-01	4.54	4.59	4.54	4.57	613269
2005-02-02	4.59	4.62	4.56	4.60	807043
2005-02-03	4.54	4.60	4.54	4.57	774834
2005-02-04	4.60	4.65	4.60	4.63	808342
2005-02-07	4.67	4.68	4.60	4.62	1367064
2005-02-08	4.66	4.71	4.66	4.68	661843
2005-02-09	4.71	4.71	4.66	4.68	526253
2005-02-10	4.70	4.74	4.69	4.72	701584
2005-02-11	4.77	4.84	4.77	4.82	939775
2005-02-14	4.86	4.89	4.86	4.87	606516
2005-02-15	4.90	4.90	4.84	4.86	675090
2005-02-16	4.82	4.84	4.79	4.83	763924
2005-02-17	4.84	4.86	4.82	4.82	739508
2005-02-18	4.82	4.84	4.79	4.80	620283
2005-02-22	4.78	4.85	4.77	4.78	568852
2005-02-23	4.82	4.82	4.77	4.80	664180
2005-02-24	4.84	4.85	4.78	4.83	2170990
2005-02-25	4.80	4.84	4.77	4.83	1204201
2005-02-28	4.80	4.81	4.72	4.74	1327062
2005-03-01	4.80	4.84	4.78	4.82	1241605
2005-03-02	4.77	4.80	4.75	4.78	1785521
2005-03-03	4.82	4.84	4.76	4.81	980036
2005-03-04	4.87	4.97	4.86	4.92	883409
2005-03-07	4.90	4.94	4.90	4.91	628075
2005-03-08	4.93	4.95	4.90	4.92	529890
2005-03-09	4.92	4.93	4.88	4.89	787302
2005-03-10	4.89	4.94	4.86	4.93	679506
2005-03-11	4.92	4.95	4.89	4.91	789120
2005-03-14	4.90	4.92	4.88	4.89	583918
2005-03-15	4.91	4.93	4.87	4.89	779769
2005-03-16	4.86	4.87	4.78	4.79	374299
2005-03-17	4.82	4.87	4.80	4.83	698987
2005-03-18	4.82	4.87	4.80	4.83	537422
2005-03-21	4.79	4.81	4.74	4.76	527032
2005-03-22	4.78	4.88	4.72	4.74	1021856
2005-03-23	4.73	4.76	4.71	4.74	580541
2005-03-24	4.76	4.90	4.72	4.73	638725
2005-03-28	4.74	4.78	4.73	4.76	592749
2005-03-29	4.74	4.79	4.70	4.71	628854
2005-03-30	4.72	4.77	4.71	4.74	952243
2005-03-31	4.71	4.72	4.67	4.68	684960
2005-04-01	4.69	4.72	4.61	4.63	844447
2005-04-04	4.57	4.62	4.53	4.60	993284
2005-04-05	4.61	4.66	4.61	4.64	647037
2005-04-06	4.67	4.69	4.65	4.66	590152
2005-04-07	4.66	4.73	4.66	4.71	412483
2005-04-08	4.70	4.73	4.69	4.72	773275
2005-04-11	4.71	4.75	4.70	4.74	771457
2005-04-12	4.66	4.71	4.63	4.70	951724
2005-04-13	4.68	4.71	4.65	4.66	404690
2005-04-14	4.65	4.66	4.60	4.62	849642
2005-04-15	4.59	4.60	4.49	4.54	672752
2005-04-18	4.51	4.56	4.49	4.54	708338
2005-04-19	4.56	4.58	4.53	4.56	512486
2005-04-20	4.54	4.57	4.51	4.52	712234
2005-04-21	4.56	4.58	4.53	4.57	532487
2005-04-22	4.59	4.60	4.54	4.58	621322
2005-04-25	4.56	4.60	4.56	4.59	841849
2005-04-26	4.54	4.60	4.52	4.54	475862
2005-04-27	4.47	4.52	4.43	4.49	696909
2005-04-28	4.43	4.50	4.43	4.44	510928
2005-04-29	4.47	4.50	4.44	4.47	465212
2005-05-02	4.50	4.52	4.48	4.50	568073
2005-05-03	4.56	4.60	4.55	4.57	594308
2005-05-04	4.58	4.66	4.58	4.64	311959
2005-05-05	4.62	4.64	4.58	4.61	923411
2005-05-06	4.58	4.62	4.54	4.58	400274
2005-05-09	4.57	4.60	4.54	4.60	480797
2005-05-10	4.51	4.52	4.48	4.49	433522
2005-05-11	4.49	4.50	4.46	4.50	475602
2005-05-12	4.44	4.45	4.40	4.40	1673049
2005-05-13	4.47	4.51	4.42	4.45	4174702
2005-05-16	4.44	4.50	4.44	4.49	1996178
2005-05-17	4.45	4.49	4.44	4.47	518461
2005-05-18	4.49	4.58	4.49	4.55	976919
2005-05-19	4.55	4.58	4.54	4.57	350662
2005-05-20	4.49	4.51	4.46	4.50	1217448
2005-05-23	4.50	4.53	4.48	4.50	623400
2005-05-24	4.48	4.51	4.46	4.49	368845
2005-05-25	4.51	4.51	4.46	4.47	1036662
2005-05-26	4.47	4.49	4.45	4.47	357935
2005-05-27	4.46	4.51	4.45	4.49	437678
2005-05-31	4.43	4.44	4.40	4.42	547812
2005-06-01	4.38	4.48	4.37	4.42	602100
2005-06-02	4.45	4.49	4.44	4.48	368585
2005-06-03	4.45	4.47	4.40	4.42	416639
2005-06-06	4.42	4.44	4.40	4.42	412223
2005-06-07	4.42	4.50	4.42	4.44	782626
2005-06-08	4.44	4.45	4.38	4.40	510149
2005-06-09	4.39	4.43	4.38	4.42	593009
2005-06-10	4.41	4.44	4.37	4.40	317414
2005-06-13	4.36	4.40	4.34	4.38	277932
2005-06-14	4.36	4.40	4.36	4.38	421574
2005-06-15	4.42	4.42	4.36	4.39	321310
2005-06-16	4.42	4.44	4.40	4.43	273257
2005-06-17	4.47	4.52	4.46	4.52	540020
2005-06-20	4.46	4.48	4.43	4.47	488070
2005-06-21	4.47	4.50	4.44	4.50	695350
2005-06-22	4.49	4.51	4.47	4.48	513006
2005-06-23	4.46	4.48	4.41	4.42	963672
2005-06-24	4.42	4.43	4.39	4.40	222605
2005-06-27	4.41	4.43	4.38	4.41	813796
2005-06-28	4.38	4.44	4.38	4.42	443133
2005-06-29	4.45	4.49	4.44	4.47	359494
2005-06-30	4.47	4.50	4.44	4.46	463913
2005-07-01	4.49	4.51	4.45	4.47	367546
2005-07-05	4.43	4.49	4.43	4.46	348584
2005-07-06	4.46	4.50	4.46	4.47	488589
2005-07-07	4.35	4.43	4.33	4.43	421314
2005-07-08	4.43	4.50	4.43	4.48	324687
2005-07-11	4.52	4.57	4.52	4.55	390923
2005-07-12	4.59	4.63	4.58	4.61	388845
2005-07-13	4.59	4.63	4.59	4.63	365208
2005-07-14	4.64	4.66	4.62	4.64	559501
2005-07-15	4.62	4.65	4.60	4.62	186240
2005-07-18	4.62	4.65	4.61	4.63	470147
2005-07-19	4.61	4.65	4.59	4.64	378455
2005-07-20	4.63	4.70	4.60	4.69	555085
2005-07-21	4.71	4.74	4.67	4.71	438717
2005-07-22	4.72	4.72	4.66	4.68	286764
2005-07-25	4.69	4.70	4.66	4.68	373780
2005-07-26	4.68	4.70	4.65	4.69	254555
2005-07-27	4.67	4.69	4.62	4.69	686779
2005-07-28	4.73	4.77	4.70	4.75	513785
2005-07-29	4.75	4.77	4.72	4.74	675609
2005-08-01	4.78	4.78	4.75	4.76	331441
2005-08-02	4.76	4.78	4.74	4.76	462874
2005-08-03	4.78	4.87	4.78	4.85	686519
2005-08-04	4.82	4.84	4.77	4.81	1080040
2005-08-05	4.79	4.82	4.75	4.79	766782
2005-08-08	4.80	4.81	4.77	4.78	382092
2005-08-09	4.79	4.82	4.77	4.82	405469
2005-08-10	4.82	4.85	4.79	4.80	652232
2005-08-11	4.80	4.88	4.80	4.88	498979
2005-08-12	4.84	4.90	4.84	4.87	687038
2005-08-15	4.83	4.85	4.81	4.84	818991
2005-08-16	4.84	4.84	4.77	4.79	473004
2005-08-17	4.75	4.77	4.72	4.73	588333
2005-08-18	4.69	4.71	4.67	4.69	719247
2005-08-19	4.70	4.72	4.67	4.72	930164
2005-08-22	4.76	4.81	4.74	4.78	1098482
2005-08-23	4.76	4.76	4.69	4.72	651453
2005-08-24	4.72	4.73	4.69	4.69	966010
2005-08-25	4.69	4.70	4.67	4.67	1443950
2005-08-26	4.67	4.68	4.64	4.64	623919
2005-08-29	4.64	4.68	4.62	4.65	648336
2005-08-30	4.66	4.66	4.62	4.65	536383
2005-08-31	4.66	4.75	4.64	4.75	1439274
2005-09-01	4.78	4.85	4.78	4.81	799250
2005-09-02	4.82	4.87	4.80	4.84	644439
2005-09-06	4.89	4.94	4.89	4.93	815355
2005-09-07	4.92	4.93	4.89	4.91	529110
2005-09-08	4.89	4.93	4.89	4.91	379235
2005-09-09	4.95	4.97	4.94	4.95	516383
2005-09-12	4.87	4.91	4.86	4.90	455861
2005-09-13	4.87	4.89	4.86	4.86	323129
2005-09-14	4.90	4.93	4.88	4.89	591450
2005-09-15	4.89	4.89	4.87	4.89	879773
2005-09-16	4.91	4.92	4.87	4.90	561060
2005-09-19	4.82	4.83	4.80	4.82	551449
2005-09-20	4.82	4.86	4.80	4.82	656128
2005-09-21	4.82	4.82	4.78	4.79	794055
2005-09-22	4.82	4.86	4.80	4.85	789899
2005-09-23	4.84	4.85	4.82	4.83	534046
2005-09-26	4.92	4.99	4.92	4.98	710416
2005-09-27	4.95	4.98	4.93	4.96	741326
2005-09-28	5.04	5.06	5.02	5.03	1824484
2005-09-29	5.03	5.11	5.02	5.11	1275112
2005-09-30	5.08	5.11	5.06	5.07	510408
2005-10-03	5.03	5.04	5.00	5.02	559501
2005-10-04	5.02	5.06	5.00	5.00	490927
2005-10-05	5.01	5.02	4.94	4.94	1312257
2005-10-06	4.96	5.01	4.96	4.99	1230955
2005-10-07	4.99	5.01	4.97	4.99	941853
2005-10-10	5.05	5.07	5.01	5.02	602360
2005-10-11	5.05	5.05	4.97	4.98	849642
2005-10-12	5.00	5.02	4.95	4.95	1155368
2005-10-13	4.91	4.92	4.86	4.92	1118743
2005-10-14	5.00	5.07	4.97	5.05	1098482
2005-10-17	5.03	5.06	5.01	5.03	1117964
2005-10-18	4.98	4.99	4.93	4.95	609113
2005-10-19	4.91	5.00	4.89	5.00	1292256
2005-10-20	4.99	4.99	4.89	4.91	706260
2005-10-21	4.97	4.99	4.91	4.93	388066
2005-10-24	4.95	5.05	4.94	5.05	453783
2005-10-25	4.93	4.94	4.85	4.88	1151991
2005-10-26	4.85	4.89	4.85	4.85	1114587
2005-10-27	4.82	4.84	4.78	4.79	1150173
2005-10-28	4.79	4.86	4.79	4.85	731715
2005-10-31	4.88	4.90	4.87	4.89	717169
2005-11-01	4.85	4.86	4.81	4.84	1035883
2005-11-02	4.77	4.90	4.77	4.88	1007050
2005-11-03	4.91	4.92	4.87	4.89	563138
2005-11-04	4.87	4.88	4.79	4.82	556904
2005-11-07	4.77	4.78	4.74	4.78	925229
2005-11-08	4.77	4.80	4.76	4.79	437419
2005-11-09	4.74	4.80	4.72	4.78	563657
2005-11-10	4.79	4.82	4.75	4.80	1056922
2005-11-11	4.80	4.84	4.80	4.84	301050
2005-11-14	4.82	4.82	4.77	4.79	497421
2005-11-15	4.79	4.83	4.76	4.79	666518
2005-11-16	4.80	4.82	4.77	4.79	741326
2005-11-17	4.82	4.89	4.82	4.87	730936
2005-11-18	4.90	4.90	4.84	4.89	689376
2005-11-21	4.92	4.92	4.86	4.89	948087
2005-11-22	4.89	4.96	4.86	4.94	975101
2005-11-23	4.95	4.98	4.88	4.97	428847
2005-11-25	4.94	4.94	4.90	4.91	353519
2005-11-28	4.94	4.95	4.89	4.93	743404
2005-11-29	4.93	4.95	4.90	4.92	612230
2005-11-30	4.90	4.92	4.87	4.89	639244
2005-12-01	4.92	4.98	4.92	4.95	1093287
2005-12-02	4.94	4.95	4.90	4.93	497681
2005-12-05	4.90	4.91	4.85	4.88	463913
2005-12-06	4.85	4.89	4.84	4.86	640024
2005-12-07	4.85	4.87	4.82	4.84	354818
2005-12-08	4.82	4.90	4.82	4.86	1736428
2005-12-09	4.86	4.92	4.86	4.90	510668
2005-12-12	4.97	5.00	4.96	4.97	635348
2005-12-13	4.98	5.04	4.95	5.01	1048610
2005-12-14	4.99	5.04	4.99	5.01	607555
2005-12-15	4.98	4.98	4.94	4.96	375338
2005-12-16	5.05	5.08	5.04	5.04	467809
2005-12-19	5.04	5.06	5.01	5.01	458978
2005-12-20	5.00	5.00	4.97	4.99	422873
2005-12-21	5.02	5.05	5.01	5.04	473004
2005-12-22	5.07	5.09	5.06	5.08	642621
2005-12-23	5.10	5.10	5.07	5.08	412742
2005-12-27	5.09	5.10	5.07	5.07	338714
2005-12-28	5.10	5.12	5.00	5.08	584697
2005-12-29	5.08	5.10	5.07	5.07	470147
2005-12-30	5.04	5.09	5.04	5.08	424951
2006-01-03	5.15	5.24	5.14	5.22	1824224
2006-01-04	5.25	5.29	5.24	5.29	980296
2006-01-05	5.28	5.28	5.26	5.26	898994
2006-01-06	5.28	5.35	5.28	5.34	561060
2006-01-09	5.27	5.28	5.22	5.28	875617
2006-01-10	5.24	5.26	5.22	5.24	1120301
2006-01-11	5.27	5.32	5.26	5.31	773275
2006-01-12	5.31	5.31	5.27	5.28	754314
2006-01-13	5.26	5.27	5.23	5.26	449107
2006-01-17	5.24	5.24	5.19	5.22	548851
2006-01-18	5.17	5.19	5.14	5.18	918476
2006-01-19	5.19	5.23	5.17	5.20	577424
2006-01-20	5.21	5.22	5.11	5.12	654050
2006-01-23	5.19	5.23	5.18	5.22	553007
2006-01-24	5.21	5.26	5.21	5.25	712754
2006-01-25	5.29	5.33	5.26	5.31	934580
2006-01-26	5.41	5.45	5.39	5.41	784185
2006-01-27	5.38	5.42	5.38	5.40	807043
2006-01-30	5.38	5.42	5.38	5.41	1096404
2006-01-31	5.46	5.53	5.46	5.49	1220305
2006-02-01	5.49	5.54	5.47	5.52	790419
2006-02-02	5.49	5.51	5.43	5.44	931203
2006-02-03	5.36	5.44	5.34	5.39	1014843
2006-02-06	5.40	5.44	5.39	5.40	1367064
2006-02-07	5.42	5.46	5.38	5.40	1418494
2006-02-08	5.42	5.50	5.41	5.48	1076404
2006-02-09	5.46	5.48	5.44	5.44	664180
2006-02-10	5.46	5.47	5.38	5.41	1257969
2006-02-13	5.41	5.46	5.41	5.45	703922
2006-02-14	5.45	5.51	5.41	5.51	774574
2006-02-15	5.47	5.53	5.46	5.46	897696
2006-02-16	5.46	5.51	5.44	5.50	683402
2006-02-17	5.52	5.55	5.51	5.55	997699
2006-02-21	5.52	5.53	5.47	5.47	620283
2006-02-22	5.54	5.64	5.54	5.62	1168095
2006-02-23	5.65	5.67	5.62	5.62	835096
2006-02-24	5.60	5.62	5.57	5.60	703662
2006-02-27	5.59	5.65	5.59	5.64	1528628
2006-02-28	5.63	5.64	5.59	5.63	983153
2006-03-01	5.69	5.70	5.67	5.69	523136
2006-03-02	5.63	5.67	5.61	5.67	682623
2006-03-03	5.59	5.62	5.56	5.59	886786
2006-03-06	5.59	5.59	5.51	5.52	686779
2006-03-07	5.42	5.46	5.41	5.44	992504
2006-03-08	5.40	5.47	5.40	5.46	687298
2006-03-09	5.46	5.49	5.44	5.44	1405247
2006-03-10	5.43	5.54	5.42	5.53	833278
2006-03-13	5.55	5.59	5.55	5.57	682103
2006-03-14	5.55	5.63	5.54	5.62	621062
2006-03-15	5.64	5.66	5.60	5.66	668077
2006-03-16	5.63	5.70	5.62	5.67	1229137
2006-03-17	5.66	5.69	5.64	5.68	843408
2006-03-20	5.67	5.70	5.66	5.67	1225500
2006-03-21	5.64	5.66	5.60	5.60	365468
2006-03-22	5.63	5.69	5.63	5.67	647816
2006-03-23	5.67	5.67	5.59	5.61	701065
2006-03-24	5.66	5.69	5.63	5.67	665999
2006-03-27	5.62	5.62	5.57	5.58	1626035
2006-03-28	5.60	5.62	5.52	5.53	1267580
2006-03-29	5.56	5.60	5.54	5.59	992245
2006-03-30	5.62	5.69	5.62	5.64	840810
2006-03-31	5.64	5.66	5.62	5.62	582879
2006-04-03	5.63	5.68	5.62	5.66	670155
2006-04-04	5.69	5.75	5.69	5.75	647816
2006-04-05	5.71	5.74	5.71	5.72	467550
2006-04-06	5.69	5.69	5.64	5.69	847564
2006-04-07	5.67	5.67	5.55	5.57	1199785
2006-04-10	5.56	5.57	5.52	5.53	538202
2006-04-11	5.54	5.55	5.45	5.46	680804
2006-04-12	5.46	5.49	5.44	5.46	456640
2006-04-13	5.42	5.47	5.42	5.45	790419
2006-04-17	5.41	5.54	5.41	5.50	598723
2006-04-18	5.53	5.57	5.47	5.57	959256
2006-04-19	5.56	5.61	5.54	5.59	1149653
2006-04-20	5.60	5.64	5.60	5.64	990167
2006-04-21	5.71	5.76	5.65	5.74	1321867
2006-04-24	5.72	5.77	5.71	5.76	502356
2006-04-25	5.79	5.81	5.74	5.79	539760
2006-04-26	5.72	5.78	5.72	5.77	1784222
2006-04-27	5.74	5.88	5.71	5.85	2724517
2006-04-28	5.84	5.92	5.83	5.91	1660841
2006-05-01	5.96	5.96	5.86	5.87	551968
2006-05-02	5.91	5.95	5.90	5.94	1072248
2006-05-03	5.91	5.91	5.85	5.89	462874
2006-05-04	5.83	5.92	5.83	5.90	1060819
2006-05-05	5.94	6.02	5.94	5.99	1357453
2006-05-08	5.98	6.01	5.97	5.99	1156407
2006-05-09	5.97	6.02	5.97	6.01	680804
2006-05-10	6.01	6.03	5.99	6.01	1660581
2006-05-11	6.03	6.04	5.97	5.98	5891909
2006-05-12	5.97	5.97	5.87	5.88	1182382
2006-05-15	5.82	5.86	5.76	5.79	747560
2006-05-16	5.84	5.86	5.81	5.84	530929
2006-05-17	5.77	5.78	5.59	5.60	1462132
2006-05-18	5.69	5.71	5.59	5.59	1598761
2006-05-19	5.61	5.66	5.56	5.64	1090690
2006-05-22	5.55	5.58	5.46	5.53	2417753
2006-05-23	5.52	5.59	5.51	5.52	1137445
2006-05-24	5.49	5.53	5.41	5.47	910164
2006-05-25	5.50	5.59	5.47	5.59	1351219
2006-05-26	5.62	5.64	5.56	5.62	894838
2006-05-30	5.55	5.57	5.47	5.48	765223
2006-05-31	5.54	5.59	5.53	5.56	770678
2006-06-01	5.52	5.61	5.51	5.60	877435
2006-06-02	5.65	5.66	5.58	5.62	954841
2006-06-05	5.57	5.58	5.48	5.49	757431
2006-06-06	5.43	5.43	5.37	5.43	887565
2006-06-07	5.41	5.47	5.40	5.41	433263
2006-06-08	5.26	5.28	5.18	5.27	1237968
2006-06-09	5.28	5.32	5.23	5.25	1108872
2006-06-12	5.26	5.28	5.18	5.18	867305
2006-06-13	5.13	5.21	5.04	5.07	1389402
2006-06-14	5.14	5.16	5.09	5.16	1418754
2006-06-15	5.20	5.32	5.20	5.28	747041
2006-06-16	5.21	5.22	5.17	5.19	788860
2006-06-19	5.25	5.26	5.18	5.20	555345
2006-06-20	5.21	5.29	5.20	5.26	1184979
2006-06-21	5.29	5.37	5.27	5.35	656907
2006-06-22	5.32	5.34	5.29	5.32	993803
2006-06-23	5.31	5.37	5.30	5.32	1508628
2006-06-26	5.33	5.36	5.31	5.36	956399
2006-06-27	5.34	5.35	5.25	5.25	837693
2006-06-28	5.29	5.32	5.22	5.31	819251
2006-06-29	5.37	5.53	5.37	5.52	1051987
2006-06-30	5.60	5.64	5.57	5.63	910683
2006-07-03	5.62	5.67	5.61	5.66	252996
2006-07-05	5.60	5.63	5.56	5.61	563917
2006-07-06	5.65	5.71	5.64	5.70	445990
2006-07-07	5.72	5.75	5.68	5.70	444951
2006-07-10	5.68	5.72	5.67	5.70	564436
2006-07-11	5.67	5.72	5.64	5.71	375598
2006-07-12	5.62	5.64	5.57	5.58	699506
2006-07-13	5.52	5.52	5.44	5.46	678986
2006-07-14	5.44	5.52	5.39	5.42	861850
2006-07-17	5.36	5.38	5.33	5.35	635868
2006-07-18	5.35	5.36	5.27	5.32	808601
2006-07-19	5.33	5.57	5.33	5.56	1022635
2006-07-20	5.57	5.58	5.49	5.49	591450
2006-07-21	5.56	5.57	5.52	5.52	526513
2006-07-24	5.57	5.65	5.57	5.64	851720
2006-07-25	5.62	5.67	5.60	5.67	636647
2006-07-26	5.62	5.72	5.57	5.68	576125
2006-07-27	5.70	5.74	5.63	5.65	784185
2006-07-28	5.72	5.81	5.72	5.79	793016
2006-07-31	5.77	5.80	5.74	5.79	842888
2006-08-01	5.72	5.77	5.67	5.77	724702
2006-08-02	5.77	5.83	5.77	5.81	966789
2006-08-03	5.74	5.82	5.74	5.81	889903
2006-08-04	5.89	5.90	5.82	5.84	639504
2006-08-07	5.79	5.79	5.76	5.79	535604
2006-08-08	5.79	5.86	5.77	5.79	695870
2006-08-09	5.87	5.89	5.80	5.80	340532
2006-08-10	5.79	5.81	5.76	5.80	721845
2006-08-11	5.76	5.78	5.73	5.75	416119
2006-08-14	5.83	5.86	5.79	5.81	391703
2006-08-15	5.91	5.96	5.90	5.94	759768
2006-08-16	5.99	6.04	5.99	6.03	524175
2006-08-17	6.01	6.03	5.99	6.01	2872055
2006-08-18	5.97	6.01	5.95	5.99	3171807
2006-08-21	5.99	6.03	5.97	5.99	991206
2006-08-22	5.92	5.96	5.92	5.95	594048
2006-08-23	5.93	5.95	5.90	5.92	1705258
2006-08-24	5.96	5.97	5.89	5.91	1015103
2006-08-25	5.89	5.92	5.87	5.90	387027
2006-08-28	5.90	5.99	5.90	5.97	562878
2006-08-29	6.01	6.02	5.94	6.00	638985
2006-08-30	6.02	6.03	6.00	6.03	2182679
2006-08-31	6.00	6.01	5.98	5.99	459238
2006-09-01	5.99	6.01	5.97	5.98	377676
2006-09-05	5.99	6.03	5.98	6.02	1813574
2006-09-06	5.94	5.95	5.90	5.93	2481391
2006-09-07	5.85	5.89	5.83	5.86	954061
2006-09-08	5.83	5.86	5.82	5.86	631192
2006-09-11	5.83	5.86	5.81	5.85	436380
2006-09-12	5.89	5.96	5.87	5.96	2452559
2006-09-13	5.94	6.01	5.93	5.97	1077702
2006-09-14	5.96	6.01	5.96	6.00	602360
2006-09-15	5.99	5.99	5.96	5.96	335597
2006-09-18	5.99	6.03	5.98	6.03	6134256
2006-09-19	6.00	6.00	5.95	5.97	2920629
2006-09-20	6.03	6.09	6.03	6.08	1823445
2006-09-21	6.12	6.14	6.08	6.11	1571487
2006-09-22	6.10	6.11	6.07	6.08	880552
2006-09-25	6.06	6.12	6.01	6.11	1753052
2006-09-26	6.03	6.09	6.02	6.07	2100338
2006-09-27	6.04	6.12	6.04	6.11	962633
2006-09-28	6.11	6.12	6.07	6.10	450666
2006-09-29	6.09	6.10	6.08	6.08	716910
2006-10-02	6.08	6.14	6.08	6.09	529370
2006-10-03	6.09	6.12	6.05	6.10	697688
2006-10-04	6.09	6.18	6.09	6.17	2836470
2006-10-05	6.17	6.21	6.16	6.20	1894356
2006-10-06	6.18	6.24	6.16	6.21	915878
2006-10-09	6.24	6.30	6.24	6.27	584437
2006-10-10	6.30	6.38	6.29	6.36	1026272
2006-10-11	6.33	6.36	6.29	6.31	688857
2006-10-12	6.47	6.51	6.44	6.50	1256930
2006-10-13	6.46	6.53	6.45	6.50	985491
2006-10-16	6.42	6.46	6.40	6.45	562878
2006-10-17	6.31	6.32	6.27	6.31	658726
2006-10-18	6.36	6.38	6.31	6.35	841590
2006-10-19	6.44	6.48	6.42	6.45	527292
2006-10-20	6.46	6.52	6.43	6.49	542098
2006-10-23	6.47	6.54	6.45	6.54	541578
2006-10-24	6.50	6.53	6.47	6.52	611451
2006-10-25	6.55	6.62	6.55	6.61	1573046
2006-10-26	6.61	6.64	6.56	6.61	1339790
2006-10-27	6.64	6.64	6.59	6.61	647297
2006-10-30	6.57	6.63	6.57	6.59	496382
2006-10-31	6.61	6.68	6.59	6.59	2332295
2006-11-01	6.66	6.69	6.59	6.60	1280307
2006-11-02	6.54	6.55	6.49	6.53	1196408
2006-11-03	6.58	6.59	6.50	6.53	836914
2006-11-06	6.60	6.68	6.59	6.68	678207
2006-11-07	6.75	6.83	6.74	6.78	3828715
2006-11-08	6.78	6.83	6.76	6.82	1587592
2006-11-09	6.87	6.91	6.85	6.85	1467327
2006-11-10	6.84	6.86	6.81	6.84	924190
2006-11-13	6.86	6.88	6.84	6.84	652232
2006-11-14	6.89	6.91	6.83	6.90	2343204
2006-11-15	6.85	6.90	6.84	6.87	1149653
2006-11-16	6.87	6.88	6.83	6.86	848343
2006-11-17	6.81	6.90	6.79	6.90	770678
2006-11-20	6.90	6.95	6.90	6.93	594308
2006-11-21	6.99	7.05	6.98	7.01	1015882
2006-11-22	7.17	7.20	7.15	7.16	4951874
2006-11-24	7.04	7.06	7.02	7.02	564436
2006-11-27	6.96	6.96	6.83	6.85	1895136
2006-11-28	6.82	6.90	6.81	6.89	803406
2006-11-29	7.00	7.02	6.95	6.98	857434
2006-11-30	7.04	7.06	7.00	7.04	1259527
2006-12-01	7.08	7.09	6.86	6.96	4511338
2006-12-04	6.95	7.08	6.95	7.06	1264722
2006-12-05	7.11	7.18	7.10	7.18	944191
2006-12-06	7.17	7.19	7.14	7.14	580801
2006-12-07	7.17	7.20	7.12	7.13	1173290
2006-12-08	7.11	7.13	7.08	7.08	1165238
2006-12-11	7.11	7.18	7.11	7.18	677687
2006-12-12	7.13	7.18	7.11	7.16	837434
2006-12-13	7.16	7.21	7.14	7.20	1326803
2006-12-14	7.18	7.21	7.16	7.21	751976
2006-12-15	7.19	7.19	7.13	7.15	1303685
2006-12-18	7.18	7.20	7.16	7.17	823407
2006-12-19	7.11	7.16	7.10	7.16	1828380
2006-12-20	7.18	7.20	7.13	7.13	765223
2006-12-21	7.10	7.16	7.08	7.16	1275892
2006-12-22	7.11	7.12	7.06	7.09	949386
2006-12-26	7.28	7.28	7.13	7.16	605737
2006-12-27	7.12	7.20	7.12	7.19	580801
2006-12-28	7.19	7.20	7.15	7.16	629114
2006-12-29	7.15	7.22	7.13	7.18	1086274
2007-01-03	7.39	7.41	7.29	7.32	1368622
2007-01-04	7.32	7.36	7.27	7.35	1202642
2007-01-05	7.30	7.30	7.24	7.26	1039259
2007-01-08	7.26	7.28	7.20	7.26	810420
2007-01-09	7.28	7.28	7.21	7.24	1501874
2007-01-10	7.07	7.10	7.03	7.07	1090170
2007-01-11	7.06	7.13	7.05	7.11	1193291
2007-01-12	7.12	7.16	7.11	7.15	1276671
2007-01-16	7.16	7.16	7.08	7.09	1017440
2007-01-17	7.04	7.08	7.02	7.05	1365765
2007-01-18	7.09	7.11	7.01	7.01	1019259
2007-01-19	7.06	7.16	7.06	7.15	824966
2007-01-22	7.17	7.17	7.06	7.06	845486
2007-01-23	7.14	7.16	7.11	7.14	1238228
2007-01-24	7.22	7.28	7.20	6.74	5227988
2007-01-25	7.24	7.25	7.14	7.16	1103158
2007-01-26	7.14	7.15	7.08	7.15	969387
2007-01-29	7.12	7.18	7.12	7.15	1507848
2007-01-30	7.20	7.38	7.18	7.29	6941299
2007-01-31	7.21	7.35	7.20	7.26	1900071
2007-02-01	7.25	7.28	7.23	7.26	1299529
2007-02-02	7.18	7.22	7.15	7.20	912761
2007-02-05	7.15	7.15	7.12	7.14	687298
2007-02-06	7.20	7.22	7.18	7.21	1054844
2007-02-07	7.21	7.26	7.19	7.23	1142900
2007-02-08	7.25	7.30	7.22	7.30	1595644
2007-02-09	7.29	7.30	7.23	7.24	1750715
2007-02-12	7.22	7.22	7.17	7.19	7221011
2007-02-13	7.26	7.32	7.25	7.32	1447051
2007-02-14	7.33	7.41	7.33	7.40	4194479
2007-02-15	7.40	7.42	7.38	7.38	883929
2007-02-16	7.36	7.36	7.31	7.34	981855
2007-02-20	7.42	7.46	7.41	7.45	1084716
2007-02-21	7.36	7.38	7.34	7.36	1508628
2007-02-22	7.40	7.43	7.36	7.41	1079521
2007-02-23	7.38	7.39	7.33	7.37	1403429
2007-02-26	7.39	7.41	7.35	7.37	848551
2007-02-27	7.26	7.28	6.95	7.01	3240900
2007-02-28	7.11	7.19	7.08	7.14	2121378
2007-03-01	6.88	7.02	6.84	6.98	4470817
2007-03-02	6.93	6.98	6.86	6.86	2231252
2007-03-05	6.75	6.83	6.67	6.68	2227616
2007-03-06	6.80	6.90	6.79	6.87	932762
2007-03-07	6.86	6.91	6.85	6.86	2553082
2007-03-08	6.93	7.00	6.92	6.96	2502691
2007-03-09	7.01	7.02	6.94	7.01	758989
2007-03-12	6.95	7.01	6.93	6.98	1259008
2007-03-13	6.86	6.90	6.70	6.71	2122157
2007-03-14	6.66	6.68	6.52	6.66	2982709
2007-03-15	6.64	6.73	6.64	6.72	3894951
2007-03-16	6.68	6.73	6.66	6.68	1385766
2007-03-19	6.80	6.84	6.76	6.81	1026012
2007-03-20	6.79	6.90	6.78	6.88	863928
2007-03-21	6.93	7.05	6.83	7.05	2580616
2007-03-22	7.00	7.03	6.95	7.00	1135886
2007-03-23	6.94	6.97	6.91	6.94	1180823
2007-03-26	6.93	6.94	6.79	6.88	2697763
2007-03-27	6.88	7.00	6.85	6.92	3612603
2007-03-28	6.86	6.88	6.74	6.79	3378568
2007-03-29	6.83	6.86	6.79	6.85	1662659
2007-03-30	6.83	6.96	6.82	6.86	2103715
2007-04-02	6.89	6.90	6.83	6.90	1971242
2007-04-03	6.96	7.01	6.95	7.00	3396750
2007-04-04	7.03	7.07	7.01	7.06	2433338
2007-04-05	7.08	7.13	7.06	7.10	957178
2007-04-09	7.07	7.12	7.07	7.10	657427
2007-04-10	7.13	7.21	7.13	7.20	1009648
2007-04-11	7.20	7.20	7.13	7.15	1923189
2007-04-12	7.08	7.19	7.07	7.18	2531523
2007-04-13	7.21	7.22	7.15	7.20	1518758
2007-04-16	7.24	7.28	7.23	7.28	2188393
2007-04-17	7.22	7.24	7.19	7.22	1318750
2007-04-18	7.15	7.22	7.12	7.19	1656945
2007-04-19	7.04	7.15	7.03	7.13	1237449
2007-04-20	7.23	7.28	7.20	7.24	1291477
2007-04-23	7.18	7.23	7.16	7.17	5492154
2007-04-24	7.01	7.03	6.97	7.02	1385506
2007-04-25	7.06	7.14	7.04	7.13	1293555
2007-04-26	7.02	7.03	6.93	6.96	1436677
2007-04-27	6.83	6.88	6.78	6.85	3378568
2007-04-30	6.85	6.86	6.79	6.81	1591488
2007-05-01	6.85	6.85	6.75	6.80	1219266
2007-05-02	6.83	6.87	6.81	6.85	3660397
2007-05-03	6.86	6.91	6.81	6.90	3019074
2007-05-04	7.03	7.06	7.01	7.05	1483172
2007-05-07	7.03	7.05	7.00	7.01	953282
2007-05-08	6.93	6.97	6.91	6.95	968867
2007-05-09	6.95	7.02	6.93	7.01	1166277
2007-05-10	6.96	7.02	6.86	6.88	1907863
2007-05-11	6.98	7.07	6.98	7.07	1391480
2007-05-14	7.00	7.01	6.93	6.96	954061
2007-05-15	6.96	7.08	6.96	7.01	1106015
2007-05-16	7.07	7.08	7.00	7.05	1410182
2007-05-17	7.00	7.02	6.96	7.01	1172251
2007-05-18	7.11	7.20	7.10	7.19	8705261
2007-05-21	7.12	7.13	7.05	7.06	2992320
2007-05-22	7.10	7.10	7.05	7.06	683662
2007-05-23	7.12	7.16	7.10	7.10	2195147
2007-05-24	7.13	7.15	7.01	7.03	1493562
2007-05-25	7.07	7.10	7.05	7.10	1346284
2007-05-29	7.19	7.24	7.16	7.19	1163017
2007-05-30	7.13	7.22	7.13	7.22	1132510
2007-05-31	7.33	7.40	7.32	7.39	1723701
2007-06-01	7.52	7.53	7.46	7.49	1354414
2007-06-04	7.46	7.49	7.43	7.49	2253622
2007-06-05	7.45	7.46	7.38	7.41	1021077
2007-06-06	7.34	7.34	7.28	7.29	986951
2007-06-07	7.15	7.21	7.04	7.06	3557536
2007-06-08	7.14	7.22	7.10	7.22	1175368
2007-06-11	7.23	7.27	7.18	7.24	1235630
2007-06-12	7.08	7.09	6.98	6.98	2353854
2007-06-13	6.99	7.06	6.98	7.05	3013619
2007-06-14	7.11	7.17	7.11	7.15	2471781
2007-06-15	7.19	7.22	7.15	7.20	1391221
2007-06-18	7.19	7.19	7.12	7.16	1291217
2007-06-19	7.12	7.18	7.10	7.16	1295892
2007-06-20	7.19	7.21	7.07	7.09	1257449
2007-06-21	7.04	7.10	7.01	7.08	1648113
2007-06-22	7.07	7.10	7.01	7.03	1754351
2007-06-25	7.08	7.15	7.04	7.05	1708375
2007-06-26	7.14	7.15	7.02	7.03	1036142
2007-06-27	6.97	7.09	6.97	7.09	1394597
2007-06-28	7.11	7.15	7.09	7.09	1406286
2007-06-29	7.12	7.16	7.04	7.08	865746
2007-07-02	7.14	7.18	7.13	7.18	957438
2007-07-03	7.21	7.23	7.19	7.23	454822
2007-07-05	7.28	7.29	7.20	7.24	933801
2007-07-06	7.34	7.39	7.33	7.35	871721
2007-07-09	7.39	7.39	7.34	7.35	820810
2007-07-10	7.28	7.38	7.23	7.24	2158782
2007-07-11	7.26	7.35	7.26	7.33	4103530
2007-07-12	7.41	7.51	7.40	7.50	1047052
2007-07-13	7.55	7.55	7.48	7.51	1000037
2007-07-16	7.51	7.56	7.51	7.52	1251475
2007-07-17	7.58	7.60	7.55	7.55	1090430
2007-07-18	7.55	7.58	7.45	7.53	1701362
2007-07-19	7.63	7.65	7.58	7.62	931983
2007-07-20	7.53	7.53	7.36	7.39	1630191
2007-07-23	7.47	7.51	7.41	7.46	1791236
2007-07-24	7.44	7.47	7.29	7.32	2773610
2007-07-25	7.45	7.47	7.28	7.37	2122157
2007-07-26	7.21	7.30	7.01	7.11	2390219
2007-07-27	7.12	7.16	7.06	7.07	2146833
2007-07-30	7.11	7.16	7.04	7.14	1855134
2007-07-31	7.25	7.30	7.16	7.16	2256188
2007-08-01	7.22	7.30	7.10	7.27	3544548
2007-08-02	7.19	7.24	7.15	7.21	2338269
2007-08-03	7.20	7.21	7.09	7.09	2668152
2007-08-06	7.13	7.32	7.06	7.30	4604328
2007-08-07	7.23	7.35	7.21	7.29	3860924
2007-08-08	7.36	7.52	7.36	7.46	2326321
2007-08-09	7.26	7.39	7.21	7.21	2076181
2007-08-10	7.09	7.17	7.03	7.12	3864820
2007-08-13	7.24	7.24	7.12	7.14	1473821
2007-08-14	7.14	7.15	6.99	7.01	2259305
2007-08-15	6.91	7.04	6.83	6.83	2886861
2007-08-16	6.78	6.87	6.57	6.85	2889199
2007-08-17	7.07	7.12	6.99	7.08	1897993
2007-08-20	7.04	7.04	6.90	6.99	1480315
2007-08-21	6.90	7.00	6.87	6.95	1440573
2007-08-22	6.98	7.05	6.96	7.03	1725779
2007-08-23	7.04	7.05	6.94	7.00	1465249
2007-08-24	6.98	7.12	6.96	7.12	1478497
2007-08-27	7.06	7.08	7.01	7.04	1632528
2007-08-28	6.96	6.97	6.79	6.80	1819289
2007-08-29	6.93	7.05	6.83	7.04	3238303
2007-08-30	6.86	7.00	6.86	6.91	1816691
2007-08-31	7.06	7.08	6.98	7.03	1241605
2007-09-04	7.00	7.15	7.00	7.13	1352778
2007-09-05	6.98	6.99	6.92	6.95	1634347
2007-09-06	6.94	7.01	6.87	6.98	1560837
2007-09-07	6.88	6.91	6.74	6.83	1492004
2007-09-10	6.81	6.83	6.70	6.77	2434636
2007-09-11	6.77	6.88	6.77	6.87	1741104
2007-09-12	6.77	6.82	6.74	6.78	1229916
2007-09-13	6.90	6.92	6.85	6.88	1361609
2007-09-14	6.76	6.83	6.74	6.82	900033
2007-09-17	6.70	6.73	6.66	6.69	3619356
2007-09-18	6.81	7.15	6.77	7.15	5073437
2007-09-19	7.23	7.26	7.15	7.18	2134625
2007-09-20	7.21	7.27	7.17	7.21	7072992
2007-09-21	7.25	7.28	7.21	7.25	959256
2007-09-24	7.33	7.34	7.23	7.26	829381
2007-09-25	7.23	7.30	7.19	7.30	1597202
2007-09-26	7.33	7.36	7.25	7.31	1480834
2007-09-27	7.46	7.46	7.41	7.45	1267580
2007-09-28	7.48	7.51	7.40	7.43	1266541
2007-10-01	7.37	7.53	7.37	7.50	1447067
2007-10-02	7.56	7.58	7.53	7.57	1264203
2007-10-03	7.55	7.55	7.48	7.49	1578500
2007-10-04	7.56	7.58	7.49	7.53	1384987
2007-10-05	7.55	7.60	7.55	7.56	1334335
2007-10-08	7.52	7.53	7.46	7.49	674570
2007-10-09	7.45	7.54	7.43	7.54	2481651
2007-10-10	7.45	7.47	7.41	7.43	644959
2007-10-11	7.47	7.53	7.40	7.41	1816431
2007-10-12	7.52	7.56	7.51	7.54	3900665
2007-10-15	7.71	7.72	7.60	7.63	3701177
2007-10-16	7.59	7.59	7.54	7.54	2240863
2007-10-17	7.77	7.78	7.68	7.73	2397752
2007-10-18	7.82	7.89	7.79	7.87	2486846
2007-10-19	7.80	7.82	7.69	7.70	3666890
2007-10-22	7.58	7.69	7.56	7.68	2244499
2007-10-23	7.76	7.81	7.70	7.81	3129987
2007-10-24	7.68	7.72	7.53	7.71	2156444
2007-10-25	7.76	7.83	7.72	7.78	3155183
2007-10-26	8.02	8.08	7.93	8.07	2742180
2007-10-29	8.07	8.14	8.05	8.08	4642511
2007-10-30	8.17	8.29	8.15	8.24	5382799
2007-10-31	8.33	8.37	8.24	8.36	4941224
2007-11-01	8.09	8.20	8.02	8.10	1912799
2007-11-02	8.19	8.30	8.13	8.26	3002450
2007-11-05	8.07	8.17	8.05	8.11	1809163
2007-11-06	8.20	8.26	8.15	8.25	3128574
2007-11-07	8.19	8.19	7.95	7.97	2850293
2007-11-08	8.45	8.60	8.33	8.50	3594680
2007-11-09	8.39	8.49	8.32	8.34	4521468
2007-11-12	8.29	8.33	8.13	8.15	2477885
2007-11-13	8.33	8.53	8.31	8.51	2108131
2007-11-14	8.47	8.48	8.32	8.34	2316294
2007-11-15	8.35	8.38	8.15	8.20	1851295
2007-11-16	8.36	8.42	8.29	8.40	1848381
2007-11-19	8.35	8.38	8.23	8.26	4229088
2007-11-20	8.37	8.44	8.27	8.38	2910498
2007-11-21	8.26	8.35	8.17	8.28	2454886
2007-11-23	8.22	8.30	8.21	8.27	1064715
2007-11-26	8.32	8.34	8.07	8.08	1476860
2007-11-27	8.18	8.26	8.15	8.25	2091899
2007-11-28	8.23	8.42	8.23	8.41	3563253
2007-11-29	8.19	8.32	8.16	8.26	4176037
2007-11-30	8.37	8.39	8.21	8.25	2026431
2007-12-03	8.31	8.33	8.25	8.25	2562693
2007-12-04	8.26	8.34	8.26	8.31	1907941
2007-12-05	8.32	8.36	8.28	8.33	4570041
2007-12-06	8.33	8.41	8.28	8.40	3179682
2007-12-07	8.41	8.46	8.38	8.39	17753681
2007-12-10	8.47	8.53	8.46	8.52	5683657
2007-12-11	8.49	8.60	8.27	8.30	4895718
2007-12-12	8.55	8.57	8.33	8.42	3186701
2007-12-13	8.34	8.36	8.22	8.35	2870346
2007-12-14	8.08	8.20	8.05	8.08	2099912
2007-12-17	7.97	8.02	7.87	7.90	3383036
2007-12-18	8.04	8.07	7.88	7.98	1782534
2007-12-19	8.04	8.08	7.91	7.97	1990326
2007-12-20	7.98	8.01	7.93	8.00	3001151
2007-12-21	8.11	8.19	8.09	8.18	1397714
2007-12-24	8.29	8.32	8.17	8.26	835096
2007-12-26	8.27	8.32	8.26	8.29	1071728
2007-12-27	8.29	8.32	8.23	8.27	1688551
2007-12-28	8.37	8.40	8.33	8.37	1425508
2007-12-31	8.27	8.37	8.25	8.29	2329726
2008-01-02	8.23	8.31	8.19	8.22	3351372
2008-01-03	8.17	8.23	8.16	8.17	2241123
2008-01-04	8.10	8.11	8.00	8.01	4952913
2008-01-07	8.00	8.04	7.95	8.02	6278814
2008-01-08	7.95	7.98	7.73	7.74	3714451
2008-01-09	7.72	7.79	7.61	7.79	4399403
2008-01-10	7.62	7.87	7.60	7.78	8910767
2008-01-11	7.77	7.83	7.73	7.79	4146649
2008-01-14	7.80	7.82	7.70	7.76	2944266
2008-01-15	7.55	7.60	7.18	7.40	6968573
2008-01-16	7.32	7.42	7.21	7.26	4658120
2008-01-17	7.24	7.27	7.05	7.06	3883070
2008-01-18	7.12	7.22	6.93	7.01	5623691
2008-01-22	6.43	6.78	6.42	6.73	6470892
2008-01-23	6.24	6.65	6.19	6.63	9858904
2008-01-24	6.79	6.89	6.71	6.88	5548000
2008-01-25	7.00	7.02	6.73	6.76	3327917
2008-01-28	6.70	6.93	6.65	6.90	3719490
2008-01-29	6.79	6.80	6.70	6.79	2979888
2008-01-30	6.77	6.99	6.71	6.79	3204455
2008-01-31	6.58	6.81	6.55	6.74	4653618
2008-02-01	6.81	6.95	6.76	6.95	3361684
2008-02-04	6.84	6.85	6.78	6.78	2363465
2008-02-05	6.46	6.51	6.34	6.36	6825180
2008-02-06	6.56	6.58	6.41	6.43	9941266
2008-02-07	6.43	6.57	6.39	6.52	6635443
2008-02-08	6.44	6.51	6.41	6.47	5098892
2008-02-11	6.46	6.48	6.33	6.42	6570064
2008-02-12	6.58	6.68	6.54	6.62	6084921
2008-02-13	6.77	6.78	6.64	6.76	3857625
2008-02-14	6.72	6.78	6.67	6.67	8733748
2008-02-15	6.59	6.64	6.55	6.64	2792837
2008-02-19	6.78	6.79	6.69	6.73	3423749
2008-02-20	6.55	6.72	6.53	6.69	4783608
2008-02-21	6.73	6.75	6.64	6.66	2919088
2008-02-22	6.79	6.80	6.65	6.80	3530142
2008-02-25	6.80	6.95	6.76	6.94	4082768
2008-02-26	6.96	7.16	6.95	7.13	6544920
2008-02-27	7.08	7.21	7.06	7.17	4197295
2008-02-28	7.10	7.13	7.05	7.07	4143048
2008-02-29	7.00	7.00	6.85	6.85	3420951
2008-03-03	6.85	6.90	6.82	6.88	3552707
2008-03-04	6.73	6.83	6.67	6.82	4120063
2008-03-05	6.86	6.95	6.79	6.86	5036344
2008-03-06	6.85	6.85	6.71	6.73	4255744
2008-03-07	6.69	6.80	6.59	6.66	5044604
2008-03-10	6.72	6.73	6.59	6.62	4781698
2008-03-11	6.95	7.03	6.82	7.03	5275379
2008-03-12	7.06	7.08	6.93	6.93	4605341
2008-03-13	6.81	7.03	6.78	6.99	7125462
2008-03-14	7.12	7.12	6.81	6.87	5185264
2008-03-17	6.73	6.93	6.72	6.87	4199386
2008-03-18	6.96	7.11	6.96	7.11	4194702
2008-03-19	7.15	7.19	6.95	6.96	3660397
2008-03-20	6.93	7.28	6.92	7.28	3907938
2008-03-24	7.28	7.51	7.26	7.38	3721438
2008-03-25	7.48	7.60	7.44	7.59	5321947
2008-03-26	7.54	7.67	7.49	7.63	5218377
2008-03-27	7.75	7.82	7.66	7.66	8033807
2008-03-28	7.72	7.75	7.60	7.64	5868113
2008-03-31	7.63	7.75	7.62	7.68	4635498
2008-04-01	7.80	8.07	7.79	8.07	5851702
2008-04-02	8.08	8.12	8.02	8.07	4589003
2008-04-03	8.00	8.15	7.96	8.12	2738284
2008-04-04	8.04	8.12	7.98	8.06	3906489
2008-04-07	8.14	8.19	8.08	8.12	2937354
2008-04-08	7.98	8.05	7.94	8.03	2326627
2008-04-09	8.01	8.02	7.94	7.95	2497769
2008-04-10	7.87	7.97	7.82	7.93	2732570
2008-04-11	7.83	7.87	7.76	7.76	4535624
2008-04-14	7.78	7.81	7.76	7.78	5704486
2008-04-15	7.92	7.95	7.86	7.94	3285975
2008-04-16	8.08	8.22	8.08	8.22	2640182
2008-04-17	8.20	8.28	8.16	8.25	2780145
2008-04-18	8.33	8.39	8.30	8.34	3152949
2008-04-21	8.35	8.40	8.29	8.37	2599165
2008-04-22	8.30	8.35	8.23	8.28	3703894
2008-04-23	8.08	8.23	8.03	8.18	2779374
2008-04-24	8.12	8.30	8.08	8.25	3126067
2008-04-25	8.20	8.27	8.15	8.23	2972563
2008-04-28	8.05	8.17	8.03	8.12	3199351
2008-04-29	7.98	8.12	7.98	8.09	4717914
2008-04-30	8.07	8.20	8.06	8.12	6187289
2008-05-01	8.14	8.48	8.10	8.43	9174463
2008-05-02	8.45	8.45	8.33	8.38	5929986
2008-05-05	8.38	8.44	8.36	8.42	6763378
2008-05-06	8.33	8.47	8.32	8.46	6765165
2008-05-07	8.40	8.42	8.24	8.26	4961549
2008-05-08	8.35	8.44	8.33	8.40	3593997
2008-05-09	8.32	8.38	8.30	8.33	2350223
2008-05-12	8.38	8.49	8.37	8.49	2557012
2008-05-13	8.40	8.42	8.35	8.38	4130121
2008-05-14	8.43	8.48	8.41	8.41	2593307
2008-05-15	8.45	8.57	8.45	8.56	3330849
2008-05-16	8.55	8.57	8.45	8.55	2676957
2008-05-19	8.54	8.54	8.41	8.44	2269981
2008-05-20	8.50	8.50	8.38	8.45	2867421
2008-05-21	8.41	8.41	8.25	8.26	3752130
2008-05-22	8.18	8.28	8.15	8.24	3462535
2008-05-23	8.13	8.18	8.03	8.06	8640705
2008-05-27	7.95	8.04	7.91	7.97	4294109
2008-05-28	8.03	8.05	7.95	8.05	4680666
2008-05-29	7.88	7.99	7.86	7.95	3948641
2008-05-30	8.01	8.07	7.98	8.05	3371819
2008-06-02	7.88	7.89	7.80	7.85	3200153
2008-06-03	7.82	7.82	7.70	7.75	3298201
2008-06-04	7.65	7.76	7.64	7.68	3826998
2008-06-05	7.66	7.77	7.62	7.77	3850045
2008-06-06	7.61	7.61	7.48	7.49	5784481
2008-06-09	7.48	7.50	7.35	7.40	6711482
2008-06-10	7.40	7.51	7.39	7.44	6048665
2008-06-11	7.29	7.31	7.20	7.20	6153737
2008-06-12	7.30	7.37	7.24	7.28	4548695
2008-06-13	7.39	7.43	7.33	7.43	3562915
2008-06-16	7.33	7.38	7.28	7.36	4208235
2008-06-17	7.50	7.50	7.39	7.40	4268996
2008-06-18	7.24	7.29	7.20	7.26	4131960
2008-06-19	7.16	7.26	7.15	7.25	3113620
2008-06-20	7.15	7.23	7.10	7.20	3980897
2008-06-23	7.18	7.20	7.08	7.13	3114296
2008-06-24	7.11	7.16	7.07	7.11	4158252
2008-06-25	7.21	7.35	7.21	7.26	4587951
2008-06-26	7.19	7.21	7.05	7.07	5024894
2008-06-27	7.11	7.14	7.01	7.05	3472540
2008-06-30	7.09	7.11	6.98	7.00	4118097
2008-07-01	6.96	7.02	6.85	7.01	5685888
2008-07-02	7.15	7.19	7.01	7.03	4049214
2008-07-03	7.21	7.21	7.09	7.16	4369727
2008-07-07	6.85	6.88	6.71	6.75	7622641
2008-07-08	6.86	7.01	6.76	7.01	5934879
2008-07-09	7.15	7.15	6.90	6.93	5359767
2008-07-10	6.94	7.05	6.92	7.02	6462567
2008-07-11	6.86	7.00	6.81	6.92	7840096
2008-07-14	6.96	6.97	6.79	6.79	6086142
2008-07-15	6.71	6.83	6.61	6.63	10606270
2008-07-16	6.60	6.91	6.57	6.91	5366487
2008-07-17	6.98	7.07	6.91	7.05	4767615
2008-07-18	7.07	7.17	7.02	7.15	3267514
2008-07-21	7.18	7.21	7.09	7.13	3164910
2008-07-22	6.93	7.17	6.92	7.17	4742551
2008-07-23	7.25	7.40	7.23	7.38	5401805
2008-07-24	7.42	7.43	7.14	7.19	4234592
2008-07-25	7.14	7.30	7.12	7.27	5280821
2008-07-28	7.35	7.40	7.13	7.16	4126001
2008-07-29	7.13	7.40	7.12	7.40	7159606
2008-07-30	7.35	7.41	7.28	7.41	3540613
2008-07-31	7.37	7.45	7.34	7.38	4677466
2008-08-01	7.26	7.29	7.16	7.19	3574513
2008-08-04	7.13	7.20	7.10	7.14	3216157
2008-08-05	7.28	7.41	7.25	7.41	3294684
2008-08-06	7.26	7.33	7.21	7.31	2406869
2008-08-07	7.15	7.19	6.98	7.02	3062044
2008-08-08	6.89	7.07	6.88	7.06	2510379
2008-08-11	7.07	7.20	7.06	7.13	2833293
2008-08-12	7.14	7.15	7.03	7.08	2296416
2008-08-13	6.95	6.98	6.82	6.92	4432080
2008-08-14	6.76	6.85	6.74	6.79	2927852
2008-08-15	6.72	6.78	6.68	6.74	3341148
2008-08-18	6.78	6.78	6.63	6.66	2942629
2008-08-19	6.55	6.58	6.50	6.56	3372388
2008-08-20	6.44	6.54	6.41	6.54	3173734
2008-08-21	6.46	6.52	6.41	6.50	2867250
2008-08-22	6.54	6.63	6.53	6.62	2248964
2008-08-25	6.45	6.49	6.34	6.38	3479533
2008-08-26	6.34	6.42	6.31	6.38	2868733
2008-08-27	6.40	6.46	6.35	6.42	1912796
2008-08-28	6.55	6.60	6.52	6.59	2112068
2008-08-29	6.58	6.61	6.52	6.54	1268491
2008-09-02	6.64	6.64	6.51	6.56	3240796
2008-09-03	6.60	6.64	6.57	6.64	3482967
2008-09-04	6.54	6.55	6.19	6.19	7340833
2008-09-05	6.12	6.23	6.08	6.23	4106494
2008-09-08	6.47	6.49	6.29	6.39	3774250
2008-09-09	6.35	6.42	6.13	6.15	4164751
2008-09-10	6.16	6.16	5.98	6.07	6147838
2008-09-11	5.87	5.99	5.83	5.98	7205979
2008-09-12	5.98	6.19	5.96	6.17	3552099
2008-09-15	5.79	5.84	5.63	5.67	7006974
2008-09-16	5.42	5.85	5.40	5.85	8458192
2008-09-17	5.54	5.67	5.35	5.36	7915660
2008-09-18	5.55	6.07	5.32	5.85	11696176
2008-09-19	6.40	6.40	6.01	6.30	9323482
2008-09-22	6.34	6.37	5.97	5.99	3097422
2008-09-23	5.97	6.01	5.82	5.89	2726286
2008-09-24	5.87	6.00	5.86	5.91	1701546
2008-09-25	5.96	6.18	5.96	6.08	1982276
2008-09-26	6.10	6.22	6.05	6.22	2088203
2008-09-29	5.88	5.91	5.45	5.56	2524206
2008-09-30	5.70	5.82	5.64	5.78	2158239
2008-10-01	5.82	6.53	5.74	6.33	2466921
2008-10-02	6.01	6.04	5.69	5.71	3368380
2008-10-03	6.03	6.22	5.83	6.01	2574200
2008-10-06	5.84	5.94	5.31	5.64	3800147
2008-10-07	6.06	6.08	5.58	5.66	3410153
2008-10-08	5.59	5.82	5.43	5.64	4834898
2008-10-09	5.64	5.72	4.97	5.02	3595379
2008-10-10	4.63	5.02	4.41	5.02	5857892
2008-10-13	5.13	5.62	5.02	5.58	4596110
2008-10-14	5.70	5.72	5.21	5.58	16338867
2008-10-15	5.23	5.24	4.72	4.87	8958910
2008-10-16	4.78	4.90	4.52	4.90	14252514
2008-10-17	4.64	4.99	4.62	4.82	14203026
2008-10-20	4.81	5.04	4.76	4.95	12491689
2008-10-21	4.77	4.79	4.56	4.60	6515511
2008-10-22	4.28	4.32	3.82	3.90	11139225
2008-10-23	3.85	3.96	3.66	3.88	11058679
2008-10-24	3.40	3.70	3.34	3.46	7695782
2008-10-27	3.42	3.55	3.27	3.28	6453260
2008-10-28	3.69	3.69	3.18	3.56	8829133
2008-10-29	3.53	3.73	3.28	3.53	17591891
2008-10-30	3.96	4.04	3.82	3.93	10802906
2008-10-31	3.92	4.15	3.85	4.13	7508988
2008-11-03	3.93	4.07	3.89	4.04	7095123
2008-11-04	4.17	4.37	4.17	4.36	8540772
2008-11-05	4.31	4.43	4.08	4.12	6600328
2008-11-06	4.04	4.14	3.85	3.88	5596828
2008-11-07	3.92	4.14	3.92	4.14	7655035
2008-11-10	3.86	3.94	3.72	3.80	8829123
2008-11-11	3.63	3.63	3.47	3.50	13980493
2008-11-12	3.45	3.52	3.18	3.23	11925738
2008-11-13	3.40	3.70	3.24	3.70	16580962
2008-11-14	3.95	3.95	3.29	3.33	9410184
2008-11-17	3.09	3.21	3.04	3.07	9336939
2008-11-18	3.08	3.11	2.94	3.08	10634996
2008-11-19	2.96	2.96	2.61	2.62	13088797
2008-11-20	2.45	2.59	2.31	2.33	28661818
2008-11-21	2.41	2.69	2.41	2.62	11010355
2008-11-24	2.80	2.94	2.59	2.87	10555886
2008-11-25	2.91	3.08	2.90	3.02	10919001
2008-11-26	2.89	3.17	2.89	3.13	9377260
2008-11-28	3.18	3.24	3.15	3.22	6155867
2008-12-01	3.07	3.07	2.85	2.88	8206668
2008-12-02	3.01	3.17	2.95	3.06	12261976
2008-12-03	3.00	3.12	2.95	3.09	10524142
2008-12-04	3.09	3.10	2.94	3.00	5422299
2008-12-05	2.98	3.12	2.94	3.10	8740174
2008-12-08	3.20	3.47	3.19	3.41	8693666
2008-12-09	3.28	3.41	3.24	3.33	11383899
2008-12-10	3.35	3.42	3.33	3.41	6539738
2008-12-11	3.45	3.51	3.36	3.40	9202976
2008-12-12	3.21	3.42	3.18	3.42	7429699
2008-12-15	3.38	3.46	3.36	3.41	11210290
2008-12-16	3.46	3.78	3.44	3.75	11362018
2008-12-17	3.63	3.78	3.62	3.71	11172315
2008-12-18	3.72	3.77	3.56	3.59	6666463
2008-12-19	3.59	3.64	3.57	3.62	4262206
2008-12-22	3.59	3.62	3.52	3.53	6433030
2008-12-23	3.58	3.62	3.53	3.58	5301770
2008-12-24	3.58	3.69	3.54	3.56	1991139
2008-12-26	3.41	3.61	3.41	3.61	2697607
2008-12-29	3.59	3.62	3.53	3.56	3932615
2008-12-30	3.58	3.70	3.58	3.68	4640231
2008-12-31	3.88	3.88	3.61	3.65	9058389
2009-01-02	3.68	3.81	3.67	3.78	7047768
2009-01-05	3.70	3.77	3.68	3.76	5028266
2009-01-06	3.76	3.82	3.70	3.80	7217634
2009-01-07	3.73	3.77	3.68	3.71	3966302
2009-01-08	3.68	3.72	3.65	3.72	3778292
2009-01-09	3.66	3.66	3.55	3.58	5715242
2009-01-12	3.56	3.58	3.41	3.45	9808741
2009-01-13	3.32	3.36	3.29	3.34	8531597
2009-01-14	3.11	3.12	3.02	3.06	10658139
2009-01-15	3.11	3.22	3.00	3.13	16427923
2009-01-16	3.25	3.25	3.01	3.10	15209186
2009-01-20	2.78	2.81	2.58	2.59	58120681
2009-01-21	2.69	2.77	2.62	2.76	30040480
2009-01-22	2.66	2.73	2.61	2.69	12469465
2009-01-23	2.58	2.72	2.54	2.66	24205310
2009-01-26	2.81	2.89	2.71	2.78	16741958
2009-01-27	2.83	2.92	2.81	2.90	13892895
2009-01-28	3.14	3.28	3.10	3.19	25427998
2009-01-29	3.10	3.13	2.87	2.90	58001017
2009-01-30	3.06	3.08	2.98	3.02	28766190
2009-02-02	2.86	2.94	2.85	2.91	32788762
2009-02-03	2.95	3.05	2.91	3.02	12116823
2009-02-04	2.97	3.07	2.90	2.97	15650184
2009-02-05	2.90	3.03	2.83	2.98	33845965
2009-02-06	3.03	3.05	2.98	3.02	24593735
2009-02-09	3.02	3.06	3.00	3.01	18004839
2009-02-10	3.03	3.06	2.80	2.81	23108498
2009-02-11	2.94	2.95	2.80	2.85	25229421
2009-02-12	2.79	2.86	2.73	2.86	20647470
2009-02-13	2.81	2.85	2.77	2.77	19788820
2009-02-17	2.50	2.50	2.44	2.45	11937824
2009-02-18	2.53	2.53	2.43	2.49	8870361
2009-02-19	2.58	2.58	2.47	2.48	9209857
2009-02-20	2.38	2.44	2.36	2.42	20936894
2009-02-23	2.44	2.44	2.27	2.28	14799604
2009-02-24	2.26	2.41	2.24	2.39	12383822
2009-02-25	2.38	2.44	2.27	2.38	15282069
2009-02-26	2.47	2.51	2.42	2.42	8142591
2009-02-27	2.33	2.41	2.31	2.32	11945829
2009-03-02	2.20	2.23	2.12	2.13	11073721
2009-03-03	2.21	2.21	2.09	2.13	7729544
2009-03-04	2.18	2.25	2.14	2.19	9627901
2009-03-05	2.06	2.08	1.97	2.00	7628208
2009-03-06	2.00	2.04	1.95	2.01	11817926
2009-03-09	1.89	1.95	1.87	1.89	10952522
2009-03-10	2.09	2.21	2.09	2.21	19408998
2009-03-11	2.29	2.34	2.21	2.25	8102228
2009-03-12	2.24	2.43	2.20	2.42	8405224
2009-03-13	2.46	2.48	2.38	2.48	6664982
2009-03-16	2.54	2.58	2.46	2.46	14994726
2009-03-17	2.48	2.62	2.45	2.61	4477500
2009-03-18	2.55	2.73	2.49	2.72	4474619
2009-03-19	2.79	2.80	2.67	2.67	7526806
2009-03-20	2.64	2.68	2.58	2.63	6703757
2009-03-23	2.77	2.94	2.75	2.92	7687472
2009-03-24	2.81	2.90	2.76	2.78	9494498
2009-03-25	2.81	2.89	2.72	2.85	6058879
2009-03-26	2.85	2.91	2.81	2.89	5195319
2009-03-27	2.78	2.78	2.68	2.69	4168127
2009-03-30	2.54	2.54	2.46	2.48	5354444
2009-03-31	2.55	2.69	2.54	2.66	8781669
2009-04-01	2.63	2.76	2.62	2.75	7544810
2009-04-02	2.93	3.07	2.93	2.99	8847721
2009-04-03	3.05	3.14	3.00	3.12	9188726
2009-04-06	3.00	3.03	2.95	3.03	8038880
2009-04-07	2.95	3.01	2.93	2.95	10134185
2009-04-08	3.02	3.08	2.98	3.04	3737394
2009-04-09	3.27	3.38	3.24	3.38	5201389
2009-04-13	3.46	3.50	3.31	3.46	7849816
2009-04-14	3.32	3.41	3.30	3.30	7225616
2009-04-15	3.25	3.38	3.23	3.36	6557217
2009-04-16	3.41	3.46	3.35	3.43	4577771
2009-04-17	3.42	3.51	3.38	3.46	5807612
2009-04-20	3.32	3.32	3.18	3.19	11079620
2009-04-21	3.08	3.30	3.07	3.29	14016165
2009-04-22	3.17	3.35	3.15	3.24	7369671
2009-04-23	3.29	3.35	3.21	3.33	4776857
2009-04-24	3.40	3.46	3.36	3.42	5731750
2009-04-27	3.30	3.36	3.25	3.26	5260501
2009-04-28	3.12	3.28	3.09	3.22	8747372
2009-04-29	3.39	3.45	3.37	3.42	4336630
2009-04-30	3.51	3.61	3.50	3.52	6387743
2009-05-01	3.45	3.69	3.45	3.56	4847067
2009-05-04	3.50	3.69	3.48	3.67	9433364
2009-05-05	3.66	3.67	3.58	3.61	7215397
2009-05-06	3.66	3.80	3.61	3.75	6042421
2009-05-07	3.74	3.75	3.55	3.57	5179581
2009-05-08	3.75	3.93	3.75	3.93	4178504
2009-05-11	3.77	3.84	3.74	3.78	3450503
2009-05-12	3.82	3.85	3.72	3.80	8572669
2009-05-13	3.62	3.67	3.53	3.54	18070428
2009-05-14	3.51	3.67	3.50	3.62	3580518
2009-05-15	3.58	3.62	3.49	3.53	5655230
2009-05-18	3.60	3.77	3.60	3.77	6151178
2009-05-19	3.80	3.90	3.78	3.84	5660352
2009-05-20	3.88	3.92	3.78	3.78	6724000
2009-05-21	3.78	3.83	3.76	3.81	9954812
2009-05-22	3.91	3.95	3.87	3.90	4479292
2009-05-26	3.89	4.05	3.88	4.03	6503365
2009-05-27	4.08	4.11	3.97	3.99	6992636
2009-05-28	4.04	4.12	3.97	4.10	24470302
2009-05-29	4.13	4.15	4.07	4.13	5255854
2009-06-01	4.20	4.30	4.18	4.26	4653930
2009-06-02	4.25	4.31	4.23	4.28	4648039
2009-06-03	4.17	4.18	4.06	4.13	9638680
2009-06-04	4.12	4.19	4.07	4.17	6410061
2009-06-05	4.24	4.24	4.12	4.16	6710999
2009-06-08	4.10	4.17	4.03	4.13	7133215
2009-06-09	4.19	4.27	4.17	4.23	4730909
2009-06-10	4.35	4.35	4.23	4.28	11513624
2009-06-11	4.31	4.43	4.31	4.37	8853480
2009-06-12	4.32	4.40	4.28	4.39	7008891
2009-06-15	4.27	4.27	4.16	4.22	18811994
2009-06-16	4.26	4.26	4.17	4.17	11839514
2009-06-17	4.22	4.26	4.13	4.20	11376091
2009-06-18	4.24	4.35	4.23	4.31	6459915
2009-06-19	4.44	4.54	4.42	4.50	6413645
2009-06-22	4.35	4.36	4.27	4.28	6113709
2009-06-23	4.33	4.38	4.28	4.34	5428639
2009-06-24	4.43	4.48	4.36	4.41	6091044
2009-06-25	4.36	4.55	4.34	4.53	10965302
2009-06-26	4.52	4.59	4.49	4.56	5954379
2009-06-29	4.59	4.70	4.57	4.69	5922707
2009-06-30	4.70	4.70	4.59	4.66	9574561
2009-07-01	4.75	4.79	4.71	4.72	4849662
2009-07-02	4.63	4.63	4.51	4.52	15342469
2009-07-06	4.47	4.55	4.45	4.54	10314755
2009-07-07	4.58	4.60	4.45	4.47	10018832
2009-07-08	4.43	4.44	4.28	4.37	12234614
2009-07-09	4.49	4.53	4.42	4.49	10954358
2009-07-10	4.39	4.47	4.37	4.43	6462408
2009-07-13	4.45	4.59	4.42	4.58	7580499
2009-07-14	4.59	4.61	4.53	4.58	5183698
2009-07-15	4.72	4.85	4.71	4.82	8453805
2009-07-16	4.89	4.96	4.84	4.94	7370463
2009-07-17	4.90	4.94	4.85	4.90	4759116
2009-07-20	5.02	5.11	4.99	5.07	13683962
2009-07-21	5.12	5.13	4.94	5.00	10056561
2009-07-22	4.98	5.11	4.97	5.04	6876494
2009-07-23	5.09	5.24	5.08	5.19	7976444
2009-07-24	5.27	5.34	5.20	5.31	11368005
2009-07-27	5.39	5.48	5.35	5.45	14430139
2009-07-28	5.48	5.53	5.41	5.50	6859389
2009-07-29	5.28	5.34	5.21	5.34	9321063
2009-07-30	5.33	5.42	5.28	5.40	20470695
2009-07-31	5.40	5.58	5.40	5.57	9651465
2009-08-03	5.52	5.66	5.52	5.63	8316602
2009-08-04	5.54	5.61	5.52	5.60	14321160
2009-08-05	5.54	5.56	5.42	5.53	9383346
2009-08-06	5.58	5.61	5.49	5.54	7946872
2009-08-07	5.63	5.64	5.57	5.58	9118692
2009-08-10	5.56	5.57	5.52	5.55	5873415
2009-08-11	5.52	5.56	5.47	5.51	5175014
2009-08-12	5.52	5.66	5.52	5.62	7441024
2009-08-13	5.66	5.72	5.64	5.69	7673344
2009-08-14	5.68	5.68	5.55	5.63	6592166
2009-08-17	5.37	5.38	5.32	5.34	9029915
2009-08-18	5.37	5.51	5.37	5.47	6824450
2009-08-19	5.34	5.57	5.34	5.52	5788136
2009-08-20	5.54	5.65	5.52	5.63	4305205
2009-08-21	5.73	5.81	5.70	5.79	6691315
2009-08-24	5.82	5.91	5.73	5.75	7611197
2009-08-25	5.89	5.97	5.86	5.89	5931313
2009-08-26	5.88	5.92	5.86	5.91	4468502
2009-08-27	5.91	6.04	5.85	6.01	4757669
2009-08-28	6.06	6.08	5.95	5.97	10475727
2009-08-31	5.93	5.97	5.90	5.94	6487871
2009-09-01	5.82	5.91	5.66	5.67	10649272
2009-09-02	5.54	5.61	5.50	5.56	7680869
2009-09-03	5.74	5.76	5.64	5.71	6096532
2009-09-04	5.78	6.03	5.76	5.99	6298849
2009-09-08	6.00	6.02	5.95	5.98	5259644
2009-09-09	6.00	6.04	5.96	6.00	5640941
2009-09-10	5.87	6.02	5.84	5.99	10005824
2009-09-11	6.05	6.08	5.94	5.99	6766321
2009-09-14	5.92	6.05	5.91	6.04	6475648
2009-09-15	6.04	6.14	6.01	6.12	5476600
2009-09-16	6.22	6.28	6.19	6.26	7408267
2009-09-17	6.17	6.26	6.14	6.18	5639382
2009-09-18	6.30	6.34	6.26	6.31	7247193
2009-09-21	6.16	6.25	6.14	6.22	6275609
2009-09-22	6.35	6.37	6.31	6.35	6913199
2009-09-23	6.38	6.47	6.32	6.33	6932335
2009-09-24	6.41	6.43	6.17	6.23	5371089
2009-09-25	6.16	6.25	6.14	6.21	4816217
2009-09-28	6.22	6.37	6.22	6.34	3530233
2009-09-29	6.29	6.32	6.22	6.25	5005603
2009-09-30	6.30	6.31	6.16	6.22	7464500
2009-10-01	6.16	6.16	5.92	5.92	8156435
2009-10-02	5.84	5.92	5.82	5.86	12270867
2009-10-05	5.97	6.14	5.95	6.13	7379523
2009-10-06	6.27	6.38	6.26	6.32	15465305
2009-10-07	6.24	6.31	6.16	6.24	12665836
2009-10-08	6.31	6.32	6.26	6.28	34999086
2009-10-09	6.23	6.27	6.17	6.19	24317216
2009-10-12	6.33	6.35	6.23	6.23	13183964
2009-10-13	6.18	6.20	6.10	6.14	8666886
2009-10-14	6.38	6.49	6.35	6.48	11942866
2009-10-15	6.50	6.58	6.50	6.57	7183334
2009-10-16	6.43	6.47	6.37	6.42	10206359
2009-10-19	6.59	6.71	6.53	6.69	9966981
2009-10-20	6.66	6.66	6.52	6.61	12516412
2009-10-21	6.57	6.75	6.56	6.60	9793330
2009-10-22	6.62	6.77	6.57	6.74	6070038
2009-10-23	6.72	6.73	6.55	6.59	8602925
2009-10-26	6.62	6.69	6.41	6.43	8859654
2009-10-27	6.46	6.50	6.33	6.34	10090295
2009-10-28	6.24	6.29	6.13	6.15	13645925
2009-10-29	6.37	6.54	6.36	6.51	8513459
2009-10-30	6.39	6.43	6.16	6.18	12745745
2009-11-02	6.20	6.38	6.14	6.26	11696158
2009-11-03	6.01	6.15	6.00	6.12	7755519
2009-11-04	6.21	6.29	6.17	6.19	6882338
2009-11-05	6.32	6.44	6.29	6.36	9969784
2009-11-06	6.30	6.46	6.28	6.44	10692489
2009-11-09	6.52	6.63	6.49	6.61	8286975
2009-11-10	6.55	6.62	6.53	6.61	5513440
2009-11-11	6.65	6.70	6.60	6.63	5780686
2009-11-12	6.66	6.70	6.56	6.59	6391153
2009-11-13	6.61	6.71	6.56	6.68	5289315
2009-11-16	6.75	6.84	6.74	6.76	6887718
2009-11-17	6.71	6.76	6.65	6.75	3380576
2009-11-18	6.81	6.82	6.73	6.79	3542906
2009-11-19	6.72	6.73	6.61	6.70	3993313
2009-11-20	6.56	6.61	6.53	6.53	10619533
2009-11-23	6.76	6.81	6.73	6.76	6015555
2009-11-24	6.79	6.80	6.73	6.79	6267154
2009-11-25	6.83	6.87	6.78	6.86	5654884
2009-11-27	6.55	6.72	6.55	6.65	4503257
2009-11-30	6.62	6.71	6.57	6.66	7185204
2009-12-01	6.74	6.80	6.71	6.76	5924362
2009-12-02	6.74	6.82	6.72	6.76	5077154
2009-12-03	6.86	6.89	6.72	6.72	6873372
2009-12-04	6.85	6.88	6.74	6.81	7997829
2009-12-07	6.78	6.84	6.74	6.75	5750236
2009-12-08	6.62	6.63	6.54	6.56	8669029
2009-12-09	6.39	6.42	6.27	6.35	11755227
2009-12-10	6.38	6.39	6.31	6.37	6192149
2009-12-11	6.29	6.32	6.26	6.29	7729910
2009-12-14	6.38	6.41	6.33	6.40	5619496
2009-12-15	6.31	6.36	6.29	6.33	5005431
2009-12-16	6.40	6.49	6.40	6.44	8599158
2009-12-17	6.25	6.26	6.16	6.18	9163535
2009-12-18	6.24	6.28	6.13	6.21	6762061
2009-12-21	6.23	6.31	6.23	6.28	6456372
2009-12-22	6.32	6.35	6.28	6.33	4337336
2009-12-23	6.34	6.40	6.32	6.36	4648543
2009-12-24	6.36	6.45	6.36	6.44	2637589
2009-12-28	6.44	6.46	6.41	6.43	3471280
2009-12-29	6.47	6.48	6.40	6.44	3269327
2009-12-30	6.37	6.39	6.34	6.39	2669918
2009-12-31	6.36	6.41	6.33	6.33	2342986
2010-01-04	6.46	6.54	6.46	6.51	5626070
2010-01-05	6.59	6.63	6.53	6.60	5634523
2010-01-06	6.55	6.67	6.55	6.65	4197222
2010-01-07	6.58	6.63	6.53	6.62	4925449
2010-01-08	6.61	6.66	6.58	6.65	4638753
2010-01-11	6.75	6.76	6.68	6.74	5133062
2010-01-12	6.59	6.63	6.51	6.54	5333306
2010-01-13	6.54	6.57	6.46	6.56	4045751
2010-01-14	6.46	6.57	6.46	6.56	4425685
2010-01-15	6.48	6.49	6.35	6.38	4682708
2010-01-19	6.38	6.54	6.38	6.53	25133109
2010-01-20	6.29	6.29	6.14	6.23	16529851
2010-01-21	6.08	6.11	5.83	5.86	16177962
2010-01-22	5.77	5.94	5.73	5.77	11165475
2010-01-25	5.91	5.91	5.81	5.84	6317125
2010-01-26	5.74	5.88	5.74	5.78	6253592
2010-01-27	5.53	5.58	5.45	5.56	15467697
2010-01-28	5.56	5.58	5.34	5.40	13760984
2010-01-29	5.43	5.55	5.39	5.42	11289301
2010-02-01	5.57	5.60	5.53	5.57	9093429
2010-02-02	5.70	5.77	5.67	5.76	8769011
2010-02-03	5.50	5.57	5.44	5.46	12726261
2010-02-04	5.21	5.21	4.86	4.87	36245946
2010-02-05	4.97	5.00	4.76	4.90	27266635
2010-02-08	4.87	4.99	4.82	4.96	35416590
2010-02-09	5.12	5.29	5.05	5.23	37427216
2010-02-10	5.29	5.32	5.20	5.29	16588957
2010-02-11	5.08	5.18	5.02	5.17	17926729
2010-02-12	4.99	5.08	4.96	5.07	12431928
2010-02-16	5.07	5.22	5.04	5.19	14103794
2010-02-17	5.24	5.26	5.17	5.17	13671905
2010-02-18	5.15	5.27	5.14	5.25	10905450
2010-02-19	5.19	5.28	5.14	5.26	9289161
2010-02-22	5.21	5.22	5.17	5.18	10488427
2010-02-23	5.02	5.04	4.91	4.92	14923183
2010-02-24	4.81	4.94	4.78	4.91	27604069
2010-02-25	4.79	4.90	4.76	4.90	16113991
2010-02-26	4.89	5.05	4.84	5.02	13206669
2010-03-01	4.98	5.04	4.95	5.02	13238870
2010-03-02	5.07	5.09	5.00	5.05	10968502
2010-03-03	5.13	5.30	5.12	5.23	26280492
2010-03-04	5.32	5.34	5.24	5.29	12210735
2010-03-05	5.36	5.49	5.34	5.48	14666093
2010-03-08	5.52	5.55	5.47	5.50	13876302
2010-03-09	5.37	5.45	5.36	5.40	11492030
2010-03-10	5.43	5.52	5.42	5.47	12557928
2010-03-11	5.41	5.47	5.39	5.46	6148583
2010-03-12	5.55	5.55	5.46	5.48	7699496
2010-03-15	5.44	5.45	5.36	5.41	8400520
2010-03-16	5.41	5.50	5.36	5.49	8134024
2010-03-17	5.51	5.55	5.47	5.51	7965189
2010-03-18	5.46	5.47	5.32	5.38	10236067
2010-03-19	5.36	5.38	5.22	5.22	13696360
2010-03-22	5.03	5.17	5.02	5.15	12101601
2010-03-23	5.21	5.27	5.18	5.26	8494796
2010-03-24	5.04	5.05	4.98	5.00	17179491
2010-03-25	5.14	5.19	5.08	5.08	13838841
2010-03-26	5.17	5.24	5.15	5.18	11474118
2010-03-29	5.19	5.26	5.18	5.22	6199985
2010-03-30	5.24	5.24	5.12	5.15	7380214
2010-03-31	5.09	5.15	5.05	5.11	16287650
2010-04-01	5.21	5.30	5.21	5.30	7652570
2010-04-05	5.47	5.47	5.31	5.36	14361829
2010-04-06	5.16	5.26	5.14	5.23	17236537
2010-04-07	5.27	5.29	5.22	5.25	12667093
2010-04-08	5.15	5.25	5.13	5.23	18317918
2010-04-09	5.27	5.47	5.26	5.47	12746015
2010-04-12	5.60	5.64	5.58	5.60	11333165
2010-04-13	5.64	5.64	5.56	5.62	7594497
2010-04-14	5.64	5.70	5.60	5.69	8421245
2010-04-15	5.58	5.66	5.57	5.64	9822822
2010-04-16	5.60	5.62	5.41	5.46	16953301
2010-04-19	5.37	5.43	5.34	5.41	14222307
2010-04-20	5.50	5.50	5.42	5.45	14201764
2010-04-21	5.34	5.36	5.24	5.29	16262612
2010-04-22	5.11	5.19	5.05	5.17	17687978
2010-04-23	5.14	5.18	5.09	5.17	14056301
2010-04-26	5.18	5.19	5.11	5.12	15126941
2010-04-27	4.95	5.03	4.75	4.75	42900229
2010-04-28	4.68	4.71	4.52	4.62	45114346
2010-04-29	4.72	4.80	4.67	4.75	19650950
2010-04-30	4.80	4.82	4.71	4.75	19230248
2010-05-03	4.69	4.74	4.69	4.70	27657801
2010-05-04	4.41	4.45	4.27	4.29	61253409
2010-05-05	4.10	4.26	4.08	4.16	42763578
2010-05-06	4.09	4.13	3.53	3.82	76729867
2010-05-07	3.89	3.97	3.70	3.78	106079019
2010-05-10	4.66	4.71	4.55	4.65	125984516
2010-05-11	4.37	4.55	4.35	4.43	41686496
2010-05-12	4.46	4.58	4.43	4.52	33251107
2010-05-13	4.39	4.44	4.33	4.33	22861169
2010-05-14	4.18	4.19	3.89	4.02	61660860
2010-05-17	4.02	4.05	3.85	3.99	39713068
2010-05-18	4.19	4.20	3.98	4.00	47528754
2010-05-19	4.05	4.17	3.99	4.17	42890408
2010-05-20	3.97	4.10	3.87	4.01	54764942
2010-05-21	3.95	4.24	3.93	4.23	66767722
2010-05-24	4.05	4.12	4.01	4.01	38671149
2010-05-25	3.80	4.00	3.76	3.99	49586194
2010-05-26	3.91	3.96	3.77	3.80	57188612
2010-05-27	3.88	4.02	3.83	4.02	76255288
2010-05-28	4.01	4.04	3.90	3.91	51233656
2010-06-01	3.81	3.96	3.78	3.78	36792146
2010-06-02	3.79	3.87	3.74	3.86	30771556
2010-06-03	3.89	3.90	3.72	3.75	37576440
2010-06-04	3.53	3.60	3.43	3.43	79044826
2010-06-07	3.51	3.53	3.38	3.38	40363979
2010-06-08	3.38	3.45	3.33	3.45	42721264
2010-06-09	3.51	3.57	3.45	3.46	34033970
2010-06-10	3.70	3.83	3.70	3.82	38143750
2010-06-11	3.97	4.09	3.95	4.06	48787933
2010-06-14	4.08	4.13	4.00	4.02	35599405
2010-06-15	4.18	4.31	4.15	4.31	49144134
2010-06-16	4.17	4.26	4.15	4.23	30740693
2010-06-17	4.36	4.38	4.27	4.34	35108117
2010-06-18	4.41	4.52	4.39	4.44	31611601
2010-06-21	4.54	4.54	4.38	4.41	31740195
2010-06-22	4.40	4.45	4.30	4.33	30223811
2010-06-23	4.35	4.40	4.26	4.35	22403152
2010-06-24	4.29	4.30	4.16	4.18	30364746
2010-06-25	4.22	4.28	4.16	4.25	21316659
2010-06-28	4.25	4.32	4.19	4.24	14852609
2010-06-29	4.03	4.03	3.93	3.96	25961729
2010-06-30	4.06	4.15	4.03	4.04	24116361
2010-07-01	4.23	4.28	4.09	4.26	30340452
2010-07-02	4.30	4.34	4.17	4.20	19891668
2010-07-06	4.43	4.50	4.35	4.42	27544386
2010-07-07	4.60	4.86	4.57	4.85	48110833
2010-07-08	4.85	4.90	4.77	4.89	36591757
2010-07-09	4.80	4.92	4.78	4.90	18897742
2010-07-12	4.79	4.84	4.75	4.83	20164694
2010-07-13	4.86	4.96	4.85	4.93	21485788
2010-07-14	4.90	4.96	4.84	4.94	24646114
2010-07-15	4.95	4.96	4.83	4.95	23384955
2010-07-16	4.87	4.88	4.72	4.74	32653996
2010-07-19	4.90	4.92	4.76	4.82	24650963
2010-07-20	4.73	4.92	4.73	4.91	20674362
2010-07-21	4.82	4.84	4.64	4.67	35872685
2010-07-22	4.90	4.99	4.89	4.99	32202743
2010-07-23	4.90	5.12	4.85	5.12	54300584
2010-07-26	5.03	5.12	5.01	5.11	21650407
2010-07-27	5.22	5.23	5.15	5.23	33168026
2010-07-28	5.15	5.18	5.08	5.11	17307563
2010-07-29	5.10	5.15	5.00	5.06	22586629
2010-07-30	4.90	4.97	4.87	4.92	23946591
2010-08-02	5.15	5.25	5.12	5.23	27173453
2010-08-03	5.24	5.28	5.20	5.27	19621712
2010-08-04	5.25	5.29	5.19	5.22	20985358
2010-08-05	5.24	5.29	5.20	5.29	10147962
2010-08-06	5.17	5.24	5.11	5.21	15895225
2010-08-09	5.21	5.26	5.17	5.23	10162807
2010-08-10	5.14	5.22	5.08	5.20	21083333
2010-08-11	4.94	4.94	4.79	4.80	26951328
2010-08-12	4.72	4.81	4.72	4.77	22042889
2010-08-13	4.70	4.74	4.64	4.65	22994390
2010-08-16	4.61	4.70	4.60	4.66	18942087
2010-08-17	4.72	4.76	4.65	4.70	14307230
2010-08-18	4.73	4.79	4.69	4.74	14390218
2010-08-19	4.78	4.81	4.57	4.60	21812836
2010-08-20	4.51	4.53	4.47	4.51	15121320
2010-08-23	4.60	4.66	4.56	4.58	11528497
2010-08-24	4.47	4.52	4.41	4.48	20081582
2010-08-25	4.37	4.44	4.31	4.42	19831866
2010-08-26	4.49	4.53	4.40	4.43	14413824
2010-08-27	4.52	4.58	4.42	4.58	24050881
2010-08-30	4.52	4.54	4.47	4.47	10124306
2010-08-31	4.43	4.55	4.41	4.50	12779102
2010-09-01	4.65	4.79	4.64	4.75	17016168
2010-09-02	4.78	4.81	4.75	4.79	17066318
2010-09-03	4.89	4.92	4.83	4.88	13907503
2010-09-07	4.75	4.77	4.69	4.70	12622270
2010-09-08	4.75	4.83	4.75	4.77	12000374
2010-09-09	4.92	4.93	4.75	4.80	15733652
2010-09-10	4.85	4.89	4.83	4.85	9604926
2010-09-13	4.92	4.96	4.91	4.95	11794161
2010-09-14	4.94	5.04	4.90	5.02	12414881
2010-09-15	4.95	5.01	4.92	5.00	12052758
2010-09-16	5.01	5.02	4.97	5.00	11550394
2010-09-17	4.92	4.95	4.85	4.88	17702043
2010-09-20	4.81	4.97	4.80	4.95	17647709
2010-09-21	5.01	5.02	4.90	4.97	17623373
2010-09-22	4.89	4.95	4.86	4.90	18990003
2010-09-23	4.74	4.78	4.71	4.72	16236105
2010-09-24	4.90	4.96	4.89	4.96	13653741
2010-09-27	4.91	4.91	4.85	4.85	10113135
2010-09-28	4.87	4.90	4.75	4.90	14844284
2010-09-29	4.84	4.88	4.81	4.84	11635163
2010-09-30	4.94	4.99	4.84	4.87	15727034
2010-10-01	4.87	4.88	4.78	4.84	24921698
2010-10-04	4.83	4.87	4.76	4.79	16378238
2010-10-05	4.95	5.09	4.94	5.07	27756220
2010-10-06	5.11	5.12	5.05	5.08	17141287
2010-10-07	5.15	5.17	5.03	5.09	13760067
2010-10-08	5.03	5.06	4.99	5.05	11708553
2010-10-11	5.01	5.04	4.97	5.00	8926080
2010-10-12	4.91	4.95	4.84	4.93	11585047
2010-10-13	5.04	5.12	5.02	5.07	13623545
2010-10-14	5.10	5.12	5.03	5.07	19868371
2010-10-15	5.13	5.14	5.04	5.08	21263335
2010-10-18	5.09	5.18	5.07	5.18	17441085
2010-10-19	5.12	5.14	5.00	5.05	19514903
2010-10-20	5.05	5.19	5.05	5.17	12622294
2010-10-21	5.14	5.21	5.05	5.10	12489468
2010-10-22	5.16	5.18	5.13	5.15	8550990
2010-10-25	5.11	5.14	5.05	5.05	12391771
2010-10-26	4.95	5.01	4.94	4.99	11619277
2010-10-27	4.94	4.97	4.83	4.87	14801597
2010-10-28	4.90	4.91	4.85	4.89	16514024
2010-10-29	4.92	4.99	4.91	4.93	18332228
2010-11-01	4.83	4.85	4.70	4.74	28316010
2010-11-02	4.80	4.86	4.77	4.84	19985079
2010-11-03	4.76	4.77	4.64	4.75	40888694
2010-11-04	4.82	4.83	4.74	4.81	28585194
2010-11-05	4.63	4.64	4.55	4.60	36837885
2010-11-08	4.52	4.59	4.48	4.58	19334712
2010-11-09	4.64	4.67	4.53	4.54	15740411
2010-11-10	4.49	4.50	4.37	4.49	26737260
2010-11-11	4.35	4.45	4.33	4.44	18851710
2010-11-12	4.53	4.56	4.45	4.48	26493586
2010-11-15	4.57	4.59	4.50	4.50	14734482
2010-11-16	4.50	4.50	4.34	4.36	23589929
2010-11-17	4.43	4.49	4.42	4.45	15209389
2010-11-18	4.57	4.60	4.53	4.56	15788667
2010-11-19	4.43	4.51	4.39	4.51	10590404
2010-11-22	4.31	4.36	4.25	4.30	20600952
2010-11-23	4.13	4.15	4.02	4.03	40162605
2010-11-24	4.03	4.10	4.02	4.04	37158754
2010-11-26	3.84	3.91	3.83	3.83	45331645
2010-11-29	3.75	3.77	3.68	3.75	71823205
2010-11-30	3.65	3.75	3.63	3.70	78500837
2010-12-01	3.95	4.01	3.91	3.99	72180320
2010-12-02	4.00	4.24	4.00	4.24	71649578
2010-12-03	4.25	4.32	4.23	4.32	30685756
2010-12-06	4.20	4.23	4.15	4.18	22558971
2010-12-07	4.23	4.25	4.12	4.13	25776603
2010-12-08	4.22	4.27	4.19	4.26	15233608
2010-12-09	4.32	4.34	4.26	4.34	38835243
2010-12-10	4.23	4.25	4.19	4.24	22881868
2010-12-13	4.30	4.32	4.28	4.29	19557339
2010-12-14	4.30	4.32	4.26	4.28	23602576
2010-12-15	4.22	4.25	4.09	4.12	26622500
2010-12-16	4.10	4.15	4.07	4.13	22295062
2010-12-17	4.08	4.08	3.99	4.05	18265202
2010-12-20	4.09	4.10	4.05	4.07	19602587
2010-12-21	4.17	4.21	4.16	4.18	11314315
2010-12-22	4.15	4.16	4.11	4.15	14707115
2010-12-23	4.10	4.12	4.07	4.10	13844379
2010-12-27	3.98	4.02	3.97	4.02	9546189
2010-12-28	4.03	4.03	4.00	4.02	7595853
2010-12-29	4.06	4.09	4.04	4.07	11637792
2010-12-30	4.09	4.10	4.04	4.06	7006704
2010-12-31	4.06	4.11	4.05	4.10	9676705
2011-01-03	4.12	4.13	4.08	4.09	11998431
2011-01-04	4.17	4.18	4.07	4.11	21674306
2011-01-05	3.94	4.06	3.94	4.04	35186413
2011-01-06	3.98	4.01	3.88	3.90	49462639
2011-01-07	3.83	3.89	3.77	3.82	82474087
2011-01-10	3.73	3.77	3.70	3.75	42506973
2011-01-11	3.75	3.79	3.71	3.78	42171070
2011-01-12	3.99	4.19	3.98	4.19	72890009
2011-01-13	4.42	4.46	4.33	4.37	62364481
2011-01-14	4.33	4.42	4.32	4.42	29204103
2011-01-18	4.49	4.55	4.45	4.47	65357604
2011-01-19	4.56	4.57	4.46	4.47	38129913
2011-01-20	4.54	4.59	4.49	4.57	35597893
2011-01-21	4.79	4.80	4.70	4.77	55472002
2011-01-24	4.68	4.77	4.68	4.75	27521401
2011-01-25	4.60	4.64	4.57	4.64	39418969
2011-01-26	4.61	4.64	4.56	4.57	30987391
2011-01-27	4.71	4.81	4.70	4.74	50067659
2011-01-28	4.75	4.76	4.58	4.59	30805934
2011-01-31	4.78	4.79	4.68	4.71	35905115
2011-02-01	4.80	4.90	4.79	4.89	33222176
2011-02-02	4.79	4.84	4.77	4.82	16624958
2011-02-03	4.71	4.75	4.64	4.74	18964015
2011-02-04	4.64	4.66	4.57	4.65	17580524
2011-02-07	4.60	4.69	4.59	4.68	18892555
2011-02-08	4.72	4.75	4.67	4.74	32433027
2011-02-09	4.74	4.80	4.70	4.73	17169966
2011-02-10	4.57	4.59	4.53	4.58	29420064
2011-02-11	4.54	4.64	4.54	4.63	16586131
2011-02-14	4.56	4.59	4.50	4.54	25898350
2011-02-15	4.60	4.65	4.58	4.62	30823956
2011-02-16	4.77	4.83	4.76	4.80	21226014
2011-02-17	4.82	4.89	4.80	4.88	17923295
2011-02-18	4.81	4.88	4.79	4.87	12540220
2011-02-22	4.67	4.74	4.62	4.64	27331882
2011-02-23	4.65	4.71	4.61	4.63	22798694
2011-02-24	4.64	4.66	4.59	4.65	24539068
2011-02-25	4.72	4.73	4.70	4.72	15028758
2011-02-28	4.78	4.80	4.71	4.74	13614336
2011-03-01	4.71	4.73	4.61	4.62	29926577
2011-03-02	4.62	4.67	4.58	4.60	14723911
2011-03-03	4.64	4.67	4.52	4.61	32483086
2011-03-04	4.53	4.54	4.45	4.48	24055884
2011-03-07	4.50	4.52	4.39	4.43	17262304
2011-03-08	4.40	4.46	4.34	4.43	17774664
2011-03-09	4.43	4.46	4.41	4.43	9862499
2011-03-10	4.30	4.35	4.28	4.33	19831032
2011-03-11	4.31	4.35	4.30	4.35	15565342
2011-03-14	4.47	4.52	4.41	4.49	25276628
2011-03-15	4.29	4.50	4.28	4.49	41037643
2011-03-16	4.40	4.42	4.20	4.26	36322430
2011-03-17	4.46	4.50	4.40	4.47	24566848
2011-03-18	4.55	4.55	4.47	4.49	16593544
2011-03-21	4.60	4.67	4.58	4.67	25131584
2011-03-22	4.68	4.68	4.59	4.62	16294764
2011-03-23	4.56	4.62	4.54	4.60	11828113
2011-03-24	4.64	4.70	4.62	4.68	17998878
2011-03-25	4.64	4.66	4.59	4.60	12296219
2011-03-28	4.62	4.65	4.59	4.59	13619843
2011-03-29	4.57	4.58	4.53	4.58	8605824
2011-03-30	4.53	4.58	4.51	4.58	16269262
2011-03-31	4.48	4.52	4.46	4.51	18586939
2011-04-01	4.54	4.60	4.49	4.60	11871320
2011-04-04	4.60	4.61	4.55	4.58	6628409
2011-04-05	4.48	4.52	4.47	4.51	13693306
2011-04-06	4.60	4.67	4.60	4.67	17329039
2011-04-07	4.72	4.76	4.69	4.74	19975952
2011-04-08	4.80	4.81	4.75	4.78	13748077
2011-04-11	4.78	4.80	4.74	4.77	9390206
2011-04-12	4.83	4.84	4.72	4.76	18006384
2011-04-13	4.77	4.77	4.68	4.69	10096682
2011-04-14	4.60	4.64	4.57	4.63	12638627
2011-04-15	4.55	4.60	4.52	4.57	14680067
2011-04-18	4.40	4.45	4.35	4.42	23808768
2011-04-19	4.50	4.52	4.44	4.48	10701668
2011-04-20	4.58	4.58	4.54	4.55	12462953
2011-04-21	4.60	4.62	4.55	4.59	10509549
2011-04-25	4.61	4.65	4.59	4.63	7676680
2011-04-26	4.67	4.70	4.66	4.69	12677529
2011-04-27	4.67	4.69	4.62	4.68	16669524
2011-04-28	4.75	4.81	4.72	4.80	26540689
2011-04-29	4.77	4.79	4.75	4.77	11331848
2011-05-02	4.80	4.81	4.74	4.75	8828910
2011-05-03	4.74	4.79	4.70	4.72	19303106
2011-05-04	4.80	4.80	4.70	4.73	19276624
2011-05-05	4.61	4.64	4.55	4.57	14161383
2011-05-06	4.63	4.65	4.48	4.49	22440543
2011-05-09	4.44	4.47	4.40	4.46	11975425
2011-05-10	4.50	4.56	4.47	4.55	13566407
2011-05-11	4.50	4.52	4.42	4.45	16273569
2011-05-12	4.45	4.51	4.40	4.48	13941892
2011-05-13	4.42	4.42	4.32	4.35	18734757
2011-05-16	4.35	4.43	4.35	4.37	10616624
2011-05-17	4.39	4.41	4.35	4.40	15152625
2011-05-18	4.40	4.44	4.38	4.44	9672692
2011-05-19	4.45	4.46	4.39	4.45	7218681
2011-05-20	4.38	4.39	4.27	4.27	18199433
2011-05-23	34.59	34.59	33.82	33.95	130267
2011-05-24	34.16	34.29	33.94	34.08	136228
2011-05-25	33.84	34.29	33.79	33.84	349828
2011-05-26	33.73	34.26	33.73	34.17	279854
2011-05-27	34.43	34.70	34.14	34.67	171328
2011-05-31	34.96	35.10	34.57	34.68	291868
2011-06-01	35.11	35.11	34.32	34.34	218932
2011-06-02	34.26	34.90	34.23	34.80	220790
2011-06-03	34.54	34.98	34.32	34.89	402778
2011-06-06	34.80	34.93	34.64	34.71	262830
2011-06-07	34.79	35.49	34.79	35.28	414194
2011-06-08	34.97	35.13	34.71	35.01	333807
2011-06-09	34.92	35.13	34.77	35.10	235904
2011-06-10	33.89	35.06	33.89	34.61	242603
2011-06-13	34.78	34.83	34.21	34.77	203680
2011-06-14	34.97	35.14	34.72	34.84	291644
2011-06-15	34.59	34.88	34.29	34.37	432618
2011-06-16	34.41	34.41	33.63	33.86	392503
2011-06-17	34.14	34.56	34.09	34.33	561150
2011-06-20	34.26	34.62	33.92	34.55	252479
2011-06-21	34.73	35.07	34.66	35.04	315876
2011-06-22	34.97	35.53	34.89	34.99	263352
2011-06-23	34.54	34.72	34.28	34.59	207436
2011-06-24	34.58	34.95	34.29	34.78	255955
2011-06-27	34.73	35.53	34.73	35.36	217813
2011-06-28	34.97	35.75	34.97	35.62	348714
2011-06-29	35.91	36.04	35.64	36.03	378676
2011-06-30	36.02	36.12	35.89	36.12	315245
2011-07-01	35.93	36.55	35.93	36.55	222504
2011-07-05	36.64	37.05	36.49	36.94	578910
2011-07-06	36.90	36.96	36.65	36.83	443928
2011-07-07	37.27	37.27	36.70	37.10	280761
2011-07-08	36.71	36.71	36.13	36.48	349075
2011-07-11	36.09	36.09	35.80	35.82	264412
2011-07-12	35.72	35.78	35.24	35.28	307642
2011-07-13	35.33	36.07	35.18	35.78	339285
2011-07-14	35.93	35.98	35.39	35.44	207587
2011-07-15	35.62	35.83	35.31	35.61	215730
2011-07-18	35.43	35.54	34.76	35.48	413638
2011-07-19	35.67	36.23	35.54	36.18	469968
2011-07-20	36.39	36.39	35.82	35.85	392812
2011-07-21	36.03	36.41	36.01	36.35	407365
2011-07-22	36.37	36.64	36.02	36.47	373632
2011-07-25	36.14	37.18	36.13	37.13	530528
2011-07-26	37.15	37.23	36.33	36.48	444154
2011-07-27	36.22	36.22	35.43	35.65	166556
2011-07-28	35.65	36.00	35.44	35.80	294894
2011-07-29	35.46	35.94	35.24	35.80	211246
2011-08-01	36.47	36.47	35.87	36.17	440278
2011-08-02	36.19	36.38	35.01	35.11	294185
2011-08-03	35.21	35.21	33.96	34.61	320230
2011-08-04	34.16	34.27	32.69	32.80	872947
2011-08-05	32.92	33.21	31.09	32.13	596560
2011-08-08	31.21	31.40	29.02	29.04	872437
2011-08-09	30.08	31.49	28.82	31.41	809381
2011-08-10	30.41	31.49	29.91	30.59	657240
2011-08-11	30.80	32.17	30.55	31.90	328911
2011-08-12	32.18	32.69	31.87	32.21	261952
2011-08-15	32.28	32.80	32.20	32.79	262929
2011-08-16	32.17	32.56	31.83	32.30	427784
2011-08-17	32.60	32.98	32.11	32.61	282737
2011-08-18	29.89	31.98	29.89	31.01	585099
2011-08-19	30.67	31.84	30.48	30.53	454824
2011-08-22	31.11	31.91	30.81	31.78	668645
2011-08-23	31.95	33.43	31.33	33.34	448076
2011-08-24	33.17	33.72	32.92	33.39	284600
2011-08-25	33.84	33.97	32.61	33.02	266116
2011-08-26	32.60	33.15	32.06	32.75	322549
2011-08-29	33.15	34.21	33.00	34.14	455653
2011-08-30	33.80	34.59	33.65	34.38	270140
2011-08-31	34.64	34.98	34.40	34.79	432078
2011-09-01	35.26	35.93	34.85	35.33	639507
2011-09-02	34.68	35.01	34.29	34.39	460300
2011-09-06	33.32	33.89	32.99	33.74	624745
2011-09-07	34.44	35.13	33.99	34.41	266415
2011-09-08	34.13	34.70	34.12	34.39	343470
2011-09-09	34.40	34.95	32.30	32.54	799152
2011-09-12	31.89	32.49	30.96	31.72	536085
2011-09-13	32.73	33.11	31.53	31.88	840686
2011-09-14	32.03	32.26	31.20	31.63	589390
2011-09-15	32.12	32.15	31.28	31.43	718743
2011-09-16	31.42	31.42	30.04	30.18	1355985
2011-09-19	29.32	30.30	29.32	30.05	855694
2011-09-20	30.12	30.16	29.67	29.91	433486
2011-09-21	29.97	29.97	28.71	28.87	806619
2011-09-22	27.23	27.78	27.05	27.20	1285728
2011-09-23	27.15	27.92	26.67	27.89	994455
2011-09-26	28.20	28.45	27.30	28.35	487127
2011-09-27	28.94	29.29	28.67	28.91	851029
2011-09-28	28.64	29.38	28.19	28.23	690737
2011-09-29	28.83	29.17	28.29	28.66	438613
2011-09-30	27.92	28.66	27.82	28.29	1043046
2011-10-03	28.51	28.51	26.32	26.37	1244309
2011-10-04	25.97	26.08	25.23	25.84	1240586
2011-10-05	25.92	26.73	25.69	26.66	670064
2011-10-06	26.63	28.27	26.39	28.21	1065065
2011-10-07	28.45	28.93	28.33	28.54	1166487
2011-10-10	29.18	29.27	28.50	28.99	747669
2011-10-11	28.66	28.86	28.00	28.25	714681
2011-10-12	28.69	29.14	28.65	28.84	389193
2011-10-13	28.84	28.85	28.20	28.62	553693
2011-10-14	28.95	29.24	28.30	28.38	536347
2011-10-17	28.24	28.70	28.12	28.56	811175
2011-10-18	28.45	29.52	27.92	29.28	884859
2011-10-19	29.32	29.46	28.82	28.99	504281
2011-10-20	28.95	28.95	28.03	28.42	593778
2011-10-21	29.37	30.09	28.84	30.04	639101
2011-10-24	30.08	30.73	30.03	30.64	413657
2011-10-25	29.93	30.34	29.88	29.94	738079
2011-10-26	30.33	30.63	29.52	30.36	668206
2011-10-27	31.37	31.95	31.11	31.83	656084
2011-10-28	30.80	31.19	30.52	31.08	825553
2011-10-31	30.43	31.89	30.43	31.45	1089549
2011-11-01	29.67	30.58	29.10	29.29	1612468
2011-11-02	29.60	30.51	29.42	30.48	1256756
2011-11-03	30.71	30.94	30.00	30.53	673822
2011-11-04	30.54	30.54	29.86	30.19	733211
2011-11-07	29.89	30.33	29.61	30.23	363494
2011-11-08	30.89	31.02	30.27	30.86	269586
2011-11-09	30.09	30.33	29.72	29.90	513297
2011-11-10	30.09	30.43	29.70	30.03	452876
2011-11-11	30.28	30.96	30.16	30.95	315222
2011-11-14	30.80	31.01	30.43	30.71	334916
2011-11-15	30.82	30.99	30.23	30.71	477703
2011-11-16	30.55	30.56	29.68	29.70	391804
2011-11-17	29.82	29.82	28.81	29.06	594882
2011-11-18	29.16	29.24	28.36	28.47	667147
2011-11-21	27.99	27.99	27.26	27.68	567216
2011-11-22	25.69	26.05	25.21	25.22	2893043
2011-11-23	24.80	24.80	24.19	24.32	1611543
2011-11-25	24.40	24.95	23.90	24.13	1090749
2011-11-28	25.03	25.41	24.67	24.82	1428825
2011-11-29	24.76	25.09	24.34	24.52	875513
2011-11-30	25.27	25.71	25.16	25.68	2028109
2011-12-01	25.79	25.88	24.99	25.16	1087238
2011-12-02	25.53	25.59	24.87	25.08	724367
2011-12-05	25.32	25.41	24.88	25.22	1672418
2011-12-06	25.29	26.16	25.18	25.63	2593515
2011-12-07	26.58	28.27	26.49	27.82	9141805
2011-12-08	27.41	27.83	26.89	27.49	1104212
2011-12-09	27.65	28.53	27.62	28.40	1418601
2011-12-12	28.33	28.58	27.92	28.53	1343401
2011-12-13	28.53	28.92	28.10	28.34	1018240
2011-12-14	26.98	28.07	26.94	27.12	1181106
2011-12-15	27.53	27.70	27.14	27.31	701522
2011-12-16	27.76	28.30	27.44	27.75	938461
2011-12-19	27.73	27.73	27.40	27.53	1167984
2011-12-20	27.81	27.91	27.61	27.70	668765
2011-12-21	27.50	27.74	27.43	27.73	542687
2011-12-22	28.06	28.45	27.53	28.19	666858
2011-12-23	28.30	28.55	27.79	28.47	226195
2011-12-27	28.23	28.76	28.05	28.50	408646
2011-12-28	28.40	28.69	27.98	28.21	530419
2011-12-29	28.23	28.77	28.05	28.73	378058
2011-12-30	28.62	29.20	28.49	29.14	441959
2012-01-03	29.59	29.83	29.09	29.30	814607
2012-01-04	29.27	29.62	29.07	29.24	554509
2012-01-05	29.09	29.24	28.69	29.17	842564
2012-01-06	29.13	29.62	29.10	29.14	302481
2012-01-09	29.03	29.32	28.99	29.19	225720
2012-01-10	29.54	29.84	29.54	29.64	383388
2012-01-11	29.46	29.99	29.46	29.95	369237
2012-01-12	30.07	30.58	30.07	30.17	530339
2012-01-13	29.91	30.33	29.91	30.24	513255
2012-01-17	30.86	31.61	30.86	31.13	872357
2012-01-18	31.18	31.95	31.18	31.90	760550
2012-01-19	31.80	32.57	31.80	32.55	520466
2012-01-20	32.55	32.95	32.09	32.15	740038
2012-01-23	32.13	32.40	31.99	32.31	329588
2012-01-24	32.08	32.08	31.81	31.85	555145
2012-01-25	31.76	31.94	31.46	31.70	595710
2012-01-26	32.09	32.34	31.40	31.64	439011
2012-01-27	31.58	31.99	31.47	31.63	1510238
2012-01-30	31.33	31.48	30.76	30.97	580097
2012-01-31	31.15	31.87	31.08	31.38	1017552
2012-02-01	31.37	31.65	31.16	31.18	1168446
2012-02-02	31.35	31.51	30.06	30.11	2044489
2012-02-03	30.53	30.71	29.77	30.28	2588868
2012-02-06	30.14	30.37	29.99	30.22	638330
2012-02-07	30.22	30.68	30.21	30.35	1815036
2012-02-08	30.50	30.97	30.16	30.31	735240
2012-02-09	30.65	31.16	30.11	30.39	1086783
2012-02-10	29.97	30.17	29.87	30.11	547067
2012-02-13	30.33	30.64	29.75	30.33	795809
2012-02-14	30.42	30.68	29.94	30.13	448975
2012-02-15	30.09	30.37	29.67	29.84	449933
2012-02-16	29.90	30.21	29.77	30.20	416254
2012-02-17	30.32	31.88	30.23	31.62	1128761
2012-02-21	31.07	31.68	31.07	31.67	905441
2012-02-22	31.48	31.80	30.58	30.66	1230183
2012-02-23	30.59	30.91	30.54	30.62	496410
2012-02-24	30.51	31.05	30.04	30.93	414896
2012-02-27	30.82	31.31	30.36	31.27	335633
2012-02-28	31.25	31.79	31.24	31.79	1046298
2012-02-29	31.76	32.29	31.18	31.19	708049
2012-03-01	31.50	32.04	31.50	31.87	397253
2012-03-02	31.87	31.87	31.52	31.71	322658
2012-03-05	31.63	31.63	30.54	30.98	697626
2012-03-06	30.68	30.71	30.29	30.35	755433
2012-03-07	30.71	31.36	30.65	31.27	890537
2012-03-08	31.54	31.85	31.54	31.83	312946
2012-03-09	31.88	32.01	31.68	32.01	295429
2012-03-12	31.95	31.98	31.62	31.77	370689
2012-03-13	31.88	32.27	31.88	32.27	418140
2012-03-14	32.22	32.42	31.99	32.12	414740
2012-03-15	32.09	32.85	32.09	32.83	365759
2012-03-16	33.00	33.00	32.76	32.82	411695
2012-03-19	32.65	33.15	32.65	32.73	289395
2012-03-20	32.42	32.54	32.10	32.28	769579
2012-03-21	32.49	32.96	32.35	32.79	305720
2012-03-22	32.82	32.82	32.29	32.56	328820
2012-03-23	32.51	33.10	32.12	33.09	361527
2012-03-26	33.23	33.96	33.19	33.96	583401
2012-03-27	33.79	33.87	33.41	33.48	394316
2012-03-28	33.39	33.39	32.73	32.95	435138
2012-03-29	32.66	32.96	32.32	32.90	479199
2012-03-30	33.05	33.51	32.94	33.14	426706
2012-04-02	33.16	33.81	32.89	33.75	435424
2012-04-03	33.69	33.91	32.99	33.11	636774
2012-04-04	32.69	32.84	32.40	32.49	533443
2012-04-05	32.45	32.95	32.17	32.87	304416
2012-04-09	32.51	32.52	32.24	32.30	312858
2012-04-10	32.24	32.35	31.84	31.93	1692616
2012-04-11	32.35	32.42	32.15	32.21	479189
2012-04-19	31.50	31.61	31.03	31.40	400142
2012-04-20	31.65	31.71	31.36	31.39	221421
2012-04-23	31.27	31.27	30.85	31.01	268111
2012-04-24	31.13	31.54	31.13	31.40	366083
2012-04-25	31.75	32.30	31.59	31.69	442824
2012-04-26	31.79	31.79	31.35	31.59	351582
2012-04-27	31.58	31.72	31.38	31.52	532461
2012-04-30	31.43	31.53	30.91	31.50	317071
2012-05-01	31.38	31.73	31.25	31.42	162307
2012-05-02	31.33	31.86	31.05	31.85	711273
2012-05-03	31.92	31.94	31.34	31.72	525817
2012-05-04	31.65	32.37	31.65	31.81	371252
2012-05-07	31.80	31.80	31.23	31.31	366746
2012-05-08	31.20	31.31	30.56	30.72	367691
2012-05-09	30.53	30.53	29.96	30.26	541506
2012-05-10	30.48	30.88	30.48	30.75	378528
2012-05-11	30.40	31.10	30.25	30.67	270636
2012-05-14	30.25	30.30	29.89	29.92	267830
2012-05-15	29.83	30.18	29.10	29.21	269220
2012-05-16	29.24	29.95	28.56	28.61	492039
2012-05-17	28.66	28.69	28.13	28.65	728494
2012-05-18	28.65	28.96	28.32	28.43	347420
2012-05-21	28.54	28.58	28.24	28.45	718621
2012-05-22	28.39	29.86	27.87	28.01	348914
2012-05-23	27.93	28.02	27.33	27.98	516476
2012-05-24	27.92	28.39	27.73	27.86	550166
2012-05-25	27.86	28.35	27.81	28.22	467555
2012-05-29	28.45	28.63	28.22	28.32	479046
2012-05-30	28.14	28.42	27.69	28.20	597157
2012-05-31	28.20	28.84	28.10	28.66	1073141
2012-06-01	28.33	28.80	28.33	28.41	504831
2012-06-04	28.34	28.50	27.52	27.60	782174
2012-06-05	27.72	27.82	27.46	27.68	415363
2012-06-06	27.75	28.30	27.55	28.28	548230
2012-06-07	28.63	29.02	28.60	28.66	398466
2012-06-08	28.75	29.12	28.33	28.65	373265
2012-06-11	28.87	29.40	27.98	28.07	466604
2012-06-12	28.18	28.50	27.75	28.01	444027
2012-06-13	27.78	28.40	27.26	28.03	196469
2012-06-14	28.24	28.30	27.89	27.97	340529
2012-06-15	28.08	28.82	28.08	28.71	950594
2012-06-18	28.72	28.97	28.39	28.58	430951
2012-06-19	28.74	29.54	28.74	29.49	419574
2012-06-20	29.49	30.02	29.06	29.75	489800
2012-06-21	29.53	29.99	29.06	29.12	581317
2012-06-22	29.39	29.56	28.85	28.87	235494
2012-06-25	28.74	28.77	28.16	28.29	181422
2012-06-26	28.20	28.47	27.89	28.36	251235
2012-06-27	28.30	30.48	28.30	29.19	439312
2012-06-28	28.91	29.08	28.68	28.99	222156
2012-06-29	29.57	29.97	29.54	29.83	303141
2012-07-02	29.63	30.56	29.63	30.41	322308
2012-07-03	30.43	30.76	30.38	30.74	222026
2012-07-05	30.50	31.18	30.39	30.59	445294
2012-07-06	30.34	30.74	29.94	30.23	294416
2012-07-09	30.01	30.30	29.49	30.27	185557
2012-07-10	30.26	30.68	29.94	30.06	284958
2012-07-11	30.24	30.59	29.85	30.32	340724
2012-07-12	29.97	30.03	29.64	29.74	191763
2012-07-13	29.87	30.28	29.87	30.18	99611
2012-07-16	29.97	30.37	29.75	30.11	72488
2012-07-17	30.13	30.30	29.88	30.16	169208
2012-07-18	30.02	30.61	29.88	30.49	234608
2012-07-19	30.39	31.02	29.86	30.83	343566
2012-07-20	30.60	30.70	30.21	30.40	188095
2012-07-23	29.76	30.10	29.55	29.91	199108
2012-07-24	30.05	30.07	29.59	29.85	256422
2012-07-25	29.85	29.92	29.42	29.77	135025
2012-07-26	29.93	30.45	29.46	29.59	540256
2012-07-27	29.69	30.68	29.49	30.43	525572
2012-07-30	30.31	30.53	30.12	30.22	465318
2012-07-31	30.03	30.03	28.72	28.94	1181579
2012-08-01	29.02	29.22	28.31	28.47	571068
2012-08-02	28.17	28.34	27.86	27.99	957485
2012-08-03	28.43	28.89	27.95	28.70	787361
2012-08-06	28.91	29.29	28.53	28.57	334537
2012-08-07	28.64	28.87	28.60	28.72	485719
2012-08-08	28.49	29.38	28.19	29.24	433299
2012-08-09	29.20	29.65	28.87	29.04	461438
2012-08-10	29.08	29.24	29.01	29.18	569499
2012-08-13	29.21	29.21	28.75	28.97	263077
2012-08-14	29.09	29.17	28.78	28.84	314372
2012-08-15	28.83	29.36	28.83	29.22	417418
2012-08-16	29.32	29.48	29.08	29.33	673152
2012-08-17	29.32	29.72	29.26	29.63	551329
2012-08-20	29.44	29.97	29.07	29.29	169886
2012-08-21	29.32	29.48	28.95	29.24	189170
2012-08-22	29.32	29.56	29.15	29.21	314684
2012-08-23	28.95	29.43	28.84	29.07	325188
2012-08-24	28.85	29.14	28.56	29.09	197539
2012-08-27	29.05	29.05	28.80	28.86	122581
2012-08-28	28.88	29.02	28.55	28.74	198724
2012-08-29	28.85	28.99	28.61	28.90	147257
2012-08-30	28.69	28.76	28.45	28.65	201802
2012-08-31	28.97	29.05	28.50	28.60	243853
2012-09-04	28.35	28.57	28.09	28.29	386435
2012-09-05	28.20	28.41	28.09	28.33	225598
2012-09-06	28.61	28.84	28.47	28.74	453281
2012-09-07	28.92	29.20	28.51	28.69	527736
2012-09-10	28.76	28.99	28.30	28.32	476436
2012-09-11	28.30	28.60	27.88	27.91	1158708
2012-09-12	28.49	28.49	26.76	27.23	1312714
2012-09-13	27.23	27.77	27.03	27.62	1229537
2012-09-14	27.78	28.38	27.60	28.12	1012796
2012-09-17	28.10	28.44	27.62	27.64	357758
2012-09-18	27.49	27.71	27.20	27.44	531830
2012-09-19	27.43	27.69	27.23	27.63	433288
2012-09-20	27.67	27.96	27.54	27.95	513110
2012-09-21	28.12	28.52	27.97	28.45	603594
2012-09-24	28.19	28.22	27.51	27.93	617817
2012-09-25	27.86	28.50	27.73	28.18	408293
2012-09-26	28.00	28.66	27.86	28.37	719956
2012-09-27	28.51	28.78	28.45	28.60	299764
2012-09-28	28.38	28.49	28.03	28.20	395142
2012-10-01	27.92	28.87	27.92	28.28	252069
2012-10-02	28.32	28.64	28.10	28.35	228793
2012-10-03	28.35	28.70	28.23	28.55	213080
2012-10-04	28.75	29.61	28.45	29.44	434538
2012-10-05	29.44	29.76	29.17	29.32	323614
2012-10-08	29.12	29.46	29.00	29.29	312432
2012-10-09	29.28	29.28	28.72	28.87	222060
2012-10-10	28.85	29.13	28.56	28.62	163504
2012-10-11	28.92	29.26	28.38	28.41	345903
2012-10-12	28.30	28.33	27.88	27.93	746882
2012-10-15	27.96	28.47	27.71	27.91	351319
2012-10-16	28.14	28.37	27.82	27.95	768104
2012-10-17	28.10	28.29	28.00	28.10	516198
2012-10-18	28.19	28.45	27.95	28.17	510151
2012-10-19	28.05	28.38	27.68	27.70	409459
2012-10-22	27.83	27.94	27.20	27.76	322991
2012-10-23	27.64	27.79	27.02	27.28	252317
2012-10-24	27.27	27.70	27.00	27.60	295734
2012-10-25	27.31	27.70	27.31	27.67	326374
2012-10-26	27.76	27.99	27.38	27.41	339967
2012-10-31	27.83	28.00	27.18	27.19	1323523
2012-11-01	27.48	28.05	27.20	27.35	450675
2012-11-02	27.54	27.60	27.26	27.31	206839
2012-11-05	27.15	27.40	27.03	27.20	793394
2012-11-06	27.35	27.43	26.91	27.29	370511
2012-11-07	27.19	27.35	26.62	26.92	418023
2012-11-08	26.96	27.29	26.77	26.99	338241
2012-11-09	26.81	27.06	26.69	26.81	612978
2012-11-12	26.80	26.95	26.64	26.81	195682
2012-11-13	26.59	26.67	26.22	26.33	314191
2012-11-14	26.33	26.44	26.01	26.10	377131
2012-11-15	26.04	26.62	26.04	26.16	217809
2012-11-16	26.20	26.48	26.12	26.24	359574
2012-11-19	26.41	26.51	26.37	26.51	371161
2012-11-20	26.40	26.50	26.24	26.46	595198
2012-11-21	26.44	26.50	26.03	26.27	364032
2012-11-23	26.26	26.58	26.00	26.58	414176
2012-11-26	26.53	27.02	26.38	26.73	656686
2012-11-27	26.86	27.28	26.64	26.73	578433
2012-11-28	26.58	26.73	26.22	26.49	924763
2012-11-29	26.70	27.17	26.63	27.13	299029
2012-11-30	27.07	27.25	26.80	26.93	776054
2012-12-03	26.92	27.17	26.65	26.99	336552
2012-12-04	27.06	27.21	27.01	27.12	414029
2012-12-05	27.15	27.27	27.02	27.08	430200
2012-12-06	26.97	27.11	26.70	26.82	465663
2012-12-07	26.74	26.93	26.58	26.86	1093791
2012-12-10	26.75	27.05	26.30	27.02	750333
2012-12-11	27.01	27.51	26.96	27.45	1196777
2012-12-12	27.61	27.70	27.21	27.39	709520
2012-12-13	27.45	27.85	27.33	27.79	426434
2012-12-14	27.69	28.15	27.69	27.97	506491
2012-12-17	27.97	28.23	27.68	28.21	374651
2012-12-18	28.33	28.76	27.96	28.30	439887
2012-12-19	28.48	28.53	27.98	28.19	431426
2012-12-20	28.37	28.55	28.02	28.35	249005
2012-12-21	28.08	28.48	27.93	28.36	313020
2012-12-24	28.23	28.54	28.08	28.11	115891
2012-12-26	28.09	28.33	27.94	28.11	335301
2012-12-27	28.13	28.46	28.01	28.23	377201
2012-12-28	28.23	28.37	27.86	28.24	249798
2012-12-31	28.25	28.62	27.94	28.49	161511
2013-01-02	28.86	29.00	28.54	28.63	428285
2013-01-03	28.06	28.87	27.78	28.76	511356
2013-01-04	28.70	28.81	28.54	28.81	253602
2013-01-07	28.68	28.99	28.42	28.99	375244
2013-01-08	28.86	29.00	28.69	28.80	276688
2013-01-09	28.79	29.27	28.79	29.22	416676
2013-01-10	29.32	30.00	29.24	29.95	575517
2013-01-11	30.01	30.30	29.71	29.94	632989
2013-01-14	29.85	30.10	29.73	29.97	398872
2013-01-15	29.94	30.20	29.72	30.10	489152
2013-01-16	29.98	30.33	29.89	30.25	373157
2013-01-17	30.25	30.57	30.13	30.23	459130
2013-01-18	30.21	30.30	29.90	30.00	800704
2013-01-22	30.00	30.46	30.00	30.36	361112
2013-01-23	30.29	30.52	30.20	30.29	246125
2013-01-24	30.24	30.57	29.93	30.22	296245
2013-01-25	30.33	30.50	29.90	30.18	899832
2013-01-28	30.11	30.20	29.92	30.07	199603
2013-01-29	30.03	30.57	30.03	30.32	279040
2013-01-30	30.18	30.28	29.87	30.16	431587
2013-01-31	30.03	30.39	29.96	30.20	407572
2013-02-01	30.35	30.65	30.34	30.41	269113
2013-02-04	30.23	30.48	29.98	30.12	342879
2013-02-05	30.31	30.69	30.14	30.59	656860
2013-02-06	30.38	30.39	29.98	30.15	337063
2013-02-07	30.01	30.30	29.86	30.01	156934
2013-02-08	30.14	30.28	29.93	30.28	428627
2013-02-11	30.22	30.22	29.86	30.05	203716
2013-02-12	30.17	30.26	29.98	30.08	202471
2013-02-13	30.12	30.32	30.00	30.02	199071
2013-02-14	30.11	30.11	29.92	30.08	246654
2013-02-15	30.19	30.28	29.97	30.14	286503
2013-02-19	30.19	30.26	29.96	30.02	724798
2013-02-20	29.97	29.97	29.51	29.53	263169
2013-02-21	29.47	29.56	28.93	29.03	357503
2013-02-22	29.08	29.33	29.08	29.31	280682
2013-02-25	29.29	29.62	28.69	28.71	549822
2013-02-26	28.98	29.19	28.45	28.60	1029238
2013-02-27	28.65	29.23	28.65	29.02	9520762
2013-02-28	29.16	29.27	28.95	29.06	464283
2013-03-01	28.98	29.20	28.88	29.10	301233
2013-03-04	29.01	29.21	28.95	29.15	205700
2013-03-05	29.44	29.51	29.18	29.22	280138
2013-03-06	29.26	29.70	29.08	29.13	314197
2013-03-07	29.25	29.51	29.23	29.45	240385
2013-03-08	29.51	29.87	29.50	29.79	270893
2013-03-11	29.63	29.87	29.61	29.81	398665
2013-03-12	29.87	29.87	29.55	29.84	295529
2013-03-13	29.71	29.88	29.60	29.84	206448
2013-03-14	29.94	29.94	29.60	29.74	147776
2013-03-15	29.69	29.75	29.43	29.57	277051
2013-03-18	29.29	29.39	28.88	29.22	277654
2013-03-19	29.40	29.86	29.11	29.16	288545
2013-03-20	29.25	29.51	29.22	29.46	301647
2013-03-21	29.40	29.40	28.96	29.05	482086
2013-03-22	29.17	29.20	28.89	29.00	499779
2013-03-25	28.82	28.92	28.26	28.68	1044882
2013-03-26	28.63	28.78	28.54	28.60	296418
2013-03-27	28.47	28.68	27.86	28.34	997963
2013-03-28	28.33	28.65	28.13	28.47	491570
2013-04-01	28.43	28.60	28.27	28.31	132698
2013-04-02	28.36	28.40	28.08	28.18	308947
2013-04-03	28.18	28.27	27.62	27.75	378487
2013-04-04	27.81	27.97	27.65	27.80	316576
2013-04-05	27.43	27.62	27.32	27.39	287588
2013-04-08	27.36	27.73	27.17	27.48	394649
2013-04-09	27.58	27.91	27.50	27.65	247758
2013-04-10	27.82	27.95	27.51	27.59	158196
2013-04-11	27.68	27.68	27.42	27.60	246113
2013-04-12	27.47	27.62	27.26	27.43	163397
2013-04-15	27.37	27.37	26.45	26.45	453064
2013-04-16	26.65	27.15	26.54	27.12	527275
2013-04-17	26.95	26.95	26.58	26.81	788293
2013-04-18	26.76	27.02	26.53	26.89	320684
2013-04-19	27.05	27.21	26.76	26.97	481258
2013-04-22	26.09	26.57	26.02	26.31	428319
2013-04-23	26.49	26.79	26.24	26.48	357318
2013-04-24	26.47	26.67	26.39	26.51	362053
2013-04-25	26.63	26.82	26.49	26.74	1169831
2013-04-26	26.54	26.87	26.30	26.47	278736
2013-04-29	26.59	26.72	26.21	26.26	267468
2013-04-30	26.26	26.64	25.97	26.64	385995
2013-05-01	26.54	26.79	26.26	26.48	173353
2013-05-02	26.46	26.99	26.36	26.91	408738
2013-05-03	27.08	27.52	26.69	27.20	309188
2013-05-06	27.29	27.41	27.05	27.19	141270
2013-05-07	27.19	27.43	27.04	27.15	299495
2013-05-08	27.06	27.13	26.77	26.96	325073
2013-05-09	26.89	27.07	26.80	26.93	230047
2013-05-10	26.91	26.92	26.64	26.68	170773
2013-05-13	26.54	26.70	26.17	26.46	340336
2013-05-14	26.47	26.60	26.16	26.36	365056
2013-05-15	26.22	26.67	25.99	26.32	237716
2013-05-16	26.33	26.33	26.00	26.04	267300
2013-05-17	26.14	26.37	26.03	26.25	352555
2013-05-20	26.24	26.57	26.22	26.46	267792
2013-05-21	26.43	26.66	25.93	26.05	197258
2013-05-22	25.95	26.41	25.69	25.79	297669
2013-05-23	25.52	25.62	25.26	25.42	417350
2013-05-24	25.32	25.72	25.00	25.61	431015
2013-05-28	25.82	26.09	25.06	25.12	499758
2013-05-29	25.10	25.10	24.79	24.82	489506
2013-05-30	24.87	25.17	24.61	24.63	448060
2013-05-31	24.57	24.60	24.28	24.35	373531
2013-06-03	24.33	24.54	23.69	23.99	659577
2013-06-04	24.00	24.51	23.80	24.38	610190
2013-06-05	24.39	24.39	23.95	24.01	220976
2013-06-06	23.93	24.10	23.81	24.10	285615
2013-06-07	24.10	24.35	23.83	23.84	218289
2013-06-10	24.02	24.31	23.61	23.62	313926
2013-06-11	23.38	23.59	23.24	23.41	413537
2013-06-12	23.47	23.62	23.19	23.29	307347
2013-06-13	23.30	24.27	23.27	24.16	360443
2013-06-14	24.11	24.29	23.96	24.00	586142
2013-06-17	24.18	24.33	23.88	24.06	423078
2013-06-18	23.94	23.96	23.54	23.54	235423
2013-06-19	23.61	23.87	23.30	23.32	191115
2013-06-20	23.00	23.00	22.34	22.34	377726
2013-06-21	22.41	22.60	22.03	22.51	530627
2013-06-24	22.15	22.15	21.73	21.93	399001
2013-06-25	22.17	22.47	22.10	22.45	345933
2013-06-26	22.84	23.44	22.82	23.29	723257
2013-06-27	23.48	24.18	23.47	23.95	357526
2013-06-28	23.83	24.54	23.83	24.45	475177
2013-07-01	24.59	24.72	24.30	24.33	345382
2013-07-02	24.28	24.40	23.66	23.73	113426
2013-07-03	23.49	23.85	23.34	23.56	164567
2013-07-05	23.69	23.69	22.60	22.92	287293
2013-07-08	22.88	23.21	22.88	22.98	170758
2013-07-09	23.14	23.18	22.66	22.79	372340
2013-07-10	22.83	22.90	22.54	22.67	211282
2013-07-11	22.94	23.18	22.92	23.12	149926
2013-07-12	23.06	23.20	22.87	22.96	220575
2013-07-15	22.94	23.04	22.84	23.00	263902
2013-07-16	23.05	23.22	22.69	23.17	159931
2013-07-17	23.29	23.82	23.24	23.75	355309
2013-07-18	23.82	24.23	23.77	24.10	447595
2013-07-19	24.04	24.17	23.91	24.00	191412
2013-07-22	23.89	24.05	23.65	23.71	159539
2013-07-23	23.73	23.89	23.45	23.86	304694
2013-07-24	24.11	24.17	23.66	23.75	395578
2013-07-25	23.68	23.91	23.51	23.61	102017
2013-07-26	23.53	23.53	23.03	23.04	273343
2013-07-29	23.05	23.34	22.83	23.30	312403
2013-07-30	23.35	23.37	22.58	22.64	259444
2013-07-31	22.54	22.67	22.14	22.56	501923
2013-08-01	22.56	23.44	22.56	23.41	760898
2013-08-02	23.41	24.57	23.41	24.43	457929
2013-08-05	24.39	24.39	23.44	23.51	319660
2013-08-06	23.42	23.42	22.83	22.96	269146
2013-08-07	22.87	23.06	22.40	22.57	195652
2013-08-08	22.69	23.37	22.58	23.37	287989
2013-08-09	23.37	24.22	23.37	24.15	225678
2013-08-12	24.05	24.37	24.05	24.35	202258
2013-08-13	24.32	24.39	24.12	24.22	139308
2013-08-14	24.22	24.39	23.93	24.01	185937
2013-08-15	23.76	23.78	23.44	23.62	118544
2013-08-16	23.52	23.56	23.06	23.12	98322
2013-08-19	23.00	23.00	22.60	22.65	128386
2013-08-20	22.65	22.95	22.55	22.66	77852
2013-08-21	22.54	22.54	21.91	21.94	197780
2013-08-22	22.03	22.32	21.92	22.14	207441
2013-08-23	22.21	22.77	22.21	22.71	127750
2013-08-26	22.68	22.71	22.23	22.31	87697
2013-08-27	22.17	22.17	21.70	21.76	178226
2013-08-28	21.71	21.72	21.43	21.62	189518
2013-08-29	21.59	21.97	21.43	21.56	184996
2013-08-30	21.58	22.41	21.46	22.26	588186
2013-09-03	22.51	22.70	21.99	22.34	463035
2013-09-04	22.30	22.87	22.30	22.70	260243
2013-09-05	22.82	23.49	22.61	23.46	308336
2013-09-06	23.93	24.94	23.93	24.77	607971
2013-09-09	24.88	25.46	24.74	25.25	307806
2013-09-10	25.39	25.88	25.21	25.80	345049
2013-09-11	25.87	25.88	25.60	25.81	202467
2013-09-12	25.78	25.83	25.27	25.27	208788
2013-09-13	25.17	25.25	24.77	24.83	336449
2013-09-16	25.28	25.39	25.04	25.19	185156
2013-09-17	25.49	25.63	24.93	25.18	288841
2013-09-18	25.24	26.54	25.01	26.24	956393
2013-09-19	26.24	26.71	26.19	26.36	438354
2013-09-20	26.29	26.29	25.70	25.74	131040
2013-09-23	25.72	26.73	25.69	26.48	630514
2013-09-24	26.40	26.59	26.30	26.40	845669
2013-09-25	26.26	26.38	26.17	26.25	738195
2013-09-26	26.71	27.04	26.51	26.79	361521
2013-09-27	26.53	26.69	26.25	26.33	852184
2013-09-30	26.04	26.32	26.03	26.29	504239
2013-10-01	26.29	26.52	26.11	26.20	691427
2013-10-02	26.10	26.28	25.78	25.98	282422
2013-10-03	26.05	26.45	25.53	25.91	466015
2013-10-04	26.01	26.27	25.88	25.94	426153
2013-10-07	25.81	26.17	25.79	25.88	284080
2013-10-08	25.84	26.05	25.59	25.61	265198
2013-10-09	25.60	25.79	25.19	25.21	283944
2013-10-10	25.56	25.96	25.35	25.89	374564
2013-10-11	25.88	26.09	25.65	26.00	130140
2013-10-14	25.80	26.11	25.41	26.09	149149
2013-10-15	26.05	26.08	25.75	25.83	324363
2013-10-16	26.10	27.09	25.55	25.78	508255
2013-10-17	25.73	26.13	25.31	25.61	489861
2013-10-18	25.61	25.88	24.74	25.68	272099
2013-10-21	25.67	25.99	25.33	25.95	314332
2013-10-22	25.96	26.22	25.96	26.17	392725
2013-10-23	25.83	26.08	25.53	25.78	772681
2013-10-24	25.80	26.43	25.55	25.59	244015
2013-10-25	23.88	25.68	23.88	24.70	365453
2013-10-28	24.68	24.98	24.15	24.45	219654
2013-10-29	24.48	24.62	24.28	24.51	183830
2013-10-30	24.45	24.88	24.43	24.78	115463
2013-10-31	25.04	25.09	24.56	24.56	172226
2013-11-01	24.45	24.65	24.13	24.37	156734
2013-11-04	24.54	24.54	24.17	24.19	101047
2013-11-05	23.80	24.20	23.79	23.86	110909
2013-11-06	23.88	24.37	23.88	24.10	192851
2013-11-07	23.98	23.98	23.53	23.63	242013
2013-11-08	23.54	23.54	22.96	23.06	351036
2013-11-11	22.94	23.15	22.58	22.69	196141
2013-11-12	22.56	22.93	22.25	22.45	302030
2013-11-13	22.17	22.45	21.90	22.26	414755
2013-11-14	22.14	22.64	22.06	22.57	187466
2013-11-15	22.67	23.05	22.45	22.97	223014
2013-11-18	23.20	23.54	23.15	23.41	276945
2013-11-19	23.65	23.65	22.86	23.16	521469
2013-11-20	23.07	23.46	22.91	22.94	345140
2013-11-21	22.79	23.09	22.41	22.49	190181
2013-11-22	22.46	22.72	22.29	22.42	250478
2013-11-25	22.36	22.70	22.20	22.49	269441
2013-11-26	22.62	22.75	22.13	22.35	259709
2013-11-27	22.37	22.44	22.10	22.24	162913
2013-11-29	22.40	22.56	22.33	22.36	112887
2013-12-02	22.20	22.49	21.90	21.95	249134
2013-12-03	21.87	21.94	21.53	21.68	299059
2013-12-04	21.57	22.01	21.51	21.91	452057
2013-12-05	21.83	22.11	21.80	21.91	472614
2013-12-06	22.18	22.18	21.91	22.11	437306
2013-12-09	22.43	22.48	21.82	22.08	578833
2013-12-10	21.81	22.12	21.81	21.94	221800
2013-12-11	21.84	21.94	21.37	21.56	320211
2013-12-12	21.55	21.55	21.16	21.38	355667
2013-12-13	21.46	21.68	21.30	21.59	278572
2013-12-16	21.69	22.06	21.30	21.92	235647
2013-12-17	21.88	22.45	21.55	22.09	344261
2013-12-18	22.24	22.77	22.15	22.59	235957
2013-12-19	22.26	23.03	22.26	22.82	293240
2013-12-20	22.77	22.90	22.51	22.66	234194
2013-12-23	22.75	23.04	22.59	22.68	195225
2013-12-24	22.75	22.95	22.54	22.79	67053
2013-12-26	22.79	23.17	22.70	22.78	100679
2013-12-27	22.94	23.22	22.83	23.07	194892
2013-12-30	23.18	23.40	23.18	23.32	102167
2013-12-31	23.45	23.57	23.35	23.57	84676
2014-01-02	23.34	23.34	23.03	23.13	294178
2014-01-03	23.23	23.33	23.03	23.11	204790
2014-01-06	23.06	23.22	22.85	22.92	257205
2014-01-07	23.03	23.09	22.93	23.04	122922
2014-01-08	23.01	23.05	22.88	22.98	255184
2014-01-09	22.91	23.21	22.13	22.35	422451
2014-01-10	22.10	22.31	21.74	22.05	347635
2014-01-13	22.08	22.35	22.08	22.26	286079
2014-01-14	22.34	22.81	22.31	22.71	349083
2014-01-15	22.81	22.92	22.52	22.75	319510
2014-01-16	22.73	22.75	22.34	22.39	316139
2014-01-17	22.40	22.42	22.14	22.33	183732
2014-01-21	22.34	22.57	21.88	21.89	284805
2014-01-22	21.99	22.53	21.87	22.46	261462
2014-01-23	22.40	22.40	21.81	21.95	369165
2014-01-24	21.79	22.07	20.97	21.23	441676
2014-01-27	21.35	21.35	20.62	20.62	359429
2014-01-28	20.92	20.95	20.01	20.51	545309
2014-01-29	19.65	20.42	19.34	19.35	620421
2014-01-30	19.58	19.96	19.58	19.86	425175
2014-01-31	19.61	20.07	19.13	19.48	562827
2014-02-03	19.49	19.71	19.21	19.34	400490
2014-02-04	19.56	19.71	19.37	19.57	272991
2014-02-05	19.86	20.07	19.54	19.99	357659
2014-02-06	20.05	20.59	20.05	20.55	470840
2014-02-07	20.61	20.66	20.48	20.58	268510
2014-02-10	20.50	20.70	20.45	20.66	327552
2014-02-11	20.78	21.52	20.68	21.49	989129
2014-02-12	21.52	21.66	21.39	21.59	615435
2014-02-13	21.35	22.16	21.31	22.15	376420
2014-02-14	22.28	22.57	22.09	22.26	605878
2014-02-18	22.21	22.30	21.50	21.65	584997
2014-02-19	21.43	21.47	21.13	21.22	276976
2014-02-20	21.27	21.45	21.11	21.36	404405
2014-02-21	21.65	21.65	21.25	21.31	396864
2014-02-24	21.25	21.46	21.17	21.45	415187
2014-02-25	21.40	21.40	21.25	21.30	251208
2014-02-26	21.35	21.50	21.24	21.31	540923
2014-02-27	21.35	21.63	21.26	21.56	317256
2014-02-28	21.55	21.75	21.44	21.58	183353
2014-03-03	21.36	21.45	21.07	21.38	318827
2014-03-04	21.70	21.80	21.64	21.68	197489
2014-03-05	21.46	21.64	21.23	21.64	360441
2014-03-06	21.83	22.29	21.77	22.15	566802
2014-03-07	22.28	22.39	21.78	21.88	226832
2014-03-10	21.71	21.76	21.51	21.59	372850
2014-03-11	21.78	21.78	21.02	21.22	372721
2014-03-12	21.14	21.23	21.01	21.22	251824
2014-03-13	21.23	21.47	20.79	20.93	446185
2014-03-14	20.98	21.24	20.84	20.96	384890
2014-03-17	21.13	21.32	21.11	21.30	242022
2014-03-18	21.18	21.58	20.96	21.58	725317
2014-03-19	21.50	21.75	21.33	21.49	550144
2014-03-20	21.39	22.15	21.18	22.15	432838
2014-03-21	22.28	22.48	22.05	22.06	713405
2014-03-24	22.22	22.40	22.16	22.33	249059
2014-03-25	22.53	22.91	22.45	22.91	343112
2014-03-26	23.05	23.14	22.76	23.01	205657
2014-03-27	22.97	23.23	22.81	23.01	501827
2014-03-28	23.10	23.40	23.08	23.18	296835
2014-03-31	23.11	23.60	22.90	23.44	355465
2014-04-01	23.56	23.56	23.28	23.44	508907
2014-04-02	23.36	23.46	23.30	23.41	351064
2014-04-03	23.44	23.48	22.66	23.06	415208
2014-04-04	23.38	23.73	23.20	23.23	358551
2014-04-07	23.24	23.71	23.14	23.70	238572
2014-04-08	23.87	24.53	23.75	24.15	337480
2014-04-09	24.20	24.31	23.73	23.94	453286
2014-04-10	24.06	24.40	24.06	24.17	224748
2014-04-11	24.10	24.10	23.77	23.91	205563
2014-04-14	24.09	24.52	24.04	24.52	221668
2014-04-15	23.60	24.13	23.02	23.42	415731
2014-04-16	23.42	23.66	23.42	23.60	155165
2014-04-17	23.51	23.62	23.36	23.59	150237
2014-04-21	23.60	23.76	23.27	23.32	93398
2014-04-22	23.37	23.37	23.01	23.04	228072
2014-04-23	23.07	23.20	22.72	23.02	230381
2014-04-24	23.15	23.15	22.83	23.11	166181
2014-04-25	22.95	23.19	22.95	23.04	259452
2014-04-28	23.15	23.21	22.90	23.21	385674
2014-04-29	23.37	23.74	23.29	23.58	282471
2014-04-30	23.80	24.30	23.43	24.27	976829
2014-05-01	24.29	24.70	23.99	24.48	296260
2014-05-02	24.35	24.92	24.21	24.91	647939
2014-05-05	24.91	24.91	24.63	24.66	166089
2014-05-06	24.62	24.82	24.41	24.68	195929
2014-05-07	24.74	24.84	24.41	24.79	206828
2014-05-08	24.73	25.26	24.57	25.21	204654
2014-05-09	25.25	25.34	25.10	25.31	204484
2014-05-12	25.42	25.43	25.12	25.18	434193
2014-05-13	25.26	25.27	24.89	25.24	833756
2014-05-14	25.33	25.41	25.03	25.21	444850
2014-05-15	25.31	25.31	24.95	25.00	313325
2014-05-16	25.04	25.31	24.91	25.04	502047
2014-05-19	24.96	25.06	24.85	24.87	338786
2014-05-20	24.87	24.87	24.48	24.62	253598
2014-05-21	24.61	24.81	24.58	24.68	174672
2014-05-22	24.65	24.92	24.65	24.89	323488
2014-05-23	24.95	25.33	24.84	25.29	211920
2014-05-27	25.44	25.44	24.68	24.86	359105
2014-05-28	24.96	25.13	24.89	25.00	145710
2014-05-29	25.13	25.50	25.01	25.49	198297
2014-05-30	25.41	25.41	24.98	25.10	308836
2014-06-02	25.08	25.39	25.00	25.19	237760
2014-06-03	25.21	25.44	25.11	25.28	174277
2014-06-04	25.29	25.36	25.06	25.23	167114
2014-06-05	25.43	25.67	25.18	25.60	339520
2014-06-06	25.84	25.84	25.59	25.71	216099
2014-06-09	25.82	26.17	25.70	26.11	458142
2014-06-10	26.09	26.30	25.88	26.23	390355
2014-06-11	26.13	26.20	25.91	26.06	660908
2014-06-12	26.14	26.35	26.03	26.27	346958
2014-06-13	26.27	26.40	26.18	26.29	424771
2014-06-16	26.36	26.36	26.10	26.26	342317
2014-06-17	26.12	26.26	25.97	26.00	641120
2014-06-18	25.99	26.48	25.90	26.44	318461
2014-06-19	26.50	26.79	26.38	26.78	362249
2014-06-20	26.69	26.70	26.25	26.32	305968
2014-06-23	26.30	26.53	26.17	26.49	382029
2014-06-24	26.51	26.72	26.37	26.71	472245
2014-06-25	26.66	27.01	26.54	26.85	222227
2014-06-26	26.88	26.88	26.53	26.68	278520
2014-06-27	26.70	26.82	26.65	26.67	835414
2014-06-30	26.65	26.65	26.35	26.45	1068266
2014-07-01	26.65	26.65	26.11	26.13	326037
2014-07-02	26.08	26.23	25.95	26.00	513638
2014-07-03	25.99	26.30	25.89	26.29	447931
2014-07-07	26.17	26.93	26.05	26.87	790825
2014-07-08	26.76	26.92	26.68	26.81	581684
2014-07-09	26.86	27.08	26.73	26.91	337798
2014-07-10	26.66	26.83	26.49	26.75	201674
2014-07-11	26.79	26.93	26.49	26.90	282178
2014-07-14	27.09	27.09	26.76	26.80	132707
2014-07-15	26.76	26.83	26.51	26.71	301245
2014-07-16	26.71	27.36	26.59	26.70	291181
2014-07-17	26.57	26.57	26.13	26.20	424702
2014-07-18	26.20	26.39	26.16	26.20	307755
2014-07-21	26.15	26.36	26.11	26.31	373539
2014-07-22	26.46	26.73	26.42	26.48	197489
2014-07-23	26.39	26.55	26.34	26.46	419581
2014-07-24	26.15	26.55	26.15	26.36	373637
2014-07-25	26.38	26.54	26.27	26.35	196929
2014-07-28	26.40	26.50	25.90	25.94	499586
2014-07-29	26.02	26.06	25.77	25.91	465884
2014-07-30	26.00	26.08	25.67	25.74	527357
2014-07-31	25.52	25.57	25.31	25.43	882290
2014-08-01	25.43	25.77	25.02	25.50	518507
2014-08-04	25.50	25.72	25.47	25.68	265187
2014-08-05	25.66	25.77	25.45	25.55	442552
2014-08-06	25.55	25.64	25.47	25.63	634370
2014-08-07	25.62	25.71	25.50	25.51	309317
2014-08-08	25.50	25.61	25.37	25.55	533483
2014-08-11	25.70	25.90	25.36	25.88	269726
2014-08-12	25.75	26.03	25.56	25.56	481187
2014-08-13	25.57	25.68	25.28	25.48	370937
2014-08-14	25.60	25.82	25.25	25.26	325649
2014-08-15	25.37	25.54	24.97	24.99	352675
2014-08-18	25.00	25.21	24.89	25.06	480667
2014-08-19	25.07	25.09	24.39	24.52	707992
2014-08-20	24.47	24.65	24.22	24.46	701764
2014-08-21	24.43	24.68	24.33	24.56	600474
2014-08-22	24.46	24.58	24.17	24.20	321807
2014-08-25	24.21	24.44	23.91	23.92	424575
2014-08-26	24.02	24.15	23.57	23.60	621247
2014-08-27	23.75	23.92	23.45	23.49	1220630
2014-08-28	23.44	23.52	23.13	23.43	600234
2014-08-29	23.44	23.90	23.27	23.86	633393
2014-09-02	23.87	23.99	23.62	23.77	850311
2014-09-03	24.00	24.04	23.70	23.93	887067
2014-09-04	23.85	24.19	23.75	23.78	670097
2014-09-05	23.82	24.19	23.75	24.04	412377
2014-09-08	24.15	24.15	23.83	23.90	355671
2014-09-09	23.73	23.75	23.58	23.69	211440
2014-09-10	23.66	24.07	23.56	23.90	413795
2014-09-11	23.95	23.95	23.49	23.61	612930
2014-09-12	23.46	23.59	23.25	23.31	572354
2014-09-15	23.29	23.30	22.89	22.94	387157
2014-09-16	23.03	23.20	22.96	23.00	370905
2014-09-17	23.00	23.00	22.58	22.61	277583
2014-09-18	22.58	22.91	22.52	22.91	211483
2014-09-19	22.94	22.98	22.46	22.46	566294
2014-09-22	22.27	22.31	22.12	22.14	362269
2014-09-23	22.15	22.18	21.81	21.85	880099
2014-09-24	21.96	22.40	21.75	22.28	666990
2014-09-25	22.11	22.36	22.09	22.21	776146
2014-09-26	22.29	22.56	22.26	22.40	733401
2014-09-29	22.16	22.18	21.93	22.00	382629
2014-09-30	21.83	22.31	21.83	22.09	526995
2014-10-01	22.10	22.21	21.90	21.94	327355
2014-10-02	21.96	22.10	21.64	21.77	372765
2014-10-03	21.80	22.08	21.74	22.06	212897
2014-10-06	22.31	22.60	22.25	22.37	532514
2014-10-07	22.37	22.37	22.11	22.12	537824
2014-10-08	22.26	22.54	22.26	22.46	341997
2014-10-09	22.33	22.43	22.00	22.11	879513
2014-10-10	22.08	22.08	21.78	21.81	365409
2014-10-13	21.91	22.24	21.91	21.98	427176
2014-10-14	22.03	22.33	21.91	22.01	465136
2014-10-15	21.89	22.29	21.53	21.69	1139467
2014-10-16	21.22	21.69	21.14	21.39	455047
2014-10-17	21.57	21.78	21.12	21.12	593267
2014-10-20	21.01	21.70	21.00	21.66	633106
2014-10-21	21.55	21.84	21.51	21.71	709820
2014-10-22	21.68	21.82	21.33	21.33	284720
2014-10-23	21.38	21.49	21.11	21.28	482321
2014-10-24	21.38	21.53	21.24	21.33	427870
2014-10-27	21.03	21.20	21.00	21.10	357146
2014-10-28	21.21	21.46	21.17	21.22	502830
2014-10-29	21.22	21.38	21.02	21.16	383128
2014-10-30	21.18	21.35	21.14	21.15	363856
2014-10-31	21.24	21.31	20.91	21.19	539602
2014-11-03	21.10	21.38	21.00	21.35	730384
2014-11-04	21.34	21.62	21.23	21.28	473365
2014-11-05	21.32	21.32	21.10	21.19	714811
2014-11-06	21.24	21.89	21.17	21.84	731428
2014-11-07	21.99	22.61	21.99	22.36	742742
2014-11-10	22.46	22.49	22.15	22.28	700043
2014-11-11	22.19	22.35	21.97	22.23	480819
2014-11-12	22.19	22.41	22.06	22.31	299093
2014-11-13	22.38	22.62	22.37	22.62	107518
2014-11-14	22.55	22.65	22.39	22.56	449673
2014-11-17	22.56	22.60	22.38	22.40	349470
2014-11-18	22.42	22.63	22.25	22.26	226106
2014-11-19	22.28	22.62	22.26	22.47	297772
2014-11-20	22.46	22.74	22.46	22.61	244455
2014-11-21	23.00	23.10	22.84	22.88	629313
2014-11-24	22.91	23.03	22.77	22.91	320171
2014-11-25	23.05	23.05	22.38	22.41	532067
2014-11-26	22.41	22.47	22.06	22.23	392878
2014-11-28	22.10	22.10	21.70	21.86	402202
2014-12-01	21.79	21.85	20.98	21.04	709227
2014-12-02	21.07	21.28	20.93	21.14	470230
2014-12-03	21.21	21.44	21.21	21.35	349885
2014-12-04	21.29	21.40	21.08	21.20	340239
2014-12-05	21.26	21.37	21.11	21.18	247130
2014-12-08	21.05	21.19	20.66	20.91	356098
2014-12-09	20.83	20.96	20.57	20.85	771171
2014-12-10	20.81	20.85	20.06	20.16	523922
2014-12-11	20.10	20.37	19.79	19.85	859589
2014-12-12	19.75	19.92	19.48	19.62	641246
2014-12-15	19.60	19.78	19.04	19.19	1278379
2014-12-16	18.96	19.48	18.95	19.24	568381
2014-12-17	19.25	19.95	19.25	19.59	829963
2014-12-18	19.92	20.04	19.67	19.92	380964
2014-12-19	19.82	20.01	19.65	19.79	472125
2014-12-22	19.81	20.09	19.70	20.08	369621
2014-12-23	20.11	20.27	19.90	20.16	203813
2014-12-24	20.20	20.24	20.02	20.04	167428
2014-12-26	20.07	20.17	19.92	19.92	93199
2014-12-29	19.92	20.09	19.90	20.03	314813
2014-12-30	19.98	20.15	19.87	19.88	252497
2014-12-31	19.90	19.96	19.68	19.72	250624
2015-01-02	19.69	19.88	19.44	19.47	543212
2015-01-05	19.28	19.47	19.11	19.39	394690
2015-01-06	19.27	19.44	19.04	19.36	418902
2015-01-07	19.38	19.91	19.38	19.85	453276
2015-01-08	20.06	20.20	19.70	20.11	516564
2015-01-09	20.10	20.18	20.03	20.05	673954
2015-01-12	19.93	20.04	19.57	19.63	305437
2015-01-13	19.77	19.89	19.33	19.54	234892
2015-01-14	19.30	19.41	18.85	19.23	475755
2015-01-15	19.30	19.43	19.01	19.04	455828
2015-01-16	18.93	19.11	18.91	19.02	292959
2015-01-20	19.05	19.15	18.92	19.08	501683
2015-01-21	19.17	19.65	19.07	19.58	530944
2015-01-22	19.73	20.39	19.66	20.24	452601
2015-01-23	20.19	20.32	19.96	20.14	320737
2015-01-26	20.05	20.29	20.05	20.28	266009
2015-01-27	20.06	20.30	19.95	20.21	289648
2015-01-28	20.23	20.31	19.85	19.91	338498
2015-01-29	19.86	20.03	19.41	19.47	279040
2015-01-30	19.03	19.19	18.93	19.04	490804
2015-02-02	19.06	19.25	18.82	19.20	453299
2015-02-03	19.45	19.71	19.03	19.70	463892
2015-02-04	19.73	20.05	19.60	19.73	254765
2015-02-05	19.97	20.83	19.97	20.82	648390
2015-02-06	21.39	21.40	19.91	19.97	969308
2015-02-09	19.82	20.29	19.82	20.16	737141
2015-02-10	20.11	20.20	19.73	19.78	274228
2015-02-11	19.69	19.73	19.46	19.53	664922
2015-02-12	19.72	20.13	19.59	20.00	691722
2015-02-13	20.01	20.28	19.98	20.16	757455
2015-02-17	19.95	20.23	19.90	20.20	401802
2015-02-18	20.23	20.23	19.95	20.10	174058
2015-02-19	19.88	20.11	19.79	20.05	179137
2015-02-20	19.99	20.29	19.92	20.25	268991
2015-02-23	20.05	20.42	19.93	20.35	455659
2015-02-24	20.32	20.56	20.20	20.52	372519
2015-02-25	20.48	20.80	20.46	20.79	411057
2015-02-26	20.64	20.97	20.41	20.80	367476
2015-02-27	20.87	21.16	20.32	21.00	557347
2015-03-02	20.99	21.11	20.41	20.47	394839
2015-03-03	20.25	20.68	19.81	20.59	346099
2015-03-04	20.32	20.78	20.32	20.75	644071
2015-03-05	20.66	21.07	20.59	20.97	403975
2015-03-06	20.98	21.26	20.81	20.97	1095463
2015-03-09	20.96	21.06	20.82	21.02	1025574
2015-03-10	20.54	20.81	20.03	20.12	1437801
2015-03-11	20.24	20.71	20.07	20.62	1275062
2015-03-12	20.89	21.01	20.60	20.64	379903
2015-03-13	20.57	20.57	19.91	19.97	480755
2015-03-16	20.03	20.32	19.97	20.31	326337
2015-03-17	20.20	20.53	20.15	20.52	299324
2015-03-18	20.52	21.30	20.33	21.30	742923
2015-03-19	21.13	21.13	20.58	20.75	542553
2015-03-20	20.94	21.37	20.90	21.37	659212
2015-03-23	21.41	21.57	21.01	21.03	746617
2015-03-24	21.01	21.17	20.95	20.99	323831
2015-03-25	21.01	21.72	21.01	21.71	684446
2015-03-26	21.71	21.71	21.25	21.36	536777
2015-03-27	21.32	21.41	21.12	21.24	422503
2015-03-30	21.44	21.69	21.39	21.59	420413
2015-03-31	21.46	21.77	21.36	21.68	405693
2015-04-01	21.87	22.62	21.72	22.61	1041592
2015-04-02	22.66	22.94	21.89	21.94	928476
2015-04-06	22.03	22.41	22.01	22.09	790131
2015-04-07	22.06	22.32	22.06	22.23	642133
2015-04-08	22.34	22.34	21.89	21.93	567350
2015-04-09	21.91	22.01	21.77	21.96	305974
2015-04-10	21.89	22.27	21.80	22.20	387304
2015-04-13	22.23	22.26	21.99	22.10	417875
2015-04-14	22.10	22.19	21.94	22.08	317510
2015-04-15	22.22	22.25	21.92	22.17	395373
2015-04-16	22.19	22.54	22.05	22.49	444084
2015-04-17	22.28	22.33	22.03	22.14	636820
2015-04-20	22.19	22.30	21.97	21.99	471313
2015-04-21	21.70	21.75	21.07	21.24	560194
2015-04-22	21.22	21.40	21.05	21.22	211114
2015-04-23	21.22	21.43	20.66	21.35	396059
2015-04-24	21.10	21.71	21.10	21.66	263105
2015-04-27	21.78	21.89	21.65	21.80	200216
2015-04-28	21.84	22.18	21.76	22.11	506542
2015-04-29	22.04	22.04	21.69	21.79	311401
2015-04-30	21.63	21.87	21.17	21.81	539262
2015-05-01	21.94	22.02	21.60	21.84	123910
2015-05-04	21.59	21.59	21.15	21.26	535130
2015-05-05	21.18	21.71	21.14	21.48	523002
2015-05-06	21.59	21.67	21.45	21.50	291575
2015-05-07	21.44	21.64	21.20	21.55	273204
2015-05-08	21.73	21.91	21.68	21.91	227158
2015-05-11	21.87	22.10	21.68	21.93	342352
2015-05-12	21.78	22.20	21.68	22.14	622961
2015-05-13	22.25	22.42	22.05	22.22	303915
2015-05-14	22.40	22.45	22.15	22.19	253406
2015-05-15	22.11	22.50	21.95	22.46	212924
2015-05-18	22.56	22.56	21.98	22.10	285547
2015-05-19	22.10	22.10	21.76	21.93	246877
2015-05-20	21.88	22.15	21.79	22.05	214616
2015-05-21	22.05	22.32	22.01	22.15	233855
2015-05-22	22.18	22.18	21.93	22.03	365863
2015-05-26	21.97	21.97	21.17	21.20	306935
2015-05-27	21.18	21.31	20.84	21.30	344485
2015-05-28	21.20	21.67	20.97	21.65	595154
2015-05-29	21.65	21.65	21.21	21.37	353571
2015-06-01	21.48	21.48	20.88	20.96	197421
2015-06-02	20.91	21.30	20.77	21.24	361567
2015-06-03	21.22	21.27	20.80	20.84	267126
2015-06-04	20.73	20.94	20.59	20.73	329163
2015-06-05	20.58	20.60	20.36	20.40	299974
2015-06-08	20.44	20.58	20.37	20.47	152979
2015-06-09	20.49	20.65	20.36	20.41	165829
2015-06-10	20.54	20.91	20.51	20.58	228318
2015-06-11	20.57	20.91	20.57	20.88	288596
2015-06-12	20.77	20.87	20.64	20.69	205241
2015-06-15	20.60	20.77	20.05	20.10	345679
2015-06-16	20.18	20.53	20.03	20.52	348772
2015-06-17	20.50	20.50	20.09	20.25	353846
2015-06-18	20.30	20.72	20.26	20.59	369798
2015-06-19	20.51	20.51	20.25	20.27	327924
2015-06-22	20.54	20.70	20.32	20.33	377399
2015-06-23	20.39	20.76	20.25	20.59	492366
2015-06-24	20.58	20.58	20.27	20.33	220918
2015-06-25	20.38	20.42	20.03	20.22	309495
2015-06-26	20.19	20.40	20.12	20.27	291951
2015-06-29	20.00	20.07	19.80	20.02	278467
2015-06-30	20.13	20.37	19.83	20.25	556770
2015-07-01	20.39	20.42	19.91	20.03	350967
2015-07-02	20.02	20.23	19.88	20.04	174976
2015-07-06	19.75	19.83	19.45	19.78	290785
2015-07-07	19.64	19.71	19.17	19.69	297615
2015-07-08	19.48	19.91	19.43	19.85	543993
2015-07-09	20.09	20.16	19.88	20.04	390222
2015-07-10	20.22	20.64	20.07	20.48	893260
2015-07-13	20.67	20.82	20.50	20.78	406086
2015-07-14	20.74	21.07	20.64	21.04	215440
2015-07-15	21.06	21.06	20.78	20.88	404804
2015-07-16	21.11	21.17	20.82	20.88	345236
2015-07-17	20.83	20.83	20.58	20.69	151677
2015-07-20	20.66	20.83	20.55	20.83	435315
2015-07-21	20.74	20.79	20.62	20.75	343918
2015-07-22	20.67	20.87	20.50	20.76	703703
2015-07-23	20.68	20.85	20.14	20.42	453295
2015-07-24	20.37	20.37	19.87	20.18	587202
2015-07-27	20.10	20.17	19.83	19.88	847030
2015-07-28	20.05	20.28	20.01	20.15	657688
2015-07-29	20.23	20.50	20.22	20.33	395429
2015-07-30	20.26	20.30	20.02	20.16	381027
2015-07-31	20.07	20.31	20.07	20.19	466124
2015-08-03	20.09	20.11	19.74	20.00	432579
2015-08-04	20.00	20.19	19.69	19.94	419357
2015-08-05	19.94	20.07	19.84	20.01	565757
2015-08-06	19.94	20.38	19.85	20.37	462221
2015-08-07	20.29	20.33	19.92	20.14	394081
2015-08-10	20.14	20.69	20.08	20.63	1067253
2015-08-11	20.31	20.31	20.07	20.16	464975
2015-08-12	20.10	20.10	19.81	20.02	508245
2015-08-13	20.00	20.00	19.72	19.77	406938
2015-08-14	19.73	19.80	19.61	19.75	237773
2015-08-17	19.70	19.70	19.36	19.47	363151
2015-08-18	19.35	19.79	19.18	19.50	278946
2015-08-19	19.52	19.52	19.15	19.24	400902
2015-08-20	19.20	19.34	19.13	19.23	360937
2015-08-21	19.09	19.19	18.79	18.81	580705
2015-08-24	17.48	18.61	17.48	18.07	539153
2015-08-25	18.40	18.74	17.97	18.03	531073
2015-08-26	18.44	18.57	18.12	18.56	244111
2015-08-27	18.84	19.47	18.80	19.47	339881
2015-08-28	19.42	19.46	19.02	19.27	274303
2015-08-31	19.06	19.47	18.74	19.23	548538
2015-09-01	18.78	18.95	18.63	18.71	447797
2015-09-02	18.95	19.02	18.75	19.00	478967
2015-09-03	19.06	19.10	18.59	18.81	552460
2015-09-04	18.57	18.75	18.34	18.44	800161
2015-09-08	18.91	19.06	18.77	18.79	425605
2015-09-09	19.00	19.06	18.60	18.64	521135
2015-09-10	18.54	19.00	18.39	18.96	267371
2015-09-11	18.90	18.97	18.83	18.91	131461
2015-09-14	18.90	19.02	18.69	19.01	168393
2015-09-15	19.06	19.22	18.99	19.15	192138
2015-09-16	19.27	19.60	19.19	19.59	263802
2015-09-17	19.61	19.67	19.21	19.33	410276
2015-09-18	19.06	19.09	18.74	18.78	192486
2015-09-21	18.93	19.13	18.83	18.94	398074
2015-09-22	18.57	18.62	18.33	18.52	207796
2015-09-23	18.43	18.61	18.11	18.15	230742
2015-09-24	17.94	18.40	17.71	18.38	260351
2015-09-25	18.56	18.56	18.30	18.36	187342
2015-09-28	18.28	18.28	17.82	17.88	358392
2015-09-29	17.88	18.09	17.77	18.01	323212
2015-09-30	18.24	18.31	18.07	18.22	638511
2015-10-01	18.28	18.42	17.94	18.11	292157
2015-10-02	17.84	18.66	17.64	18.66	344743
2015-10-05	18.84	19.27	18.69	19.24	525240
2015-10-06	19.25	19.79	19.17	19.66	512090
2015-10-07	19.74	20.29	19.63	20.07	706229
2015-10-08	19.96	20.23	19.70	20.23	428841
2015-10-09	20.33	20.37	19.90	20.01	276557
2015-10-12	19.98	20.12	19.80	20.06	99396
2015-10-13	19.86	19.87	19.57	19.66	317473
2015-10-14	19.64	19.81	19.40	19.42	356662
2015-10-15	19.49	19.62	19.11	19.51	263726
2015-10-16	19.54	19.60	19.32	19.53	317623
2015-10-19	19.36	19.38	19.10	19.23	165686
2015-10-20	19.21	19.34	19.06	19.18	323591
2015-10-21	19.17	19.18	19.02	19.03	265130
2015-10-22	19.23	19.76	19.13	19.71	214929
2015-10-23	19.85	19.93	19.69	19.77	203903
2015-10-26	19.73	19.80	19.51	19.54	298043
2015-10-27	19.42	19.42	19.19	19.31	265902
2015-10-28	19.32	19.63	19.16	19.48	168968
2015-10-29	19.33	19.46	19.20	19.25	185943
2015-10-30	19.25	19.45	18.88	18.99	330382
2015-11-02	19.02	19.22	18.83	19.15	203867
2015-11-03	19.10	19.40	18.97	19.27	266496
2015-11-04	19.18	19.37	18.82	18.88	349995
2015-11-05	18.85	18.95	18.70	18.75	168968
2015-11-06	18.59	18.85	18.52	18.68	150808
2015-11-09	18.59	18.78	18.34	18.46	181509
2015-11-10	18.36	18.60	18.22	18.46	185730
2015-11-11	18.54	18.60	18.36	18.43	116141
2015-11-12	18.24	18.37	17.93	17.96	295645
2015-11-13	17.96	18.06	17.76	17.98	433657
2015-11-16	17.95	18.08	17.77	17.96	186709
2015-11-17	18.07	18.28	17.82	17.89	354845
2015-11-18	18.00	18.52	17.64	18.50	544490
2015-11-19	18.49	18.67	18.46	18.56	362488
2015-11-20	18.68	18.69	18.30	18.51	220574
2015-11-23	18.42	18.58	18.42	18.50	287096
2015-11-24	18.49	18.67	18.40	18.47	660223
2015-11-25	18.36	18.46	18.28	18.43	661275
2015-11-27	18.43	18.51	18.00	18.06	376700
2015-11-30	18.01	18.15	17.78	18.08	1328719
2015-12-01	18.08	18.50	18.00	18.50	934172
2015-12-02	18.44	18.74	18.16	18.52	704861
2015-12-03	18.60	18.79	18.40	18.49	512368
2015-12-04	18.49	18.67	18.35	18.59	578540
2015-12-07	18.50	18.69	17.96	18.02	484937
2015-12-08	17.84	17.84	17.40	17.47	490528
2015-12-09	17.61	17.95	17.56	17.85	860767
2015-12-10	17.84	18.07	17.66	17.91	449259
2015-12-11	17.81	17.82	17.54	17.57	1048020
2015-12-14	17.56	17.71	17.19	17.43	271152
2015-12-15	17.63	17.80	17.55	17.55	387319
2015-12-16	17.70	18.07	17.52	17.97	455272
2015-12-17	17.99	18.04	17.69	17.81	319622
2015-12-18	17.74	17.95	17.46	17.47	587273
2015-12-21	17.62	17.64	17.33	17.38	321000
2015-12-22	17.43	17.86	17.33	17.76	290256
2015-12-23	17.92	18.20	17.91	18.18	238507
2015-12-24	18.13	18.31	18.13	18.24	78170
2015-12-28	18.20	18.21	17.94	18.03	197944
2015-12-29	18.19	18.35	18.10	18.17	194638
2015-12-30	18.12	18.15	17.72	17.74	148784
2015-12-31	17.64	17.77	17.49	17.64	147002
2016-01-04	17.25	17.71	17.25	17.34	273697
2016-01-05	17.40	17.64	17.39	17.62	691266
2016-01-06	17.34	17.59	17.27	17.37	223073
2016-01-07	17.07	17.25	16.91	17.03	354152
2016-01-08	17.19	17.19	16.73	16.74	334087
2016-01-11	16.89	16.90	16.60	16.72	282123
2016-01-12	16.87	16.98	16.55	16.78	269414
2016-01-13	16.91	16.93	16.59	16.73	420805
2016-01-14	16.80	17.09	16.47	16.82	674142
2016-01-15	16.21	16.32	15.95	15.98	458864
2016-01-19	16.11	16.18	15.95	16.09	914258
2016-01-20	15.77	16.29	15.69	16.11	550379
2016-01-21	16.17	16.57	15.93	16.49	536965
2016-01-22	16.82	17.08	16.77	17.00	303310
2016-01-25	16.82	16.87	16.50	16.54	202273
2016-01-26	16.60	16.78	16.53	16.76	336148
2016-01-27	16.71	16.90	16.50	16.58	605397
2016-01-28	16.77	16.98	16.68	16.89	534934
2016-01-29	17.00	17.33	16.98	17.29	545422
2016-02-01	17.19	17.44	17.07	17.40	642600
2016-02-02	17.07	17.10	16.49	16.56	934179
2016-02-03	16.71	16.82	16.33	16.77	384594
2016-02-04	16.91	17.25	16.88	17.06	530250
2016-02-05	17.02	17.17	16.89	17.07	295638
2016-02-08	16.88	16.99	16.68	16.91	302511
2016-02-09	16.71	16.76	16.45	16.64	472702
2016-02-10	16.77	16.95	16.64	16.78	384377
2016-02-11	16.49	16.75	16.43	16.47	377861
2016-02-12	16.71	17.19	16.50	17.19	221070
2016-02-16	17.41	17.42	17.13	17.21	308141
2016-02-17	17.31	17.79	17.30	17.78	310492
2016-02-18	17.79	17.85	17.53	17.69	389129
2016-02-19	17.58	17.58	17.34	17.48	281076
2016-02-22	17.73	17.84	17.66	17.70	295313
2016-02-23	17.59	17.59	17.17	17.31	267672
2016-02-24	17.10	17.23	16.83	17.10	650958
2016-02-25	17.17	17.27	16.98	17.11	991694
2016-02-26	17.31	17.45	17.22	17.25	347253
2016-02-29	17.39	17.39	17.17	17.19	282025
2016-03-01	17.34	17.83	17.32	17.78	285574
2016-03-02	17.78	18.37	17.78	18.24	324835
2016-03-03	18.30	18.61	18.15	18.61	189746
2016-03-04	18.60	18.63	18.41	18.49	339276
2016-03-07	18.35	18.65	18.23	18.62	259628
2016-03-08	18.47	18.55	18.19	18.41	185036
2016-03-09	18.43	18.69	18.09	18.56	169831
2016-03-10	18.66	18.75	18.39	18.53	279928
2016-03-11	18.74	18.86	18.59	18.85	187551
2016-03-14	18.69	18.84	18.63	18.79	118223
2016-03-15	18.56	18.72	18.51	18.58	156909
2016-03-16	18.47	18.88	18.47	18.83	175244
2016-03-17	18.96	19.49	18.92	19.43	314014
2016-03-18	19.50	19.80	19.41	19.74	411919
2016-03-21	19.72	19.74	19.26	19.59	327356
2016-03-22	19.46	19.68	19.41	19.63	285324
2016-03-23	19.53	19.53	19.00	19.04	425137
2016-03-24	18.88	18.92	18.67	18.84	575021
2016-03-28	18.92	19.08	18.75	19.04	233707
2016-03-29	18.94	19.44	18.88	19.28	561343
2016-03-30	19.42	19.56	19.41	19.46	344669
2016-03-31	19.41	19.64	19.31	19.35	326826
2016-04-01	19.13	19.68	18.97	19.66	424361
2016-04-04	19.62	19.72	19.37	19.44	288285
2016-04-05	19.26	19.36	19.12	19.19	388923
2016-04-06	19.22	19.32	19.06	19.32	961817
2016-04-07	19.14	19.20	18.93	19.11	455721
2016-04-08	19.29	19.47	19.18	19.44	474466
2016-04-11	19.58	19.76	19.28	19.66	339133
2016-04-12	19.72	19.98	19.67	19.95	348990
2016-04-13	20.07	20.17	19.96	20.10	503182
2016-04-14	20.01	20.09	19.84	19.96	401022
2016-04-15	19.95	20.24	19.44	20.24	429500
2016-04-18	20.12	20.26	20.02	20.19	357567
2016-04-19	19.46	19.91	19.39	19.63	968171
2016-04-20	19.60	19.71	19.44	19.54	468464
2016-04-21	19.58	19.58	19.22	19.27	618463
2016-04-22	19.15	19.29	19.01	19.14	385409
2016-04-25	19.11	19.20	18.95	19.14	298173
2016-04-26	19.23	19.35	19.14	19.28	264977
2016-04-27	19.22	19.66	19.22	19.37	498558
2016-04-28	19.33	19.61	19.11	19.34	604265
2016-04-29	19.47	19.62	19.28	19.40	326213
2016-05-02	19.39	19.39	18.99	19.01	298247
2016-05-03	18.72	18.74	18.35	18.73	654147
2016-05-04	18.64	18.84	18.51	18.70	425212
2016-05-05	18.80	18.88	18.65	18.71	314566
2016-05-06	18.70	19.02	18.68	18.97	278505
2016-05-09	18.80	18.93	18.55	18.70	380662
2016-05-10	18.79	18.99	18.60	18.81	294468
2016-05-11	18.80	18.84	18.68	18.74	252166
2016-05-12	18.82	18.89	18.41	18.55	370672
2016-05-13	18.48	18.65	18.26	18.41	642530
2016-05-16	18.46	18.81	18.40	18.42	413197
2016-05-17	18.41	18.68	18.06	18.52	510925
2016-05-18	18.46	18.63	18.25	18.47	924788
2016-05-19	18.43	18.60	18.23	18.49	673119
2016-05-20	18.52	18.75	18.17	18.42	318409
2016-05-23	18.28	18.52	18.09	18.24	341831
2016-05-24	18.34	18.43	18.18	18.29	423845
2016-05-25	18.40	18.57	18.32	18.40	294667
2016-05-26	18.44	18.57	18.28	18.29	444046
2016-05-27	18.18	18.34	18.14	18.17	278587
2016-05-31	18.22	18.26	18.03	18.05	652196
2016-06-01	17.99	18.11	17.87	18.08	378865
2016-06-02	18.06	18.40	17.94	18.37	617997
2016-06-03	18.30	18.59	18.28	18.51	350135
2016-06-06	18.47	18.68	18.47	18.61	299557
2016-06-07	18.63	18.88	18.50	18.82	391252
2016-06-08	18.86	19.11	18.49	18.85	332024
2016-06-09	18.67	18.89	18.63	18.79	426977
2016-06-10	18.49	18.74	18.21	18.54	436453
2016-06-13	18.41	18.52	18.13	18.45	836698
2016-06-14	18.36	18.43	18.14	18.24	631074
2016-06-15	18.31	18.58	18.30	18.53	731610
2016-06-16	18.39	18.67	18.26	18.62	571286
2016-06-17	18.67	18.95	18.67	18.84	526358
2016-06-20	19.12	19.15	18.93	18.95	277145
2016-06-21	18.98	19.02	18.73	18.90	506013
2016-06-22	19.05	19.34	18.97	18.98	380425
2016-06-23	19.22	19.35	19.11	19.27	252132
2016-06-24	18.40	18.59	18.28	18.34	513986
2016-06-27	18.10	18.10	17.83	17.99	399922
2016-06-28	18.21	18.61	18.21	18.61	390213
2016-06-29	18.80	19.21	18.60	19.11	636632
2016-06-30	19.14	19.37	19.03	19.37	288825
2016-07-01	19.35	19.38	19.14	19.36	336449
2016-07-05	19.18	19.28	19.05	19.18	380970
2016-07-06	19.17	19.22	18.98	19.19	261290
2016-07-07	19.21	19.31	19.13	19.18	275385
2016-07-08	19.41	19.54	19.22	19.49	310062
2016-07-11	19.62	19.81	19.58	19.61	379046
2016-07-12	19.80	20.04	19.76	19.86	421798
2016-07-13	19.88	20.09	19.76	19.96	468975
2016-07-14	20.17	20.33	19.97	20.22	292186
2016-07-15	20.29	20.45	20.19	20.32	318287
2016-07-18	20.35	20.56	20.11	20.52	340841
2016-07-19	20.38	20.54	20.35	20.52	382191
2016-07-20	20.53	20.87	20.49	20.74	880942
2016-07-21	20.77	20.77	20.53	20.59	206235
2016-07-22	20.65	20.74	20.60	20.69	267912
2016-07-25	20.64	20.64	20.46	20.54	277391
2016-07-26	20.56	20.62	20.46	20.61	241172
2016-07-27	20.65	20.72	20.32	20.42	559892
2016-07-28	20.39	20.41	20.05	20.23	470423
2016-07-29	20.08	20.62	20.08	20.57	363176
2016-08-01	20.63	20.75	20.51	20.62	393902
2016-08-02	20.59	20.85	20.47	20.59	535160
2016-08-03	20.62	20.95	20.51	20.90	338841
2016-08-04	20.95	21.01	20.85	20.87	331184
2016-08-05	20.98	21.31	20.73	21.27	791457
2016-08-08	21.32	21.53	21.25	21.51	518941
2016-08-09	21.27	21.63	21.15	21.40	700956
2016-08-10	21.45	21.66	21.35	21.58	525926
2016-08-11	21.69	21.98	21.62	21.97	348598
2016-08-12	21.91	22.13	21.82	22.09	363163
2016-08-15	22.12	22.56	22.06	22.51	599874
2016-08-16	22.50	22.62	22.19	22.29	684927
2016-08-17	22.22	22.22	21.83	22.14	308381
2016-08-18	22.18	22.21	22.04	22.12	207398
2016-08-19	22.01	22.07	21.86	21.98	241812
2016-08-22	21.78	21.83	21.61	21.70	529203
2016-08-23	21.85	21.88	21.52	21.54	479387
2016-08-24	21.59	21.62	21.40	21.54	332446
2016-08-25	21.55	21.57	21.43	21.55	243270
2016-08-26	21.57	21.85	21.39	21.43	429337
2016-08-29	21.45	21.46	21.32	21.36	411071
2016-08-30	21.40	21.46	21.23	21.37	629384
2016-08-31	21.37	21.37	20.98	21.17	574120
2016-09-01	21.15	21.25	21.05	21.18	601968
2016-09-02	21.26	21.64	21.26	21.61	941555
2016-09-06	21.60	21.86	21.38	21.79	584587
2016-09-07	21.44	21.74	21.39	21.51	626411
2016-09-08	21.46	21.58	21.31	21.34	298282
2016-09-09	21.05	21.09	20.82	20.82	483719
2016-09-12	20.69	20.85	20.59	20.82	387471
2016-09-13	20.59	20.74	20.34	20.44	438730
2016-09-14	20.50	20.82	20.42	20.44	362999
2016-09-15	20.49	20.71	20.43	20.68	356921
2016-09-16	20.49	20.59	20.37	20.44	307233
2016-09-19	20.64	20.75	20.56	20.63	278078
2016-09-20	20.73	20.78	20.49	20.70	375677
2016-09-21	20.92	21.00	20.69	20.99	379030
2016-09-22	21.16	21.32	20.89	21.02	209286
2016-09-23	20.90	20.98	20.78	20.86	195864
2016-09-26	20.71	20.82	20.60	20.74	283961
2016-09-27	20.74	20.84	20.43	20.70	250432
2016-09-28	20.79	20.91	20.48	20.84	586713
2016-09-29	20.81	20.97	20.57	20.57	520348
2016-09-30	20.69	20.88	20.62	20.69	234650
2016-10-03	20.70	20.85	20.55	20.76	170623
2016-10-04	20.76	20.88	20.52	20.62	390688
2016-10-05	20.81	20.84	20.51	20.63	168209
2016-10-06	20.60	20.70	20.53	20.60	209438
2016-10-07	20.63	20.68	20.38	20.52	208507
2016-10-10	20.64	20.89	20.64	20.70	174641
2016-10-11	20.57	20.76	20.48	20.75	187736
2016-10-12	20.78	20.83	20.54	20.59	145917
2016-10-13	20.44	20.75	20.22	20.62	281391
2016-10-14	20.74	20.76	20.40	20.52	152104
2016-10-17	20.51	20.58	20.39	20.54	208723
2016-10-18	20.81	21.13	20.59	21.03	593529
2016-10-19	21.10	21.23	21.06	21.13	168069
2016-10-20	21.09	21.37	21.00	21.23	202416
2016-10-21	21.11	21.67	21.11	21.55	232355
2016-10-24	21.78	21.84	21.54	21.66	202671
2016-10-25	21.66	22.15	21.66	21.99	293014
2016-10-26	21.85	22.00	21.72	21.86	392025
2016-10-27	22.05	22.23	21.91	22.06	278232
2016-10-28	21.92	22.41	21.92	22.26	145298
2016-10-31	22.37	22.90	22.37	22.85	342243
2016-11-01	22.92	22.94	22.16	22.35	223914
2016-11-02	22.37	22.54	22.15	22.43	334126
2016-11-03	22.54	22.73	22.40	22.63	650622
2016-11-04	22.57	22.64	22.36	22.50	428275
2016-11-07	22.88	22.98	22.74	22.85	322164
2016-11-08	22.75	23.07	22.70	23.00	243168
2016-11-09	22.90	22.97	22.37	22.57	355322
2016-11-10	22.76	23.14	22.41	22.63	620861
2016-11-11	22.28	22.46	22.00	22.27	595056
2016-11-14	22.25	22.45	22.17	22.43	640676
2016-11-15	22.51	22.53	22.20	22.53	470587
2016-11-16	22.35	22.48	22.15	22.38	475407
2016-11-17	22.48	22.68	22.29	22.50	450286
2016-11-18	22.47	22.49	21.82	22.25	275265
2016-11-21	22.41	22.45	22.23	22.44	278156
2016-11-22	22.52	22.57	22.26	22.46	279855
2016-11-23	22.29	22.38	22.18	22.32	268451
2016-11-25	22.22	22.32	22.18	22.20	71008
2016-11-28	22.11	22.27	21.86	21.86	428276
2016-11-29	21.86	22.04	21.73	21.74	410830
2016-11-30	21.82	22.01	21.63	21.66	595931
2016-12-01	21.69	21.78	21.21	21.22	416956
2016-12-02	21.25	21.44	21.06	21.07	800871
2016-12-05	21.34	21.63	21.23	21.63	537508
2016-12-06	21.75	21.99	21.70	21.90	537823
2016-12-07	22.12	22.53	22.05	22.47	383318
2016-12-08	22.48	22.70	22.34	22.70	298565
2016-12-09	22.64	23.50	22.64	23.48	613236
2016-12-12	23.35	23.44	23.01	23.09	204007
2016-12-13	23.19	23.50	23.10	23.26	316306
2016-12-14	23.21	23.33	22.73	22.74	215517
2016-12-15	22.68	22.88	22.54	22.61	336409
2016-12-16	22.57	22.62	22.04	22.12	369964
2016-12-19	22.13	22.20	21.78	21.79	199864
2016-12-20	21.90	21.98	21.83	21.88	253774
2016-12-21	21.89	21.94	21.53	21.56	224506
2016-12-22	21.50	21.75	21.45	21.61	210449
2016-12-23	21.57	21.61	21.39	21.54	130227
2016-12-27	21.56	21.69	21.50	21.62	110941
2016-12-28	21.74	22.00	21.70	21.86	176196
2016-12-29	21.94	22.18	21.78	21.91	243462
2016-12-30	22.00	22.03	21.78	21.87	147715
2017-01-03	22.12	22.13	21.87	22.00	261819
2017-01-04	22.03	22.24	21.90	22.00	251841
2017-01-05	22.03	22.26	21.91	22.04	358056
2017-01-06	22.03	22.11	21.91	21.94	198435
2017-01-09	21.90	22.01	21.77	21.89	271019
2017-01-10	22.03	22.03	21.69	21.69	502297
2017-01-11	21.58	21.74	21.38	21.62	740719
2017-01-12	21.65	21.86	21.58	21.64	723469
2017-01-13	21.62	21.90	21.62	21.85	407229
2017-01-17	21.80	22.08	21.80	21.90	500845
2017-01-18	21.94	22.08	21.81	21.95	756482
2017-01-19	21.94	21.95	21.78	21.92	353177
2017-01-20	21.97	22.04	21.79	21.92	424540
2017-01-23	21.95	21.95	21.77	21.85	354030
2017-01-24	21.91	22.04	21.73	21.76	1014435
2017-01-25	21.82	22.15	21.82	22.06	1641641
2017-01-26	21.97	22.25	21.96	22.21	511928
2017-01-27	22.17	22.33	22.10	22.16	161068
2017-01-30	21.98	21.98	21.58	21.64	285704
2017-01-31	21.55	21.75	21.21	21.59	325949
2017-02-01	21.71	21.80	21.30	21.36	400831
2017-02-02	21.30	21.72	21.26	21.62	306096
2017-02-03	21.76	21.98	21.69	21.85	279442
2017-02-06	21.74	21.92	21.67	21.78	271274
2017-02-07	21.74	21.91	21.74	21.89	360928
2017-02-08	21.80	21.98	21.67	21.79	409547
2017-02-09	21.90	21.96	21.79	21.80	581855
2017-02-10	21.91	22.11	21.77	22.05	415455
2017-02-13	22.04	22.19	21.95	22.04	335065
2017-02-14	22.03	22.03	21.81	21.83	180020
2017-02-15	21.80	22.09	21.76	21.97	393688
2017-02-16	21.85	22.13	21.85	21.88	372055
2017-02-17	21.74	21.86	21.56	21.78	303541
2017-02-21	21.74	22.16	21.70	22.15	857881
2017-02-22	22.18	22.18	22.01	22.10	778375
2017-02-23	22.10	22.27	22.03	22.10	337117
2017-02-24	21.88	21.97	21.67	21.94	350580
2017-02-27	22.04	22.13	21.90	22.02	287920
2017-02-28	21.98	22.11	21.92	21.98	364893
2017-03-01	22.16	22.70	22.11	22.65	638746
2017-03-02	22.55	22.55	22.38	22.41	486839
2017-03-03	22.57	22.80	22.47	22.79	328404
2017-03-06	22.68	22.76	22.64	22.68	568553
2017-03-07	22.75	23.16	22.71	23.13	393522
2017-03-08	23.20	23.24	22.84	22.86	289608
2017-03-09	22.80	23.06	22.80	22.84	422099
2017-03-10	22.99	23.07	22.67	22.83	277770
2017-03-13	22.91	23.21	22.76	23.11	295135
2017-03-14	22.99	23.37	22.96	23.25	423335
2017-03-15	23.33	23.40	23.13	23.37	252993
2017-03-16	23.51	24.08	23.39	23.94	308429
2017-03-17	23.98	24.22	23.81	24.13	332111
2017-03-20	24.09	24.27	23.89	24.10	487413
2017-03-21	24.27	24.33	23.90	23.98	616800
2017-03-22	23.83	24.20	23.68	24.11	635035
2017-03-23	24.15	24.65	24.00	24.52	517518
2017-03-24	24.61	24.90	24.56	24.82	298373
2017-03-27	24.52	24.81	24.26	24.73	453982
2017-03-28	24.73	25.45	24.73	25.45	513203
2017-03-29	25.51	25.55	25.24	25.45	554480
2017-03-30	25.47	25.52	25.17	25.22	248400
2017-03-31	25.18	25.25	24.88	25.08	334483
2017-04-03	25.19	25.53	25.02	25.26	485503
2017-04-04	25.14	25.46	24.94	25.01	513933
2017-04-05	25.14	25.35	24.86	24.90	358042
2017-04-06	25.00	25.18	24.84	24.91	459532
2017-04-07	24.84	25.08	24.83	25.03	289338
2017-04-10	25.00	25.07	24.77	24.82	264791
2017-04-11	24.75	24.94	24.55	24.80	455340
2017-04-12	24.77	24.87	24.58	24.72	451897
2017-04-13	24.65	25.03	24.64	24.91	422357
2017-04-17	25.11	25.40	24.97	25.40	313860
2017-04-18	25.23	25.31	24.84	23.85	459062
2017-04-19	23.86	24.15	23.56	23.64	465363
2017-04-20	23.79	23.80	23.46	23.67	651409
2017-04-21	23.68	23.84	23.62	23.81	310105
2017-04-24	24.19	24.38	23.86	23.97	643341
2017-04-25	24.11	24.15	23.73	24.15	663646
2017-04-26	24.13	24.15	23.81	23.95	385209
2017-04-27	23.97	23.97	23.41	23.59	416904
2017-04-28	23.66	23.70	23.16	23.63	405725
2017-05-01	23.68	24.20	23.65	24.13	373470
2017-05-02	24.02	24.48	23.93	24.30	526453
2017-05-03	24.33	24.57	24.06	24.21	546402
2017-05-04	24.16	24.16	23.75	24.03	488833
2017-05-05	24.14	24.17	23.92	24.09	276025
2017-05-08	23.94	24.11	23.83	23.97	296520
2017-05-09	24.00	24.00	23.57	23.63	327346
2017-05-10	23.71	23.94	23.41	23.68	391652
2017-05-11	23.67	23.91	23.55	23.77	243803
2017-05-12	23.77	23.99	23.69	23.77	463014
2017-05-15	23.86	24.25	23.81	24.23	398143
2017-05-16	24.20	24.27	24.06	24.25	430717
2017-05-17	24.03	24.18	24.03	24.10	270314
2017-05-18	23.85	23.96	23.62	23.74	387040
2017-05-19	23.90	24.24	23.89	24.16	357093
2017-05-22	24.10	24.19	23.96	24.05	283963
2017-05-23	24.17	24.56	24.08	24.56	563911
2017-05-24	24.60	25.03	24.52	24.89	387072
2017-05-25	24.99	24.99	24.79	24.84	227052
2017-05-26	24.90	25.04	24.79	24.82	183872
2017-05-30	24.83	25.05	24.74	24.90	324256
2017-05-31	24.98	24.98	24.53	24.70	380876
2017-06-01	24.76	24.97	24.59	24.72	676482
2017-06-02	24.66	24.86	24.56	24.77	645116
2017-06-05	24.74	24.98	24.66	24.74	305804
2017-06-06	24.68	24.76	24.32	24.49	518429
2017-06-07	24.64	24.78	24.18	24.21	907727
2017-06-08	24.27	24.50	23.97	24.32	611352
2017-06-09	24.34	24.47	23.93	24.44	409879
2017-06-12	24.42	24.76	24.26	24.75	386219
2017-06-13	24.71	25.46	24.64	25.40	647869
2017-06-14	25.31	25.58	25.25	25.46	430961
2017-06-15	25.27	25.40	25.04	25.29	314272
2017-06-16	25.38	25.41	25.16	25.39	349519
2017-06-19	25.49	25.66	25.35	25.52	218648
2017-06-20	25.46	25.50	25.12	25.30	369747
2017-06-21	25.33	25.44	25.09	25.09	333398
2017-06-22	25.16	25.32	25.10	25.20	262125
2017-06-23	25.27	25.48	25.04	25.11	522808
2017-06-26	25.22	25.46	25.12	25.28	213398
2017-06-27	25.29	25.38	25.17	25.23	289361
2017-06-28	25.34	25.46	24.84	25.29	339747
2017-06-29	25.38	25.85	25.09	25.23	357054
2017-06-30	25.35	25.59	25.19	25.41	296825
2017-07-03	25.54	25.85	25.54	25.66	127756
2017-07-05	25.71	25.87	25.46	25.57	1076798
2017-07-06	25.59	25.66	25.39	25.49	468366
2017-07-07	25.54	25.66	25.41	25.53	623558
2017-07-10	25.53	25.77	25.44	25.74	437375
2017-07-11	25.76	25.76	25.51	25.64	617212
2017-07-12	25.69	26.37	25.69	26.34	1081573
2017-07-13	26.37	26.64	26.27	26.63	792772
2017-07-14	26.57	26.72	26.07	26.10	807410
2017-07-17	26.12	26.35	25.98	26.19	751242
2017-07-18	26.18	26.32	25.98	26.08	484883
2017-07-19	26.16	26.16	25.93	25.99	980411
2017-07-20	26.09	26.15	25.90	26.02	540791
2017-07-21	26.03	26.09	25.89	25.95	1063835
2017-07-24	25.98	26.51	25.76	26.48	1844798
2017-07-25	26.65	26.94	26.57	26.73	404232
2017-07-26	26.76	26.97	26.68	26.89	546814
2017-07-27	26.92	27.00	26.72	26.87	412421
2017-07-28	26.87	27.58	26.86	27.54	346401
2017-07-31	27.65	28.27	27.44	28.27	583789
2017-08-01	28.40	28.81	28.31	28.57	636435
2017-08-02	28.59	29.07	28.56	29.04	465681
2017-08-03	29.04	29.23	29.00	29.23	437343
2017-08-04	29.33	29.38	29.11	29.13	324109
2017-08-07	29.22	29.58	28.91	29.57	850495
2017-08-08	29.54	30.02	29.54	30.00	653870
2017-08-09	29.85	29.99	29.39	29.61	453067
2017-08-10	29.49	29.51	29.15	29.21	255495
2017-08-11	28.85	29.19	28.48	29.11	452679
2017-08-14	29.24	29.50	29.13	29.47	467127
2017-08-15	29.49	29.78	29.33	29.48	163611
2017-08-16	29.63	29.68	29.22	29.30	992697
2017-08-17	29.33	29.36	29.00	29.02	380071
2017-08-18	29.07	29.19	28.96	29.12	321696
2017-08-21	29.14	29.26	29.10	29.17	328229
2017-08-22	28.82	29.25	28.75	28.85	1020594
2017-08-23	28.71	29.44	28.70	29.40	620586
2017-08-24	29.48	29.70	29.25	29.62	591601
2017-08-25	29.81	30.18	29.68	29.78	512452
2017-08-28	29.79	30.07	29.48	29.65	525190
2017-08-29	29.40	29.78	29.40	29.59	393336
2017-08-30	29.59	29.63	29.26	29.46	421321
2017-08-31	29.61	29.61	29.21	29.25	374973
2017-09-01	29.30	29.45	29.13	29.17	537778
2017-09-05	29.18	29.31	28.86	29.02	641838
2017-09-06	29.10	29.37	28.79	28.81	591370
2017-09-07	28.84	29.21	28.84	29.12	440571
2017-09-08	29.12	29.31	28.96	29.06	471326
2017-09-11	29.25	29.54	29.12	29.52	307812
2017-09-12	29.51	29.72	29.44	29.57	369516
2017-09-13	29.47	29.59	29.28	29.28	160664
2017-09-14	29.29	29.37	28.85	29.01	451641
2017-09-15	28.94	29.71	28.88	29.58	310857
2017-09-18	29.71	29.79	29.31	29.44	256333
2017-09-19	29.48	29.52	29.11	29.33	242877
2017-09-20	29.40	30.07	29.40	29.62	531838
2017-09-21	29.65	30.29	29.60	30.22	486920
2017-09-22	30.15	30.63	30.02	30.49	322376
2017-09-25	30.37	30.60	29.69	29.69	391038
2017-09-26	29.69	30.17	29.46	29.49	322335
2017-09-27	29.69	29.69	29.43	29.50	516804
2017-09-28	29.50	29.78	29.46	29.69	316364
2017-09-29	29.77	29.90	29.58	29.71	480537
2017-10-02	29.59	29.95	29.53	29.93	309965
2017-10-03	29.98	30.67	29.98	30.64	168376
2017-10-04	30.64	30.77	30.31	30.52	229722
2017-10-05	30.62	30.78	30.46	30.50	342988
2017-10-06	30.41	30.53	30.21	30.42	343873
2017-10-09	30.50	30.55	30.20	30.29	210174
2017-10-10	30.41	31.01	30.32	31.00	382799
2017-10-11	30.92	31.19	30.79	30.95	494676
2017-10-12	30.98	31.32	30.96	31.17	343653
2017-10-13	31.21	31.46	31.06	31.21	285680
2017-10-16	31.37	31.56	31.06	31.52	260550
2017-10-17	31.54	31.61	30.93	31.06	357117
2017-10-18	31.11	31.60	31.10	31.44	358850
2017-10-19	31.30	31.30	30.76	30.82	313128
2017-10-20	31.07	31.12	30.78	30.81	306652
2017-10-23	30.86	30.96	30.68	30.77	174324
2017-10-24	30.55	30.85	30.42	30.48	328933
2017-10-25	30.62	30.68	30.35	30.58	305691
2017-10-26	30.69	30.99	30.69	30.86	253005
2017-10-27	30.78	30.93	30.73	30.80	164596
2017-10-30	31.10	32.02	31.09	31.61	428982
2017-10-31	31.57	31.77	31.14	31.28	317674
2017-11-01	31.45	31.89	30.90	30.96	155328
2017-11-02	31.06	31.34	30.91	31.18	347498
2017-11-03	31.21	31.45	30.82	31.07	275013
2017-11-06	31.08	31.29	30.91	31.02	269974
2017-11-07	31.00	31.09	30.66	30.76	312216
2017-11-08	30.79	31.07	30.71	31.07	262791
2017-11-09	31.03	31.08	30.71	30.85	418800
2017-11-10	30.79	30.88	30.23	30.39	472431
2017-11-13	30.24	30.33	30.01	30.10	326071
2017-11-14	30.09	30.37	29.84	29.93	303919
2017-11-15	29.75	29.91	29.42	29.86	337068
2017-11-16	29.98	30.55	29.88	30.35	343960
2017-11-17	30.41	30.83	30.35	30.73	264437
2017-11-20	29.11	29.11	28.20	28.67	1666330
2017-11-21	28.85	29.83	28.68	29.26	994586
2017-11-22	29.21	29.35	28.54	28.81	420707
2017-11-24	28.74	28.74	28.20	28.67	365194
2017-11-27	28.53	28.97	28.38	28.73	349585
2017-11-28	28.82	28.97	28.47	28.71	529511
2017-11-29	28.60	28.60	27.88	28.03	433417
2017-11-30	27.75	27.91	27.26	27.47	553626
2017-12-01	27.33	27.59	27.18	27.45	548167
2017-12-04	27.69	27.80	27.08	26.85	745349
2017-12-05	27.24	27.24	26.47	26.65	678183
2017-12-06	26.56	27.02	26.41	26.97	616095
2017-12-07	26.68	26.89	26.54	26.77	394831
2017-12-08	26.94	27.47	26.94	27.02	835686
2017-12-11	27.04	28.17	27.04	27.84	663313
2017-12-12	27.77	28.04	27.55	27.77	399710
2017-12-13	27.89	28.53	27.89	28.13	600579
2017-12-14	28.22	28.40	27.95	28.08	548719
2017-12-15	28.23	29.43	28.23	28.99	818921
2017-12-18	31.52	32.08	31.14	31.97	2058375
2017-12-19	32.00	32.29	31.68	32.06	1005301
2017-12-20	32.21	32.21	31.83	31.87	419539
2017-12-21	31.95	31.99	30.93	30.97	620482
2017-12-22	31.07	31.30	30.95	31.08	185606
2017-12-26	31.11	31.29	30.98	31.07	589590
2017-12-27	30.98	31.26	30.91	30.96	483505
2017-12-28	31.14	31.40	31.00	31.24	608388
2017-12-29	31.35	31.57	31.26	31.27	726527
2018-01-02	31.57	32.39	31.57	32.37	642101
2018-01-03	32.32	32.74	32.25	32.41	351639
2018-01-04	32.49	32.76	32.30	32.61	329194
2018-01-05	32.80	33.40	32.66	33.33	303178
2018-01-08	33.31	33.44	32.61	32.89	299144
2018-01-09	32.92	33.09	32.69	32.88	279890
2018-01-10	32.92	33.21	32.51	33.10	339898
2018-01-11	33.29	33.62	33.14	33.61	261928
2018-01-12	33.66	33.76	33.25	33.73	237639
2018-01-16	33.93	34.54	33.73	34.00	273477
2018-01-17	34.13	34.52	33.98	34.42	298930
2018-01-18	34.68	34.81	34.19	34.53	340807
2018-01-19	34.50	34.73	33.84	34.14	318382
2018-01-22	34.18	34.60	33.86	34.60	271548
2018-01-23	34.57	34.65	34.00	34.28	292231
2018-01-24	34.12	34.80	33.83	34.49	361620
2018-01-25	34.49	34.98	34.37	34.61	250108
2018-01-26	34.70	34.78	34.47	34.78	129912
2018-01-29	34.67	34.86	34.23	34.35	304422
2018-01-30	34.18	34.66	33.87	34.25	327449
2018-01-31	34.33	34.89	33.64	34.05	581398
2018-02-01	33.97	34.19	33.67	33.80	443879
2018-02-02	33.39	33.61	32.81	32.95	539446
2018-02-05	32.73	33.05	31.48	31.61	941096
2018-02-06	31.36	32.84	31.28	32.75	382763
2018-02-07	32.71	33.04	32.34	32.60	493507
2018-02-08	32.74	32.74	31.48	31.49	507889
2018-02-09	31.77	31.99	31.07	31.44	522975
2018-02-12	32.00	32.36	31.95	32.10	453158
2018-02-13	32.00	32.25	31.72	32.10	274926
2018-02-14	31.99	32.56	31.90	32.56	248931
2018-02-15	32.86	33.16	32.61	32.90	343513
2018-02-16	32.82	33.16	32.69	32.87	201738
2018-02-20	32.76	33.32	32.75	33.27	545045
2018-02-21	33.27	33.75	33.27	33.41	642013
2018-02-22	33.55	33.78	33.39	33.50	271603
2018-02-23	33.69	33.83	33.41	33.51	321743
2018-02-26	33.63	33.64	33.14	33.34	404962
2018-02-27	33.24	33.38	32.85	32.85	245085
2018-02-28	33.02	33.02	32.60	32.65	282060
2018-03-01	32.63	32.76	32.28	32.43	430683
2018-03-02	32.18	32.65	32.01	32.45	251394
2018-03-05	32.21	32.80	31.86	32.75	138576
2018-03-06	33.05	33.23	32.57	32.60	256587
2018-03-07	32.40	32.53	32.20	32.47	384624
2018-03-08	32.56	32.61	32.07	32.31	212323
2018-03-09	32.49	33.21	32.44	33.03	195038
2018-03-12	33.01	33.23	32.87	33.21	202418
2018-03-13	33.27	33.42	32.99	33.06	180315
2018-03-14	33.34	33.34	32.93	33.19	198158
2018-03-15	33.14	33.56	32.95	33.13	239581
2018-03-16	33.25	33.34	32.96	33.20	335303
2018-03-19	33.10	33.26	32.98	33.15	365122
2018-03-20	33.17	33.17	32.56	32.93	462371
2018-03-21	32.96	33.30	32.63	33.11	866038
2018-03-22	32.75	33.51	32.49	32.52	557174
2018-03-23	32.56	32.89	32.04	32.14	319213
2018-03-26	32.61	32.61	31.82	32.42	282236
2018-03-27	32.58	32.63	32.26	32.47	271534
2018-03-28	32.51	33.14	32.23	32.94	364615
2018-03-29	33.09	33.68	32.84	33.51	228488
2018-04-02	33.36	33.81	33.28	33.66	360609
2018-04-03	33.85	34.30	33.78	34.18	366410
2018-04-04	33.68	34.15	33.56	34.13	161116
2018-04-05	34.47	34.48	34.06	34.13	149237
2018-04-06	34.02	34.21	33.70	33.86	174191
2018-04-09	33.94	34.11	33.65	33.73	188082
2018-04-10	34.06	34.36	33.97	34.15	410375
2018-04-11	34.07	34.70	34.07	34.56	411512
2018-04-12	34.68	35.01	34.50	34.69	369164
2018-04-13	34.91	34.93	34.60	34.75	273250
2018-04-16	34.85	35.03	34.30	34.73	409487
2018-04-17	34.72	35.09	34.40	33.45	488743
2018-04-18	33.83	34.36	33.48	34.23	343516
2018-04-19	34.20	34.27	33.94	34.02	246128
2018-04-20	33.94	34.15	33.75	34.00	192209
2018-04-23	33.93	33.95	33.44	33.55	242125
2018-04-24	33.79	33.79	33.44	33.63	185767
2018-04-25	33.65	33.65	32.93	33.10	369467
2018-04-26	33.27	33.45	33.19	33.23	216098
2018-04-27	33.59	34.18	33.10	33.27	277557
2018-04-30	33.27	33.27	33.03	33.03	226609
2018-05-01	32.90	33.01	32.64	32.94	258636
2018-05-02	33.01	33.01	32.58	32.61	408120
2018-05-03	32.64	32.64	32.18	32.42	481990
2018-05-04	32.21	32.57	32.21	32.43	274976
2018-05-07	32.43	32.48	31.98	32.44	396796
2018-05-08	32.24	32.29	31.74	32.14	456789
2018-05-09	32.20	32.58	32.01	32.46	349480
2018-05-10	32.57	33.35	32.56	33.27	331517
2018-05-11	33.27	33.58	33.13	33.36	212443
2018-05-14	33.36	33.52	33.19	33.25	463701
2018-05-15	32.97	33.14	32.83	32.98	356548
2018-05-16	33.06	33.13	32.92	33.10	269036
2018-05-17	33.10	33.29	32.90	33.21	199017
2018-05-18	33.02	33.07	32.55	32.96	435625
2018-05-21	33.16	33.31	33.00	33.06	376751
2018-05-22	33.15	33.25	32.99	33.10	562432
2018-05-23	32.82	32.95	32.62	32.84	610398
2018-05-24	32.76	32.82	32.51	32.71	802449
2018-05-25	32.66	33.72	32.66	33.40	357073
2018-05-29	32.98	33.18	32.21	32.24	541169
2018-05-30	32.43	33.10	32.31	33.02	678527
2018-05-31	33.03	33.16	32.14	32.16	546075
2018-06-01	32.36	32.55	32.16	32.34	488472
2018-06-04	32.55	32.86	32.51	32.72	455498
2018-06-05	32.56	32.83	32.24	32.24	297323
2018-06-06	32.28	32.49	32.12	32.23	1001239
2018-06-07	32.16	32.19	31.74	31.82	549697
2018-06-08	32.05	32.05	31.73	31.82	482229
2018-06-11	31.92	32.05	31.86	31.88	473251
2018-06-12	31.91	32.00	31.61	31.64	2161168
2018-06-13	31.72	32.29	31.63	32.02	425325
2018-06-14	32.15	32.33	31.76	31.78	420361
2018-06-15	31.59	31.89	30.58	31.84	493727
2018-06-18	31.52	31.97	31.52	31.91	218949
2018-06-19	31.62	31.91	31.40	31.75	503334
2018-06-20	32.05	32.13	31.75	31.82	527862
2018-06-21	31.81	32.18	31.69	32.00	247344
2018-06-22	32.17	32.19	31.74	31.76	327266
2018-06-25	31.65	31.86	31.48	31.55	354746
2018-06-26	31.62	31.87	31.43	31.67	229853
2018-06-27	31.63	32.22	31.20	31.21	355948
2018-06-28	31.19	31.61	30.84	31.47	368808
2018-06-29	31.78	31.78	31.32	31.43	380977
2018-07-02	31.19	31.33	30.64	30.64	324668
2018-07-03	30.78	31.90	30.59	31.87	196180
2018-07-05	32.23	32.23	31.57	31.69	391450
2018-07-06	31.72	31.94	31.57	31.61	513492
2018-07-09	31.75	32.08	31.63	31.82	521618
2018-07-10	31.78	32.04	31.53	31.75	1106423
2018-07-11	31.52	31.73	31.21	31.61	925393
2018-07-12	31.94	32.29	31.66	31.72	572395
2018-07-13	31.58	31.84	31.36	31.40	303016
2018-07-16	31.48	31.66	31.41	31.50	146924
2018-07-17	31.52	31.67	31.45	31.60	607343
2018-07-18	31.57	31.90	31.47	31.65	492264
2018-07-19	30.97	31.40	30.97	31.18	449450
2018-07-20	31.36	31.85	31.25	31.85	400387
2018-07-23	31.78	31.99	31.61	31.69	158943
2018-07-24	31.94	32.36	31.87	32.18	289102
2018-07-25	32.47	32.75	32.33	32.75	407216
2018-07-26	32.50	33.06	32.46	32.70	379685
2018-07-27	32.89	33.24	32.70	32.86	350456
2018-07-30	32.99	33.16	32.58	32.75	276853
2018-07-31	32.74	32.93	32.61	32.81	635105
2018-08-01	32.81	33.04	32.48	32.52	369171
2018-08-02	32.22	32.53	32.22	32.51	447380
2018-08-03	32.63	32.97	32.56	32.81	442726
2018-08-06	32.57	32.57	31.93	31.94	499429
2018-08-07	32.08	32.21	31.73	31.80	460171
2018-08-08	31.91	31.91	31.63	31.81	450223
2018-08-09	31.83	32.03	31.63	31.85	231547
2018-08-10	31.62	31.62	31.05	31.11	400229
2018-08-13	31.00	31.03	30.79	30.83	264435
2018-08-14	30.81	30.99	30.73	30.79	199200
2018-08-15	30.47	30.47	29.68	29.82	314940
2018-08-16	30.20	30.83	30.20	30.71	321789
2018-08-17	30.68	30.86	30.56	30.68	213302
2018-08-20	30.75	30.75	30.45	30.57	235776
2018-08-21	30.68	30.90	30.60	30.66	174958
2018-08-22	30.72	30.83	30.59	30.79	252006
2018-08-23	30.58	30.88	30.55	30.75	357260
2018-08-24	30.90	31.00	30.66	30.88	378816
2018-08-27	31.01	31.44	31.01	31.24	148768
2018-08-28	31.29	31.38	31.14	31.22	135786
2018-08-29	31.26	31.40	30.99	31.17	227920
2018-08-30	31.03	31.13	30.38	30.42	244389
2018-08-31	30.30	30.75	30.28	30.60	149459
2018-09-04	30.33	30.33	29.55	29.60	200656
2018-09-05	29.42	29.75	29.37	29.71	377921
2018-09-06	31.18	31.18	29.98	30.50	502082
2018-09-07	30.42	30.55	30.07	30.43	343821
2018-09-10	30.52	30.65	30.20	30.24	454988
2018-09-11	30.03	30.57	29.94	30.48	242931
2018-09-12	30.51	30.93	30.34	30.72	916395
2018-09-13	31.00	31.52	30.85	31.27	488996
2018-09-14	31.29	31.32	30.97	31.02	129431
2018-09-17	30.93	31.42	30.90	31.37	184506
2018-09-18	31.27	31.95	31.27	31.59	182284
2018-09-19	31.59	31.87	31.43	31.63	160332
2018-09-20	31.90	32.83	31.75	32.70	630421
2018-09-21	32.74	33.32	32.08	33.04	495024
2018-09-24	32.96	32.96	32.13	32.27	251198
2018-09-25	32.24	32.52	32.11	32.37	278938
2018-09-26	32.34	32.57	32.31	32.32	148628
2018-09-27	32.32	32.61	32.24	32.32	160189
2018-09-28	32.10	32.33	31.92	31.98	145803
2018-10-01	32.14	32.40	31.86	31.90	221635
2018-10-02	31.76	31.89	31.58	31.66	188040
2018-10-03	31.99	32.10	31.62	31.73	181870
2018-10-04	31.66	31.66	31.08	31.21	120335
2018-10-05	31.36	31.65	30.93	31.31	289420
2018-10-08	31.31	31.66	31.12	31.24	151648
2018-10-09	31.24	31.24	30.88	31.10	91363
2018-10-10	30.97	31.20	29.97	29.98	227332
2018-10-11	29.89	30.26	29.48	30.00	424147
2018-10-12	30.51	30.68	30.27	30.44	234236
2018-10-15	30.37	30.81	30.19	30.49	76134
2018-10-16	30.73	31.17	30.73	31.01	267362
2018-10-17	30.86	31.08	30.48	30.93	342382
2018-10-18	30.72	30.81	30.16	30.34	318012
2018-10-19	30.52	30.76	30.22	30.50	407790
2018-10-22	30.64	30.64	30.03	30.19	348923
2018-10-23	29.54	29.90	29.22	29.88	374757
2018-10-24	29.81	29.81	29.09	29.09	254257
2018-10-25	29.31	29.56	29.24	29.44	352065
2018-10-26	29.11	29.59	28.93	29.51	332390
2018-10-29	29.83	29.95	28.90	28.94	366143
2018-10-30	29.02	29.25	28.74	29.02	424375
2018-10-31	29.33	29.64	28.81	29.46	309738
2018-11-01	29.77	31.36	29.22	31.33	387077
2018-11-02	31.74	31.99	31.18	31.35	320704
2018-11-05	30.78	31.20	30.78	30.94	315679
2018-11-06	30.85	31.16	30.50	30.95	268385
2018-11-07	31.13	31.28	30.86	31.12	289290
2018-11-08	30.93	31.10	30.38	30.45	208302
2018-11-09	30.27	30.62	29.91	30.55	227010
2018-11-12	30.53	30.55	29.60	29.60	101277
2018-11-13	29.64	30.25	29.56	29.80	358167
2018-11-14	30.01	30.28	29.78	30.19	247655
2018-11-15	30.07	31.12	30.07	31.08	250611
2018-11-16	30.78	31.47	30.78	31.35	307975
2018-11-19	31.27	31.55	31.04	31.45	414749
2018-11-20	31.11	31.22	30.43	30.50	402822
2018-11-21	30.83	31.15	30.69	30.74	183369
2018-11-23	30.53	30.57	30.30	30.37	164221
2018-11-26	30.58	30.84	30.50	30.78	219672
2018-11-27	30.81	30.81	30.46	30.53	528541
2018-11-28	30.65	31.70	30.62	31.60	399517
2018-11-29	31.43	31.74	30.90	31.41	231866
2018-11-30	31.24	31.34	30.83	30.96	435141
2018-12-03	31.62	31.96	31.37	31.69	416510
2018-12-04	31.58	31.58	30.76	31.12	515035
2018-12-06	30.53	31.35	30.13	31.29	249902
2018-12-07	31.27	31.35	30.49	30.51	302062
2018-12-10	30.35	30.50	30.05	30.18	156558
2018-12-11	30.50	30.64	30.07	30.36	434612
2018-12-12	30.82	31.08	30.64	30.64	180095
2018-12-13	30.69	30.83	30.45	30.77	175892
2018-12-14	30.50	30.81	30.31	30.59	139672
2018-12-17	30.52	30.70	30.02	30.11	158564
2018-12-18	30.18	30.40	30.01	30.03	250910
2018-12-19	30.12	30.63	29.49	29.52	299152
2018-12-20	29.59	30.09	29.34	29.53	337784
2018-12-21	29.42	29.67	29.23	29.27	205759
2018-12-24	29.11	29.51	28.94	28.98	68639
2018-12-26	29.03	29.66	28.67	29.59	346210
2018-12-27	29.29	29.73	29.10	29.73	561308
2018-12-28	29.93	29.93	29.49	29.63	239825
2018-12-31	29.71	29.95	29.58	29.90	127439
2019-01-02	29.65	30.02	29.59	29.96	168852
2019-01-03	29.85	29.92	29.48	29.71	345039
2019-01-04	30.03	30.56	29.92	30.54	379639
2019-01-07	30.68	30.68	29.97	30.08	275202
2019-01-08	30.17	30.48	29.98	30.41	350353
2019-01-09	30.67	30.67	30.34	30.57	315884
2019-01-10	30.55	30.64	30.18	30.58	278963
2019-01-11	30.41	31.04	30.41	30.94	135021
2019-01-14	30.67	31.04	30.61	30.89	254814
2019-01-15	30.85	31.14	30.80	30.93	363376
2019-01-16	31.06	31.60	30.94	31.30	222129
2019-01-17	31.16	31.55	30.76	31.34	470599
2019-01-18	31.56	31.93	31.54	31.70	137449
2019-01-22	31.40	31.54	31.09	31.36	414720
2019-01-23	31.72	31.82	31.35	31.80	211577
2019-01-24	31.68	32.09	31.54	31.78	149444
2019-01-25	31.95	32.13	31.83	31.95	160246
2019-01-28	31.63	31.95	31.56	31.82	190557
2019-01-29	31.95	32.05	31.79	32.00	138570
2019-01-30	32.15	32.15	31.72	31.97	231599
2019-01-31	32.00	32.45	31.82	32.34	344956
2019-02-01	32.30	32.55	32.06	32.29	122254
2019-02-04	32.38	32.96	31.73	32.57	174253
2019-02-05	32.65	32.83	32.45	32.62	183988
2019-02-06	32.41	32.61	32.19	32.19	155078
2019-02-07	32.04	32.18	31.84	31.98	381344
2019-02-08	31.92	32.08	31.69	31.73	113062
2019-02-11	31.75	31.77	31.40	31.49	196110
2019-02-12	31.71	32.03	31.63	31.99	212934
2019-02-13	31.92	31.97	31.47	31.55	189038
2019-02-14	31.33	31.55	31.16	31.32	233585
2019-02-15	31.39	31.79	31.39	31.68	161752
2019-02-19	31.50	31.81	31.33	31.56	220662
2019-02-20	31.78	32.04	31.62	31.77	372219
2019-02-21	31.79	31.90	31.51	31.79	253616
2019-02-22	31.92	32.46	31.92	32.45	165295
2019-02-25	32.71	32.97	32.32	32.38	203050
2019-02-26	32.24	32.55	32.24	32.50	187175
2019-02-27	32.58	32.58	32.26	32.40	119888
2019-02-28	32.38	32.38	31.58	31.65	174713
2019-03-01	31.75	32.04	31.36	31.37	145350
2019-03-04	31.52	31.84	31.33	31.77	284794
2019-03-05	31.83	31.83	31.51	31.55	128333
2019-03-06	31.59	31.61	31.38	31.44	164969
2019-03-07	31.24	31.52	30.82	30.88	132434
2019-03-08	30.58	30.94	30.27	30.77	322865
2019-03-11	30.97	31.04	30.73	30.88	90732
2019-03-12	30.85	31.01	30.77	30.91	174176
2019-03-13	31.03	31.27	30.85	31.19	412238
2019-03-14	30.50	31.06	30.50	30.96	349086
2019-03-15	31.06	31.32	30.92	31.05	479173
2019-03-18	31.08	31.27	31.03	31.21	239358
2019-03-19	31.25	31.49	30.77	30.81	448744
2019-03-20	30.84	31.08	30.69	30.71	669890
2019-03-21	30.71	30.84	30.33	30.47	572513
2019-03-22	30.11	30.14	29.29	29.32	322603
2019-03-25	29.41	29.69	29.20	29.28	249269
2019-03-26	29.49	29.66	29.20	29.40	292852
2019-03-27	29.26	29.48	28.98	29.16	316327
2019-03-28	29.22	29.50	29.07	29.40	362748
2019-03-29	29.63	29.77	29.34	29.75	302006
2019-04-01	30.08	30.61	30.00	30.53	593238
2019-04-02	30.60	30.60	29.98	30.16	340857
2019-04-03	30.16	30.65	30.01	30.43	260235
2019-04-04	30.46	30.76	30.12	30.74	93081
2019-04-05	30.76	31.11	30.76	31.10	185890
2019-04-08	31.02	31.26	30.94	31.22	220407
2019-04-09	31.23	31.23	30.69	30.78	605186
2019-04-10	30.79	30.88	30.65	30.71	251982
2019-04-11	30.71	30.71	30.20	30.26	392982
2019-04-12	30.30	30.54	30.04	29.38	457033
2019-04-15	29.79	29.79	29.30	29.42	213414
2019-04-16	29.40	29.79	29.34	29.71	188213
2019-04-17	29.77	29.95	29.62	29.72	286971
2019-04-18	29.70	29.73	29.32	29.46	152112
2019-04-22	29.42	29.75	29.26	29.37	133807
2019-04-23	29.42	29.65	29.13	29.37	207781
2019-04-24	29.26	29.32	28.71	28.92	825043
2019-04-25	28.78	28.84	28.43	28.80	198328
2019-04-26	28.73	28.88	28.51	28.65	314032
2019-04-29	28.76	28.82	28.37	28.37	274845
2019-04-30	28.35	28.62	27.76	28.00	778064
2019-05-01	28.21	29.07	27.53	27.56	367858
2019-05-02	27.74	28.04	27.51	27.92	717246
2019-05-03	28.00	28.45	27.97	28.39	266310
2019-05-06	27.86	28.50	27.60	28.45	351605
2019-05-07	28.30	28.51	28.14	28.46	551194
2019-05-08	28.53	28.53	28.15	28.16	714324
2019-05-09	27.84	28.38	27.66	28.28	870875
2019-05-10	28.27	28.47	28.00	28.38	237933
2019-05-13	27.79	27.85	27.51	27.67	309472
2019-05-14	27.81	28.23	27.79	28.18	412455
2019-05-15	27.95	28.32	27.89	28.30	270424
2019-05-16	28.38	28.62	28.17	28.17	412793
2019-05-17	27.90	28.05	27.78	27.90	228220
2019-05-20	27.84	27.96	27.74	27.84	159941
2019-05-21	27.93	28.22	27.73	28.08	786519
2019-05-22	28.03	28.11	27.80	28.07	345160
2019-05-23	27.72	28.05	27.72	27.98	203938
2019-05-24	28.20	28.41	27.97	27.99	277930
2019-05-28	28.04	28.04	27.21	27.26	437924
2019-05-29	27.25	27.57	27.06	27.52	280049
2019-05-30	27.61	27.92	27.51	27.71	141266
2019-05-31	27.52	28.09	27.31	27.95	250250
2019-06-03	28.06	28.47	28.06	28.41	438117
2019-06-04	28.55	28.84	28.50	28.83	286627
2019-06-05	28.94	28.98	28.41	28.49	273162
2019-06-06	28.59	28.70	28.44	28.49	172419
2019-06-07	28.54	28.91	28.43	28.88	142319
2019-06-10	28.80	29.12	28.79	28.93	283488
2019-06-11	29.20	29.79	29.20	29.75	240119
2019-06-12	29.50	29.74	29.48	29.49	285896
2019-06-13	29.66	29.66	29.39	29.49	559283
2019-06-14	29.41	29.44	29.24	29.40	259436
2019-06-17	29.40	29.54	29.16	29.16	275767
2019-06-18	29.35	29.48	28.79	29.26	446033
2019-06-19	29.20	29.39	29.08	29.28	261012
2019-06-20	29.71	29.71	29.36	29.44	660835
2019-06-21	29.32	29.43	29.06	29.15	676897
2019-06-24	29.11	29.46	29.05	29.43	314336
2019-06-25	29.34	29.60	29.31	29.52	315764
2019-06-26	29.71	30.15	29.64	30.07	726324
2019-06-27	30.27	30.31	29.69	29.73	638366
2019-06-28	29.90	29.93	29.68	29.92	196575
2019-07-01	30.28	30.28	29.87	30.00	312255
2019-07-02	29.94	30.14	29.94	29.99	261833
2019-07-03	29.95	30.24	29.95	30.18	201703
2019-07-05	30.34	30.34	29.86	30.11	195186
2019-07-08	30.10	30.10	29.81	29.97	333812
2019-07-09	29.77	29.81	29.46	29.57	184557
2019-07-10	29.65	29.88	29.61	29.76	152227
2019-07-11	29.74	29.97	29.61	29.87	288473
2019-07-12	29.93	30.11	29.79	30.06	217661
2019-07-15	30.09	30.16	29.85	30.05	351863
2019-07-16	30.10	30.34	30.03	30.26	107171
2019-07-17	30.31	30.36	29.96	29.99	228023
2019-07-18	30.03	30.20	29.69	30.19	89352
2019-07-19	30.08	30.20	29.97	30.05	152574
2019-07-22	30.04	30.20	29.83	29.84	114341
2019-07-23	29.84	29.92	29.46	29.47	159366
2019-07-24	29.40	29.72	29.40	29.62	115631
2019-07-25	29.69	29.81	29.35	29.53	180198
2019-07-26	29.53	29.87	29.17	29.70	128967
2019-07-29	29.67	29.73	29.34	29.73	97957
2019-07-30	29.47	29.57	29.17	29.29	119322
2019-07-31	29.37	29.37	28.93	28.99	141344
2019-08-01	28.90	29.19	28.78	28.85	236724
2019-08-02	28.70	28.85	28.49	28.55	99674
2019-08-05	28.05	28.31	27.60	27.62	239433
2019-08-06	27.81	27.97	27.66	27.80	172343
2019-08-07	27.77	28.57	27.28	28.02	262912
2019-08-08	28.06	28.65	27.96	28.57	151624
2019-08-09	28.48	28.76	28.44	28.52	211523
2019-08-12	28.25	28.27	27.90	28.13	118849
2019-08-13	28.10	28.65	27.96	28.47	157480
2019-08-14	28.05	28.30	27.94	27.95	175485
2019-08-15	28.18	28.26	27.95	28.14	117668
2019-08-16	28.33	28.53	28.08	28.49	130395
2019-08-19	28.73	28.80	28.49	28.69	267184
2019-08-20	28.64	28.69	28.40	28.44	133719
2019-08-21	28.56	28.75	28.14	28.43	148291
2019-08-22	28.33	28.52	28.20	28.29	262545
2019-08-23	28.24	28.47	27.74	27.81	174375
2019-08-26	27.95	28.16	27.67	27.76	205425
2019-08-27	27.82	28.00	27.78	27.82	207775
2019-08-28	27.74	27.75	27.53	27.72	72711
2019-08-29	27.83	27.97	27.75	27.87	131637
2019-08-30	28.01	28.49	28.01	28.40	255735
2019-09-03	28.17	28.21	27.96	28.00	149144
2019-09-04	28.31	28.37	28.10	28.18	171319
2019-09-05	28.52	28.56	28.16	28.39	183174
2019-09-06	28.42	28.65	28.40	28.49	310274
2019-09-09	28.66	28.66	28.42	28.45	349688
2019-09-10	28.35	28.63	28.26	28.50	508408
2019-09-11	28.59	28.78	28.26	28.77	244396
2019-09-12	28.83	29.03	28.74	28.98	145366
2019-09-13	29.19	29.25	29.04	29.19	91364
2019-09-16	29.00	29.27	28.89	29.12	223247
2019-09-17	28.94	28.97	28.62	28.88	366930
2019-09-18	28.79	28.85	28.61	28.71	120129
2019-09-19	28.61	28.84	28.50	28.52	96519
2019-09-20	28.55	28.69	28.47	28.52	141690
2019-09-23	28.33	28.73	28.28	28.41	230093
2019-09-24	28.32	28.48	28.19	28.30	147259
2019-09-25	28.13	28.57	28.13	28.49	149881
2019-09-26	28.58	28.67	28.41	28.43	155125
2019-09-27	28.38	28.82	28.32	28.65	197350
2019-09-30	28.69	28.69	27.80	28.00	191221
2019-10-01	27.92	28.05	27.79	27.89	216216
2019-10-02	27.57	27.98	27.24	27.77	307177
2019-10-03	27.82	28.29	27.82	28.28	158489
2019-10-04	28.34	28.72	28.34	28.64	85948
2019-10-07	28.65	28.67	28.36	28.40	116768
2019-10-08	28.26	28.33	28.02	28.05	154060
2019-10-09	28.10	28.42	27.92	28.33	78797
2019-10-10	28.37	28.68	28.35	28.43	113287
2019-10-11	28.81	29.10	28.64	28.95	176164
2019-10-14	28.81	29.01	28.68	28.92	143117
2019-10-15	28.83	28.99	28.63	28.96	126317
2019-10-16	28.88	29.12	28.75	28.98	143899
2019-10-17	29.03	29.32	29.00	29.13	333291
2019-10-18	29.00	29.40	28.95	28.96	150904
2019-10-21	28.29	28.37	27.11	27.39	414054
2019-10-22	29.37	30.47	27.47	27.61	890618
2019-10-23	27.58	27.63	27.19	27.43	329405
2019-10-24	27.50	27.58	27.26	27.35	462594
2019-10-25	27.26	27.35	26.89	26.95	391711
2019-10-28	26.97	27.06	26.90	26.95	577393
2019-10-29	26.95	26.95	26.11	26.15	362604
2019-10-30	26.14	26.15	24.58	24.69	743066
2019-10-31	24.64	24.95	24.18	24.23	415707
2019-11-01	24.30	24.68	23.98	24.62	1001784
2019-11-04	24.79	25.50	24.79	25.10	587064
2019-11-05	25.10	25.10	24.28	24.65	694615
2019-11-06	24.18	24.69	23.84	24.17	676187
2019-11-07	24.24	24.53	24.08	24.37	447738
2019-11-08	24.37	24.65	24.27	24.30	303140
2019-11-11	23.96	24.06	23.73	23.99	1205860
2019-11-12	22.48	23.07	22.10	22.88	584585
2019-11-13	22.02	22.92	22.02	22.89	826844
2019-11-14	22.61	22.73	22.04	22.14	407323
2019-11-15	24.17	25.57	24.17	25.05	1410413
2019-11-18	24.96	25.04	24.21	24.63	641735
2019-11-19	24.77	24.77	24.03	24.04	434654
2019-11-20	23.94	24.15	23.46	23.64	496049
2019-11-21	23.51	23.58	23.10	23.36	358741
2019-11-22	23.30	23.61	22.94	22.95	369091
2019-11-25	22.98	23.43	22.98	23.30	470942
2019-11-26	23.00	23.06	22.29	22.63	781349
2019-11-27	22.68	22.78	22.07	22.50	1130126
2019-11-29	21.97	22.26	21.28	21.60	1034608
2019-12-02	21.60	21.75	21.27	21.33	746573
2019-12-03	21.18	21.24	20.78	20.84	503938
2019-12-04	20.99	22.11	20.96	21.84	520780
2019-12-05	22.61	23.13	22.51	22.78	830284
2019-12-06	22.84	23.05	22.53	22.57	1045541
2019-12-09	22.47	22.89	22.37	22.50	285403
2019-12-10	22.42	22.65	22.33	22.43	237734
2019-12-11	22.56	22.83	22.45	22.45	347235
2019-12-12	22.40	22.95	22.40	22.93	452947
2019-12-13	23.37	23.82	22.93	23.05	1414010
2019-12-16	23.20	23.48	23.19	23.29	644771
2019-12-17	23.29	23.55	23.26	23.44	352698
2019-12-18	23.44	23.59	23.07	23.35	892442
2019-12-19	23.30	23.67	23.24	23.50	208232
2019-12-20	23.45	23.75	23.38	23.48	707729
2019-12-23	23.44	23.63	23.31	23.56	220738
2019-12-24	23.61	23.62	23.46	23.50	95798
2019-12-26	23.59	23.69	23.43	23.61	222054
2019-12-27	23.51	23.51	23.10	23.19	322938
2019-12-30	23.13	23.25	22.98	23.10	336269
2019-12-31	23.16	23.19	22.99	23.07	80788
2020-01-02	23.24	23.81	23.16	23.70	467151
2020-01-03	23.32	23.57	23.22	23.50	190031
2020-01-06	23.33	23.73	23.29	23.58	435463
2020-01-07	23.50	24.04	23.49	23.93	880544
2020-01-08	23.93	24.37	23.93	24.19	449135
2020-01-09	24.31	24.33	23.96	24.20	437250
2020-01-10	24.27	24.27	23.80	23.90	284133
2020-01-13	23.78	23.93	23.60	23.65	296206
2020-01-14	23.50	23.50	22.78	23.30	758243
2020-01-15	23.11	23.11	22.60	22.63	290500
2020-01-16	22.79	22.83	22.43	22.55	377956
2020-01-17	22.61	22.61	22.29	22.50	335354
2020-01-21	22.15	22.15	21.61	21.73	424203
2020-01-22	21.91	22.01	21.80	21.91	336327
2020-01-23	21.80	21.97	21.41	21.86	365998
2020-01-24	21.90	21.98	21.31	21.55	469138
2020-01-27	21.02	21.02	20.54	20.56	664369
2020-01-28	20.68	20.78	20.38	20.50	292831
2020-01-29	20.40	20.43	19.52	19.72	508689
2020-01-30	19.50	19.91	19.27	19.87	511479
2020-01-31	19.64	20.14	19.53	20.04	686037
2020-02-03	20.17	21.05	20.04	21.02	768610
2020-02-04	21.39	21.72	20.86	21.15	408047
2020-02-05	21.41	21.49	21.07	21.17	348910
2020-02-06	21.22	21.22	20.79	20.87	320797
2020-02-07	20.68	20.78	20.31	20.41	316469
2020-02-10	20.35	20.43	20.11	20.30	186948
2020-02-11	20.44	20.57	20.10	20.11	471177
2020-02-12	20.15	20.49	20.10	20.38	389205
2020-02-13	20.26	20.26	20.00	20.16	345643
2020-02-14	20.16	20.25	19.73	19.74	379436
2020-02-18	19.69	19.69	18.95	18.98	848530
2020-02-19	19.06	19.15	18.63	18.88	475748
2020-02-20	18.78	18.98	18.51	18.80	477924
2020-02-21	18.72	19.36	18.71	19.23	334696
2020-02-24	18.63	18.69	18.26	18.37	249400
2020-02-25	18.46	18.58	17.82	18.11	382275
2020-02-26	18.25	18.53	18.25	18.35	311935
2020-02-27	18.05	18.35	17.59	18.17	388785
2020-02-28	17.74	18.10	17.23	18.07	857596
2020-03-02	18.04	18.64	17.65	18.61	535682
2020-03-03	18.57	19.33	18.34	18.42	953394
2020-03-04	18.41	18.75	18.23	18.69	710348
2020-03-05	18.40	18.57	18.19	18.35	443218
2020-03-06	17.97	18.27	17.53	17.66	573822
2020-03-09	16.50	17.00	16.37	16.52	620940
2020-03-10	17.02	17.26	16.54	17.25	671391
2020-03-11	16.86	16.98	16.34	16.66	422526
2020-03-12	15.84	16.19	15.29	15.89	643660
2020-03-13	16.39	16.84	15.58	16.81	400977
2020-03-16	16.31	16.31	14.09	14.13	566724
2020-03-17	14.44	15.35	13.96	14.79	465198
2020-03-18	13.97	14.20	11.43	11.90	779068
2020-03-19	12.14	14.39	11.70	14.24	692615
2020-03-20	14.59	15.31	13.64	14.02	1080593
2020-03-23	14.02	14.38	13.65	13.89	1302999
2020-03-24	14.39	14.93	13.02	13.25	747215
2020-03-25	13.27	13.98	13.19	13.66	517699
2020-03-26	13.82	14.27	13.66	13.87	612986
2020-03-27	13.49	14.60	13.30	14.29	332327
2020-03-30	14.24	14.67	13.82	14.51	380164
2020-03-31	14.54	15.43	14.48	15.13	686102
2020-04-01	14.56	15.62	14.34	15.25	361101
2020-04-02	15.30	16.60	15.30	16.51	446686
2020-04-03	16.34	16.65	16.01	16.55	778532
2020-04-06	17.01	18.01	16.50	16.98	523158
2020-04-07	17.55	17.73	16.24	16.54	4754997
2020-04-08	16.65	17.13	16.44	16.65	370510
2020-04-09	16.91	17.09	16.32	16.80	705659
2020-04-13	16.61	16.69	16.16	16.50	463049
2020-04-14	16.75	17.22	16.26	16.26	796846
2020-04-15	15.81	16.40	15.33	15.91	907122
2020-04-16	16.34	16.35	15.06	15.11	862456
2020-04-17	15.48	15.82	15.29	15.44	464263
2020-04-20	15.30	15.32	14.77	14.77	746931
2020-04-21	14.38	14.58	14.23	14.33	772605
2020-04-22	14.55	14.78	14.49	14.55	369882
2020-04-23	14.63	14.80	14.34	13.98	621025
2020-04-24	14.03	14.14	13.57	13.99	873733
2020-04-27	14.20	14.78	13.97	14.74	1263009
2020-04-28	15.02	15.91	15.02	15.80	1121075
2020-04-29	15.76	17.00	15.56	16.86	737233
2020-04-30	16.52	17.01	16.49	16.82	568517
2020-05-01	16.38	16.49	15.92	16.11	412843
2020-05-04	16.07	16.62	15.84	16.53	353770
2020-05-05	16.51	16.96	16.50	16.91	844836
2020-05-06	16.94	17.30	16.72	17.23	788460
2020-05-07	17.26	17.38	16.97	17.00	746226
2020-05-08	17.26	17.48	16.53	16.72	645098
2020-05-11	16.45	16.50	15.90	15.90	877613
2020-05-12	16.05	16.30	15.71	15.74	988139
2020-05-13	15.84	15.84	15.16	15.17	1824403
2020-05-14	14.93	15.58	14.76	15.57	477295
2020-05-15	15.35	15.64	15.16	15.18	283730
2020-05-18	15.57	16.13	15.37	16.02	276740
2020-05-19	16.00	16.26	15.62	15.64	213794
2020-05-20	15.86	15.96	15.40	15.95	652115
2020-05-21	15.94	16.34	15.88	16.21	190532
2020-05-22	16.18	16.18	15.85	15.90	361390
2020-05-26	16.41	16.72	16.25	16.38	381904
2020-05-27	16.59	16.73	15.99	16.48	304802
2020-05-28	16.45	16.46	15.85	16.01	404813
2020-05-29	16.11	16.17	15.54	15.77	943551
2020-06-01	15.83	16.77	15.83	16.43	428260
2020-06-02	16.67	17.19	16.67	17.00	551542
2020-06-03	17.26	17.68	17.06	17.11	768344
2020-06-04	17.06	17.82	17.04	17.81	563965
2020-06-05	18.48	19.20	18.45	19.15	921552
2020-06-08	19.41	19.50	18.78	19.37	281371
2020-06-09	18.93	19.16	18.55	18.91	323650
2020-06-10	18.93	19.01	18.56	18.64	323010
2020-06-11	17.93	18.08	17.33	17.37	588682
2020-06-12	17.87	18.15	17.16	17.64	509546
2020-06-15	17.30	17.65	17.05	17.28	330940
2020-06-16	17.83	18.10	17.45	17.59	479140
2020-06-17	17.80	17.84	17.38	17.64	304278
2020-06-18	17.40	17.50	17.05	17.07	647502
2020-06-19	17.31	17.31	16.98	17.17	731936
2020-06-22	17.28	17.53	16.95	17.10	290465
2020-06-23	17.37	17.39	16.98	17.05	549781
2020-06-24	16.78	17.02	16.75	16.80	661047
2020-06-25	16.76	17.04	16.71	16.94	199081
2020-06-26	16.76	16.80	16.53	16.57	450124
2020-06-29	16.67	16.86	16.51	16.73	241572
2020-06-30	16.68	16.75	16.37	16.40	411293
2020-07-01	16.48	17.10	16.48	16.93	219253
2020-07-02	17.25	17.91	17.20	17.80	421917
2020-07-06	18.17	18.52	17.91	18.04	498926
2020-07-07	17.92	18.19	17.89	18.04	466732
2020-07-08	18.07	18.12	17.58	17.77	544429
2020-07-09	17.82	17.86	16.97	17.14	282017
2020-07-10	17.11	17.26	16.88	16.97	179030
2020-07-13	17.06	17.56	17.00	17.18	342444
2020-07-14	17.01	17.47	16.76	17.40	302543
2020-07-15	17.53	17.67	16.87	16.95	435171
2020-07-16	16.76	16.97	16.51	16.52	157615
2020-07-17	16.58	16.73	16.20	16.20	440238
2020-07-20	16.13	16.31	15.98	15.99	311418
2020-07-21	16.11	16.69	16.11	16.53	962297
2020-07-22	16.45	16.87	16.34	16.83	265207
2020-07-23	16.80	17.21	16.78	16.96	465560
2020-07-24	16.87	17.13	16.76	16.91	394940
2020-07-27	16.98	17.29	16.90	17.29	524165
2020-07-28	17.26	17.38	17.20	17.30	256211
2020-07-29	17.30	17.39	17.09	17.13	590276
2020-07-30	17.09	17.09	16.60	17.02	387528
2020-07-31	17.02	17.32	17.00	17.11	428206
2020-08-03	17.11	17.12	16.61	16.82	452336
2020-08-04	16.81	16.82	16.34	16.34	532794
2020-08-05	16.42	16.57	16.12	16.15	247249
2020-08-06	16.02	16.54	16.02	16.46	275860
2020-08-07	16.41	16.48	16.16	16.23	369574
2020-08-10	16.22	16.36	15.67	15.71	364462
2020-08-11	15.95	16.27	15.91	15.93	408696
2020-08-12	16.17	16.17	15.86	16.05	356312
2020-08-13	15.97	16.21	15.91	16.00	364061
2020-08-14	15.97	16.09	15.88	16.05	467130
2020-08-17	16.00	16.28	16.00	16.24	490324
2020-08-18	16.23	16.63	16.22	16.50	634173
2020-08-19	16.52	16.64	16.27	16.30	373887
2020-08-20	16.10	16.20	16.01	16.17	169966
2020-08-21	16.00	16.21	15.98	16.00	524595
2020-08-24	16.09	16.18	15.98	16.00	356949
2020-08-25	16.05	16.17	15.77	16.04	750172
2020-08-26	16.00	16.00	15.57	15.59	336755
2020-08-27	15.68	15.68	15.32	15.43	418328
2020-08-28	15.50	15.82	15.47	15.67	323969
2020-08-31	15.68	15.72	15.36	15.38	312384
2020-09-01	15.34	15.50	15.31	15.44	762768
2020-09-02	15.34	15.61	15.28	15.59	427822
2020-09-03	15.61	15.98	15.56	15.88	448849
2020-09-04	16.06	16.13	15.70	15.90	348880
2020-09-08	15.78	15.84	15.62	15.67	212142
2020-09-09	15.79	15.96	15.31	15.32	593752
2020-09-10	15.36	15.40	14.82	14.89	416584
2020-09-11	14.93	15.06	14.49	14.81	411580
2020-09-14	14.88	15.02	14.58	14.67	416389
2020-09-15	14.85	14.96	14.62	14.66	382115
2020-09-16	14.69	14.96	14.60	14.79	300115
2020-09-17	14.61	14.84	14.56	14.75	466358
2020-09-18	14.66	14.66	13.95	13.96	366625
2020-09-21	13.80	14.27	13.61	14.26	720732
2020-09-22	14.24	14.51	14.10	14.14	439752
2020-09-23	14.05	14.17	13.45	13.45	555820
2020-09-24	13.50	14.17	13.43	14.04	517519
2020-09-25	13.89	13.96	13.68	13.81	432112
2020-09-28	13.94	14.05	13.64	13.64	289604
2020-09-29	13.66	13.68	13.34	13.47	469113
2020-09-30	13.59	13.93	13.59	13.86	600933
2020-10-01	13.90	14.14	13.67	13.77	363302
2020-10-02	13.58	14.32	13.55	14.23	275198
2020-10-05	14.35	14.55	14.25	14.51	416940
2020-10-06	14.43	14.43	13.82	13.87	378989
2020-10-07	13.89	13.91	13.51	13.61	229249
2020-10-08	13.66	13.74	13.46	13.62	374526
2020-10-09	13.67	13.94	13.66	13.79	252487
2020-10-12	13.75	13.79	13.62	13.73	112831
2020-10-13	13.71	13.73	13.40	13.42	297005
2020-10-14	13.54	13.72	13.47	13.59	477153
2020-10-15	13.42	14.10	13.31	14.03	455943
2020-10-16	14.05	14.14	13.87	13.88	235110
2020-10-19	14.08	14.29	13.96	14.05	399741
2020-10-20	14.09	14.25	13.87	14.11	521990
2020-10-21	14.23	14.92	14.23	14.91	354146
2020-10-22	15.17	15.40	14.94	15.32	1060741
2020-10-23	15.34	15.77	15.27	15.75	407496
2020-10-26	15.67	15.78	15.23	15.39	403342
2020-10-27	15.42	15.55	15.25	15.33	311102
2020-10-28	14.98	15.25	14.80	14.80	543008
2020-10-29	14.85	14.86	14.37	14.45	656221
2020-10-30	14.40	14.84	13.86	13.88	1083550
2020-11-02	14.41	14.58	14.23	14.48	817799
2020-11-03	14.75	14.90	14.22	14.29	2181638
2020-11-04	14.41	14.45	13.86	13.89	3293582
2020-11-05	14.06	15.33	13.89	15.29	1093875
2020-11-06	15.38	16.14	15.29	15.89	594979
2020-11-09	16.88	17.02	16.41	16.45	504740
2020-11-10	16.38	17.30	16.29	17.20	726306
2020-11-11	17.21	17.58	17.07	17.40	799448
2020-11-12	17.22	17.84	17.14	17.65	987849
2020-11-13	17.57	18.00	17.53	17.90	446737
2020-11-16	18.28	18.48	18.00	18.21	293556
2020-11-17	17.91	18.21	17.72	17.92	846790
2020-11-18	17.94	18.27	17.90	17.67	528377
2020-11-19	17.84	17.84	17.44	17.75	503325
2020-11-20	17.57	17.83	17.50	17.81	249187
2020-11-23	17.86	17.92	17.39	17.66	349978
2020-11-24	17.75	18.13	17.72	18.07	300128
2020-11-25	17.77	17.94	17.65	17.83	289882
2020-11-27	17.77	17.90	17.65	17.75	101460
2020-11-30	17.68	17.78	17.19	17.21	873758
2020-12-01	17.70	18.30	17.64	18.21	523789
2020-12-02	18.17	18.82	18.10	18.77	440465
2020-12-03	18.90	19.12	18.57	18.84	339327
2020-12-04	18.93	19.32	18.88	19.12	574656
2020-12-07	19.12	19.15	18.45	18.52	353400
2020-12-08	18.57	18.80	18.56	18.57	108573
2020-12-09	19.00	19.29	18.82	19.21	339334
2020-12-10	19.28	19.55	19.18	19.37	216051
2020-12-11	19.08	19.49	18.88	19.00	196133
2020-12-14	19.41	19.53	18.88	18.97	346730
2020-12-15	18.85	19.05	18.57	18.63	275034
2020-12-16	18.66	19.17	18.60	19.14	307770
2020-12-17	19.36	19.95	19.33	19.86	322816
2020-12-18	19.91	20.07	19.76	19.81	324892
2020-12-21	19.41	19.61	19.28	19.58	478463
2020-12-22	19.64	19.90	19.53	19.62	246679
2020-12-23	19.83	19.93	19.38	19.44	209574
2020-12-24	19.61	19.62	19.29	19.45	58926
2020-12-28	19.72	19.73	19.40	19.46	284053
2020-12-29	19.55	19.61	19.38	19.46	131053
2020-12-30	19.57	19.57	19.20	19.25	99571
2020-12-31	19.25	19.36	18.88	18.99	101790
2021-01-04	19.41	20.10	19.41	19.90	510366
2021-01-05	20.08	20.86	20.02	20.61	420297
2021-01-06	20.88	21.00	20.46	20.63	368492
2021-01-07	20.78	21.67	20.63	21.42	302260
2021-01-08	21.61	22.20	21.40	21.89	517775
2021-01-11	21.47	21.88	21.44	21.74	279911
2021-01-12	21.82	21.98	21.68	21.77	345001
2021-01-13	21.68	21.77	21.26	21.56	387165
2021-01-14	21.79	22.21	21.62	22.17	352095
2021-01-15	21.66	22.22	21.45	21.49	293792
2021-01-19	22.00	22.59	21.87	22.12	361839
2021-01-20	22.32	22.35	21.89	22.02	591943
2021-01-21	22.09	22.22	21.75	21.94	226899
2021-01-22	21.50	21.60	20.93	21.25	680414
2021-01-25	20.92	21.08	20.55	20.67	221135
2021-01-26	20.65	20.94	20.60	20.80	251293
2021-01-27	20.45	20.51	19.93	20.13	345012
2021-01-28	20.30	20.98	20.21	20.93	370463
2021-01-29	20.86	20.96	20.14	20.19	462006
2021-02-01	20.47	20.92	20.40	20.81	295050
2021-02-02	21.08	21.35	21.00	21.09	202706
2021-02-03	21.12	21.16	20.90	20.94	228968
2021-02-04	20.90	21.14	20.35	20.85	213660
2021-02-05	21.09	21.22	20.53	20.57	1442682
2021-02-08	20.77	21.04	20.74	21.00	310561
2021-02-09	21.06	21.36	20.84	21.25	675785
2021-02-10	21.58	21.77	21.29	21.60	418736
2021-02-11	21.80	22.51	21.65	22.32	655933
2021-02-12	22.27	22.68	22.14	22.45	517256
2021-02-16	23.68	24.02	23.23	23.96	748587
2021-02-17	23.84	24.26	23.83	23.99	393144
2021-02-18	23.78	24.05	23.53	23.83	239420
2021-02-19	24.06	24.39	23.92	24.11	256451
2021-02-22	23.59	23.73	23.03	23.07	675908
2021-02-23	23.08	23.44	22.88	23.17	258278
2021-02-24	23.36	23.84	22.97	23.77	348460
2021-02-25	23.47	23.57	22.77	22.84	317632
2021-02-26	22.92	23.10	22.57	22.59	241794
2021-03-01	23.11	23.43	23.01	23.40	200112
2021-03-02	23.15	23.99	23.15	23.74	527290
2021-03-03	23.59	24.62	23.59	24.30	524545
2021-03-04	24.32	24.38	23.75	24.20	385422
2021-03-05	24.55	24.65	23.78	24.35	500954
2021-03-08	24.20	24.47	24.01	24.43	388035
2021-03-09	24.50	25.18	24.50	24.80	413030
2021-03-10	25.24	25.31	24.89	24.94	723988
2021-03-11	25.40	25.75	25.20	25.71	803809
2021-03-12	25.39	25.53	24.73	25.53	380625
2021-03-15	25.64	25.64	25.04	25.16	255115
2021-03-16	25.23	25.23	24.83	24.98	192721
2021-03-17	24.77	25.20	24.64	25.12	234248
2021-03-18	24.98	25.57	24.95	25.44	338488
2021-03-19	25.31	25.66	25.13	25.66	550406
2021-03-22	25.42	25.42	24.84	24.98	309620
2021-03-23	24.77	25.15	24.68	24.98	402713
2021-03-24	25.08	25.89	25.08	25.43	433967
2021-03-25	25.25	25.25	24.50	24.67	452493
2021-03-26	24.63	24.90	24.22	24.49	626663
2021-03-29	24.45	25.04	24.24	24.48	429637
2021-03-30	24.60	24.82	24.24	24.61	368712
2021-03-31	24.93	25.05	24.46	24.83	969798
2021-04-01	24.83	25.07	24.66	24.73	334481
2021-04-05	24.83	25.00	24.41	24.52	390862
2021-04-06	24.52	24.78	24.41	24.59	299937
2021-04-07	24.56	24.68	24.46	24.65	251755
2021-04-08	24.70	25.15	24.57	24.94	1213959
2021-04-09	24.95	25.00	24.50	24.83	974314
2021-04-12	24.93	25.06	24.67	24.77	132662
2021-04-13	24.66	25.18	24.66	25.02	350494
2021-04-14	24.96	25.60	24.96	25.25	279948
2021-04-15	25.28	25.58	25.15	25.54	321557
2021-04-16	25.62	25.79	25.32	25.64	240159
2021-04-19	25.70	25.89	25.52	25.71	311405
2021-04-20	25.75	25.95	25.61	25.70	450718
2021-04-21	25.65	26.15	25.61	24.94	469425
2021-04-22	24.75	24.77	23.60	23.61	447767
2021-04-23	23.61	23.81	23.31	23.43	501254
2021-04-26	23.53	23.94	23.53	23.81	387047
2021-04-27	23.80	23.98	23.31	23.40	245410
2021-04-28	23.47	23.80	22.69	22.79	662498
2021-04-29	22.95	23.02	22.32	22.49	749889
2021-04-30	22.05	22.59	22.05	22.24	658828
2021-05-03	22.14	22.63	21.95	22.60	481492
2021-05-04	23.00	23.35	22.86	23.24	835278
2021-05-05	23.40	23.50	23.30	23.38	339474
2021-05-06	23.43	23.71	23.43	23.60	605837
2021-05-07	23.60	24.29	23.50	23.69	939510
2021-05-10	23.81	24.15	23.60	23.65	292272
2021-05-11	23.38	23.38	22.78	23.20	378005
2021-05-12	23.20	23.20	22.53	22.55	236908
2021-05-13	22.58	22.90	22.39	22.41	633521
2021-05-14	22.58	23.45	22.49	23.25	543916
2021-05-17	22.08	22.34	19.55	19.99	1661406
2021-05-18	20.29	20.82	20.08	20.31	888025
2021-05-19	20.04	20.33	19.87	20.10	766076
2021-05-20	20.12	20.34	19.87	20.03	569786
2021-05-21	19.98	20.13	19.54	19.60	435636
2021-05-24	19.84	20.17	19.66	19.76	572003
2021-05-25	19.91	20.18	19.73	20.10	720377
2021-05-26	20.11	20.42	19.95	20.38	382388
2021-05-27	20.55	21.20	20.53	21.12	838916
2021-05-28	21.16	21.41	21.05	21.39	808767
2021-06-01	22.20	22.23	21.66	21.75	436568
2021-06-02	21.75	22.13	21.59	21.76	432304
2021-06-03	21.64	21.82	21.07	21.21	474032
2021-06-04	21.31	21.48	20.86	21.16	719389
2021-06-07	21.20	21.37	20.92	20.95	231086
2021-06-08	21.00	21.17	20.67	20.72	430431
2021-06-09	20.71	21.26	20.65	21.06	350459
2021-06-10	21.19	21.70	20.96	21.58	795859
2021-06-11	21.54	21.75	21.23	21.49	445464
2021-06-14	21.49	21.88	21.49	21.56	217322
2021-06-15	21.55	21.64	21.12	21.42	392708
2021-06-16	21.37	21.55	21.07	21.34	336070
2021-06-17	21.40	21.40	21.07	21.29	491643
2021-06-18	21.20	21.21	20.56	20.57	251093
2021-06-21	20.66	20.79	20.54	20.69	171424
2021-06-22	20.70	21.05	20.32	20.90	336644
2021-06-23	20.89	21.27	20.88	20.93	330081
2021-06-24	21.00	21.19	20.89	21.03	274782
2021-06-25	21.16	21.18	20.34	20.49	324199
2021-06-28	20.51	20.66	19.82	19.95	260661
2021-06-29	20.00	20.32	19.75	19.99	360303
2021-06-30	19.86	20.19	19.76	19.87	425263
2021-07-01	19.88	20.15	19.37	19.49	403831
2021-07-02	19.54	19.63	19.25	19.33	263350
2021-07-06	19.30	19.30	18.42	18.43	420765
2021-07-07	18.20	18.70	18.03	18.63	589084
2021-07-08	18.42	18.48	18.03	18.34	328462
2021-07-09	18.46	18.86	18.46	18.81	407722
2021-07-12	18.74	19.04	18.48	18.53	270655
2021-07-13	18.50	18.66	18.14	18.21	297718
2021-07-14	18.42	18.42	18.03	18.24	608820
2021-07-15	18.24	18.24	17.74	17.82	524579
2021-07-16	17.89	18.12	17.45	17.83	263122
2021-07-19	17.56	18.26	17.56	17.98	723484
2021-07-20	17.98	19.05	17.98	19.03	738544
2021-07-21	19.16	19.38	18.81	19.18	625750
2021-07-22	19.23	19.28	18.99	19.10	516399
2021-07-23	19.08	19.24	18.62	18.70	298084
2021-07-26	18.71	19.03	18.49	18.89	707511
2021-07-27	18.80	19.01	18.65	18.82	399122
2021-07-28	18.91	19.14	18.74	19.11	239717
2021-07-29	18.68	19.82	18.68	19.65	455010
2021-07-30	19.51	19.97	19.01	19.54	942075
2021-08-02	19.77	19.93	18.80	18.81	397104
2021-08-03	18.70	18.92	18.44	18.61	511432
2021-08-04	18.58	18.92	18.48	18.82	436222
2021-08-05	18.88	19.06	18.76	18.93	297805
2021-08-06	18.98	19.42	18.90	19.37	1772435
2021-08-09	19.35	19.44	19.12	19.34	319391
2021-08-10	19.29	20.00	19.15	19.78	597614
2021-08-11	19.75	20.13	19.58	20.02	352652
2021-08-12	20.00	20.31	19.78	20.06	536532
2021-08-13	20.05	20.31	20.01	20.15	238318
2021-08-16	20.09	20.09	19.67	19.81	169332
2021-08-17	19.64	19.96	19.64	19.94	432948
2021-08-18	19.98	20.33	19.84	20.20	485698
2021-08-19	20.07	20.30	19.91	20.25	610988
2021-08-20	20.27	20.33	19.99	20.27	339122
2021-08-23	20.27	20.68	20.22	20.65	372536
2021-08-24	20.77	21.00	20.55	20.87	374800
2021-08-25	20.88	20.97	20.72	20.95	275423
2021-08-26	21.00	21.02	20.70	20.70	166530
2021-08-27	20.70	20.82	20.34	20.62	300998
2021-08-30	20.60	21.02	20.04	20.89	223115
2021-08-31	20.90	21.06	20.80	21.05	677080
2021-09-01	21.08	21.51	21.08	21.25	423017
2021-09-02	21.20	21.25	20.48	20.56	732937
2021-09-03	20.70	20.71	20.34	20.37	280015
2021-09-07	20.44	20.62	20.29	20.50	403514
2021-09-08	20.43	20.43	19.61	19.87	498929
2021-09-09	19.78	19.92	19.41	19.80	450941
2021-09-10	19.95	20.35	19.95	20.14	258971
2021-09-13	20.30	20.47	20.23	20.40	233886
2021-09-14	20.32	20.64	20.32	20.39	408975
2021-09-15	20.38	20.91	20.21	20.71	177417
2021-09-16	20.70	20.92	20.48	20.76	273583
2021-09-17	20.68	20.85	20.63	20.70	202541
2021-09-20	20.25	20.56	20.15	20.35	419748
2021-09-21	20.42	20.46	20.07	20.07	316674
2021-09-22	20.24	20.68	20.24	20.51	205481
2021-09-23	20.67	20.67	20.23	20.41	294556
2021-09-24	20.29	20.30	19.91	20.02	437894
2021-09-27	20.01	20.19	19.81	20.15	295755
2021-09-28	20.01	20.02	19.68	19.74	318268
2021-09-29	19.79	19.92	19.58	19.72	449679
2021-09-30	19.87	19.96	19.52	19.77	478861
2021-10-01	19.77	19.95	19.72	19.78	317565
2021-10-04	19.70	19.78	19.34	19.41	410396
2021-10-05	19.47	19.74	19.27	19.44	644311
2021-10-06	19.23	19.23	18.53	19.10	533107
2021-10-07	19.24	19.56	19.07	19.36	550012
2021-10-08	19.35	19.50	19.24	19.32	345916
2021-10-11	19.33	19.59	19.03	19.29	176345
2021-10-12	19.19	19.32	17.90	17.91	897024
2021-10-13	18.03	18.12	17.15	17.39	776676
2021-10-14	17.61	17.76	17.05	17.14	610108
2021-10-15	17.21	17.52	17.04	17.21	694129
2021-10-18	17.09	17.77	17.02	17.64	438490
2021-10-19	17.64	17.77	17.32	17.34	319109
2021-10-20	17.44	17.99	17.38	17.80	425118
2021-10-21	17.67	18.26	17.67	18.23	882918
2021-10-22	18.30	18.30	17.80	18.09	467442
2021-10-25	18.10	18.66	18.10	18.58	603978
2021-10-26	18.62	18.96	18.57	18.82	459745
2021-10-27	18.83	18.96	18.02	18.03	409497
2021-10-28	17.86	18.17	17.77	18.14	305264
2021-11-01	17.84	18.35	17.81	18.21	343973
2021-11-02	18.05	18.08	17.64	17.65	521612
2021-11-03	17.73	18.58	17.66	18.55	455978
2021-11-04	18.55	18.89	18.55	18.61	794604
2021-11-05	18.86	18.99	18.60	18.69	318090
2021-11-08	18.86	19.03	18.55	18.75	296486
2021-11-09	18.69	19.63	18.69	19.43	575393
2021-11-10	19.49	19.79	19.31	19.75	471507
2021-11-11	19.69	19.89	19.43	19.51	413085
2021-11-12	19.44	19.88	19.40	19.44	210427
2021-11-15	19.51	19.52	19.23	19.30	190343
2021-11-16	19.27	19.27	18.61	18.72	518385
2021-11-17	18.72	18.98	17.63	17.72	373584
2021-11-18	17.63	18.00	17.08	17.45	558888
2021-11-19	17.30	18.16	17.14	17.98	875767
2021-11-22	19.87	20.16	19.01	19.61	1297315
2021-11-23	19.61	19.95	19.12	19.20	589635
2021-11-24	19.25	19.54	19.10	19.44	501296
2021-11-29	18.51	18.51	17.80	17.84	369966
2021-11-30	17.65	18.07	17.36	17.71	827319
2021-12-01	18.14	18.14	17.03	17.05	491296
2021-12-02	17.20	17.52	17.02	17.21	557749
2021-12-03	17.30	17.40	16.83	16.87	577739
2021-12-06	17.00	17.26	16.97	17.14	258074
2021-12-07	17.26	18.16	17.25	18.12	719685
2021-12-08	18.03	18.52	17.82	18.35	628423
2021-12-09	18.03	18.14	17.58	17.89	724473
2021-12-10	17.95	18.02	17.68	18.02	359169
2021-12-13	17.81	17.81	16.70	16.80	585922
2021-12-14	16.68	16.92	15.82	15.88	1117044
2021-12-15	15.89	16.60	15.79	16.54	563318
2021-12-16	16.75	17.38	16.75	17.22	1554974
2021-12-17	17.16	17.64	16.45	17.36	915501
2021-12-20	16.50	16.50	15.37	15.92	1828837
2021-12-21	16.21	16.31	15.70	15.83	838037
2021-12-22	15.77	16.16	15.77	16.14	768194
2021-12-23	16.07	16.46	16.07	16.24	302610
2021-12-27	16.34	16.52	16.18	16.44	259809
2021-12-28	16.30	16.41	16.19	16.31	381047
2021-12-29	16.28	16.39	16.11	16.23	214458
2021-12-30	16.36	16.40	16.06	16.30	273721
2021-12-31	16.41	16.50	16.26	16.29	168931
2022-01-03	16.33	16.71	16.29	16.70	303297
2022-01-04	16.80	17.21	16.75	17.15	457156
2022-01-05	17.19	17.49	16.97	17.02	560488
2022-01-06	17.53	17.79	17.37	17.69	481310
2022-01-07	18.27	18.37	17.85	18.07	535153
2022-01-10	17.96	18.63	17.92	18.61	430893
2022-01-11	18.63	19.04	18.47	18.85	506402
2022-01-12	18.74	19.16	18.74	18.97	287837
2022-01-13	19.04	19.47	18.78	19.41	448034
2022-01-14	19.15	19.35	18.75	18.91	680763
2022-01-18	18.84	19.23	18.77	19.03	717000
2022-01-19	19.11	19.50	18.97	19.19	946148
2022-01-20	19.40	19.89	19.16	19.24	1301045
2022-01-21	20.00	20.44	19.92	20.04	1364656
2022-01-24	19.83	20.15	19.19	19.74	808783
2022-01-25	19.46	20.03	19.33	19.89	597113
2022-01-26	20.04	20.21	19.65	19.80	2498189
2022-01-27	19.91	20.23	19.78	19.85	1637612
2022-01-28	19.88	20.03	19.68	19.96	1470188
2022-01-31	19.96	20.11	19.81	20.08	515114
2022-02-01	20.05	20.37	19.76	19.88	1304302
2022-02-02	19.92	19.93	19.61	19.79	356424
2022-02-03	19.77	19.77	19.23	19.36	515403
2022-02-04	19.37	19.54	19.12	19.29	557304
2022-02-07	19.20	19.24	18.94	19.04	722710
2022-02-08	19.10	20.17	19.10	20.02	709350
2022-02-09	20.07	20.27	20.01	20.10	279836
2022-02-10	20.11	20.40	19.74	19.75	467308
2022-02-11	19.72	20.06	19.51	19.66	779829
2022-02-14	19.58	19.82	19.37	19.71	320036
2022-02-15	19.82	20.33	19.82	20.17	553623
2022-02-16	20.21	20.31	20.04	20.14	645435
2022-02-17	19.87	19.89	19.29	19.30	342486
2022-02-18	19.36	19.69	19.16	19.40	421691
2022-02-22	19.46	19.46	19.04	19.22	414246
2022-02-23	19.34	19.52	19.04	19.14	233575
2022-02-24	18.44	18.58	18.12	18.56	446942
2022-02-25	18.70	19.08	18.62	19.06	376199
2022-02-28	19.02	19.67	18.98	19.52	725654
2022-03-01	19.32	19.81	19.07	19.41	1231654
2022-03-02	19.77	20.21	19.55	20.07	1524257
2022-03-03	20.26	20.61	20.08	20.55	447105
2022-03-04	20.20	20.32	19.92	20.30	488791
2022-03-07	20.18	20.45	19.99	20.00	614017
2022-03-08	20.09	20.58	19.97	20.29	742984
2022-03-09	20.68	21.08	20.49	20.89	355426
2022-03-10	20.70	20.88	20.26	20.49	412811
2022-03-11	20.59	20.71	20.39	20.57	543666
2022-03-14	20.64	20.79	20.46	20.52	457168
2022-03-15	20.44	20.92	20.36	20.77	482482
2022-03-16	21.71	21.73	21.16	21.71	655943
2022-03-17	21.59	22.17	21.40	21.96	446038
2022-03-18	21.78	22.40	21.63	22.24	759254
2022-03-21	22.35	22.77	22.13	22.72	389227
2022-03-22	22.95	22.95	21.97	22.16	451087
2022-03-23	22.01	22.32	21.76	21.98	555885
2022-03-24	22.02	22.35	21.89	22.25	351793
2022-03-25	22.35	22.67	22.33	22.47	354795
2022-03-28	22.52	22.58	22.27	22.50	286086
2022-03-29	22.72	22.72	22.33	22.55	396533
2022-03-30	22.48	22.59	22.20	22.35	514949
2022-03-31	22.28	22.76	22.26	22.59	444745
2022-04-01	22.80	22.84	22.46	22.63	550799
2022-04-04	22.65	22.83	22.54	22.62	600519
2022-04-05	22.48	22.73	22.13	22.38	541232
2022-04-06	22.22	22.32	21.84	22.27	778919
2022-04-07	22.27	22.29	21.63	21.79	483916
2022-04-08	21.75	21.80	20.98	21.27	636591
2022-04-11	21.25	21.39	21.08	21.17	452060
2022-04-12	21.29	21.80	21.29	21.54	398680
2022-04-13	21.59	21.82	21.38	21.67	836055
2022-04-14	21.60	21.85	21.45	21.48	264902
2022-04-18	21.36	21.62	21.26	21.55	266009
2022-04-19	21.60	21.80	21.28	21.50	382040
2022-04-20	21.72	22.23	21.40	20.63	1276676
2022-04-21	20.88	21.30	20.48	20.67	1014584
2022-04-22	20.61	20.69	20.14	20.35	954327
2022-04-25	20.12	20.29	19.26	19.75	658619
2022-04-26	19.49	19.81	19.01	19.48	1115458
2022-04-27	19.46	19.56	19.18	19.49	722345
2022-04-28	19.51	19.68	19.12	19.40	1157398
2022-04-29	19.45	19.76	18.98	19.44	1157732
2022-05-02	19.39	19.55	18.78	19.15	596336
2022-05-03	19.17	19.50	19.10	19.30	900616
2022-05-04	19.28	19.89	19.13	19.80	1460208
2022-05-05	19.71	19.90	19.37	19.69	1727117
2022-05-06	19.62	19.74	19.17	19.50	1414757
2022-05-09	19.24	19.66	18.37	18.42	537643
2022-05-10	18.58	18.70	17.92	17.98	529859
2022-05-11	17.95	18.44	17.78	18.31	1086328
2022-05-12	18.08	18.47	18.04	18.39	719597
2022-05-13	18.45	18.97	18.45	18.89	411979
2022-05-16	18.89	19.30	18.89	19.13	431216
2022-05-17	19.34	19.61	19.33	19.43	551599
2022-05-18	19.48	19.50	19.09	19.13	456963
2022-05-19	19.20	19.43	18.95	19.11	817890
2022-05-20	19.35	19.51	18.82	19.11	488345
2022-05-23	19.28	19.65	19.10	19.45	952746
2022-05-24	19.53	20.13	19.38	20.06	1383662
2022-05-25	20.01	20.03	19.54	19.63	1940777
2022-05-26	19.62	19.95	19.62	19.85	514123
2022-05-27	19.83	20.14	19.80	19.89	686086
2022-05-31	19.80	19.92	19.64	19.89	964279
2022-06-01	19.94	20.09	19.46	19.52	507692
2022-06-02	19.54	20.37	19.51	20.34	652186
2022-06-03	20.19	20.28	19.99	20.19	205099
2022-06-06	20.30	20.30	19.69	19.70	405752
2022-06-07	19.39	19.68	18.88	19.49	1472630
2022-06-08	19.36	19.61	19.13	19.30	1191143
2022-06-09	19.25	19.25	18.94	19.03	911570
2022-06-10	18.73	18.73	18.32	18.48	364186
2022-06-13	18.09	18.10	17.55	17.68	758677
2022-06-15	17.94	18.24	17.70	18.13	1266892
2022-06-16	17.92	17.93	17.62	17.78	607232
2022-06-17	17.79	17.88	17.41	17.53	709073
2022-06-21	17.72	17.90	17.65	17.83	331879
2022-06-22	17.58	17.62	17.17	17.17	365041
2022-06-23	17.12	17.14	16.28	16.39	407751
2022-06-24	16.47	16.62	16.20	16.20	321108
2022-06-27	16.34	16.80	16.25	16.70	406306
2022-06-28	16.81	16.93	16.44	16.61	730187
2022-06-29	16.67	16.67	16.20	16.40	343899
2022-06-30	16.47	16.51	16.13	16.29	457952
2022-07-01	16.07	16.48	15.93	16.45	443350
2022-07-05	16.16	16.16	15.59	15.70	352419
2022-07-06	15.61	15.62	14.98	15.24	341584
2022-07-07	15.47	15.59	15.31	15.39	465105
2022-07-08	15.33	15.40	15.11	15.23	299594
2022-07-11	15.16	15.16	14.76	14.81	289530
2022-07-12	14.61	14.62	14.32	14.44	402021
2022-07-13	14.29	14.57	14.09	14.42	785152
2022-07-14	14.21	14.21	13.77	13.97	531435
2022-07-15	14.10	15.13	14.10	14.99	765570
2022-07-18	15.14	15.62	15.14	15.33	713892
2022-07-19	15.55	16.04	15.52	15.96	405309
2022-07-20	15.97	16.10	15.63	15.68	326534
2022-07-21	15.67	15.72	15.33	15.49	295550
2022-07-22	15.52	15.52	15.21	15.42	374459
2022-07-25	15.43	15.61	15.42	15.59	543309
2022-07-26	15.62	15.79	15.59	15.73	353466
2022-07-27	15.74	16.02	15.69	16.00	298979
2022-07-28	15.58	16.05	15.58	15.87	287738
2022-07-29	15.87	15.94	15.49	15.64	738905
2022-08-01	15.64	15.88	15.46	15.75	616007
2022-08-02	15.73	15.94	15.22	15.27	631668
2022-08-03	15.39	15.46	14.93	15.21	655535
2022-08-04	15.29	15.49	15.17	15.35	430565
2022-08-05	15.24	15.75	15.16	15.73	576839
2022-08-08	15.88	16.12	15.75	16.05	361716
2022-08-09	16.04	16.15	15.70	15.80	226513
2022-08-10	15.92	16.37	15.92	16.13	222881
2022-08-11	16.15	16.54	16.15	16.50	332422
2022-08-12	16.50	17.02	16.50	17.02	504208
2022-08-15	16.77	16.84	16.41	16.69	311636
2022-08-16	16.58	16.97	16.58	16.71	519042
2022-08-17	16.55	16.72	16.33	16.39	547892
2022-08-18	16.50	16.50	15.56	15.60	408891
2022-08-19	14.86	15.23	14.71	14.91	319573
2022-08-22	14.80	15.14	14.65	15.06	335163
2022-08-23	15.26	15.54	15.06	15.33	249112
2022-08-24	15.32	15.45	15.23	15.37	145501
2022-08-25	15.47	15.83	15.27	15.75	327769
2022-08-26	15.72	15.81	15.34	15.68	1368956
2022-08-29	15.75	16.04	15.61	15.94	489249
2022-08-30	16.04	16.42	16.04	16.27	500291
2022-08-31	16.30	16.30	15.96	16.04	562756
2022-09-01	15.81	16.01	15.71	15.87	583281
2022-09-02	16.01	16.86	16.01	16.74	713520
2022-09-06	16.82	17.08	16.34	16.52	961605
2022-09-07	16.44	16.57	16.25	16.35	357885
2022-09-08	16.31	16.67	16.24	16.57	296956
2022-09-09	16.75	17.16	16.47	16.53	610738
2022-09-12	16.64	16.71	16.46	16.64	238666
2022-09-13	16.00	16.38	15.92	16.09	403504
2022-09-14	16.13	16.13	15.88	16.11	972308
2022-09-15	15.97	16.03	15.50	15.61	642052
2022-09-16	15.36	15.42	15.04	15.36	806660
2022-09-19	15.21	15.97	15.21	15.95	253015
2022-09-20	15.77	15.77	15.23	15.45	384677
2022-09-22	15.28	15.34	14.97	15.16	507424
2022-09-23	14.77	14.77	14.29	14.46	417328
2022-09-26	14.25	14.29	13.55	13.56	538433
2022-09-27	13.58	13.76	13.37	13.51	452064
2022-09-28	13.61	13.99	13.61	13.85	401619
2022-09-29	13.83	13.91	13.57	13.87	396502
2022-09-30	13.93	14.18	13.86	14.01	439445
2022-10-03	14.21	14.75	14.05	14.66	527447
2022-10-04	14.85	15.00	14.73	14.88	399428
2022-10-05	14.63	14.73	14.52	14.64	495265
2022-10-06	14.53	14.63	14.27	14.35	399848
2022-10-07	14.20	14.36	14.08	14.25	268065
2022-10-10	14.32	14.42	14.25	14.30	191900
2022-10-11	14.22	14.40	14.11	14.16	388516
2022-10-12	14.25	14.37	14.15	14.32	255948
2022-10-13	14.19	14.55	14.07	14.45	491538
2022-10-14	14.27	14.40	13.76	13.78	621190
2022-10-17	14.07	14.32	14.05	14.22	231799
2022-10-18	14.46	14.46	14.07	14.26	246326
2022-10-19	13.94	14.13	13.84	13.93	148489
2022-10-20	13.90	14.02	13.57	13.66	353493
2022-10-21	13.68	14.05	13.57	14.03	333937
2022-10-24	13.92	14.07	13.68	13.69	184099
2022-10-25	13.64	14.05	13.64	13.96	322195
2022-10-26	14.25	14.53	14.15	14.17	346771
2022-10-27	14.35	14.80	14.35	14.52	334483
2022-10-28	14.82	14.82	14.24	14.30	284044
2022-10-31	13.95	14.50	13.82	14.43	283447
2022-11-01	14.69	14.69	14.40	14.54	273211
2022-11-02	14.59	14.60	14.21	14.26	342110
2022-11-03	14.10	14.33	14.07	14.17	410241
2022-11-04	14.38	14.70	14.36	14.62	361629
2022-11-07	14.71	14.73	14.50	14.61	261303
2022-11-08	14.86	15.43	14.73	15.31	1679390
2022-11-09	15.20	15.30	14.69	14.81	692987
2022-11-10	15.27	15.42	15.00	15.04	288202
2022-11-11	15.26	15.44	15.16	15.43	660437
2022-11-14	15.06	15.25	15.00	15.13	340216
2022-11-15	15.22	15.24	14.98	15.11	283292
2022-11-16	15.01	15.05	14.53	14.66	1152724
2022-11-17	14.33	14.63	14.23	14.61	958064
2022-11-18	14.40	14.44	14.21	14.41	727810
2022-11-21	14.42	14.72	14.35	14.58	385321
2022-11-22	14.62	14.89	14.53	14.81	372219
2022-11-23	14.91	14.96	14.79	14.90	787482
2022-11-25	14.85	14.97	14.71	14.91	506739
2022-11-28	14.85	15.15	14.77	15.03	475343
2022-11-29	15.15	15.35	15.09	15.34	302725
2022-11-30	15.36	15.61	15.19	15.61	390116
2022-12-01	15.59	15.79	15.49	15.70	305786
2022-12-02	15.52	15.97	15.52	15.75	485091
2022-12-05	15.66	15.74	15.49	15.55	416089
2022-12-06	15.66	15.91	15.64	15.91	276839
2022-12-07	15.77	15.85	15.64	15.71	284980
2022-12-08	15.74	15.81	15.40	15.45	411587
2022-12-09	15.53	15.63	15.44	15.53	317450
2022-12-12	15.55	15.79	15.47	15.71	258978
2022-12-13	16.01	16.16	15.84	15.87	292077
2022-12-14	15.85	15.88	15.29	15.56	416886
2022-12-15	15.37	15.37	15.10	15.15	275481
2022-12-16	15.02	15.19	15.02	15.15	399451
2022-12-19	15.23	15.41	15.20	15.37	250057
2022-12-20	15.33	15.70	15.33	15.62	748099
2022-12-21	15.69	15.83	15.61	15.80	414438
2022-12-22	15.69	15.77	15.35	15.65	555489
2022-12-23	15.65	15.65	15.25	15.48	566192
2022-12-27	15.20	15.46	15.12	15.41	647739
2022-12-28	15.54	15.66	15.50	15.54	650392
2022-12-29	15.61	15.91	15.61	15.86	561803
2022-12-30	15.82	15.96	15.80	15.84	286269
2023-01-03	15.80	15.97	15.33	15.33	301187
2023-01-04	15.48	15.61	15.43	15.46	259722
2023-01-05	15.34	15.77	15.32	15.70	292548
2023-01-06	15.88	15.98	15.76	15.94	183560
2023-01-09	15.96	16.41	15.93	16.36	355062
2023-01-10	16.23	16.26	16.10	16.19	210074
2023-01-11	15.83	16.21	15.83	16.09	357334
2023-01-12	16.12	16.20	15.93	16.03	216905
2023-01-13	15.99	16.12	15.91	16.05	174813
2023-01-17	16.04	16.05	15.62	15.72	386553
2023-01-18	15.85	15.99	15.57	15.76	356737
2023-01-19	15.76	15.78	15.49	15.72	366445
2023-01-20	15.71	15.71	15.59	15.63	464466
2023-01-23	15.67	15.74	15.46	15.51	506390
2023-01-24	15.72	15.89	15.62	15.69	660629
2023-01-25	15.63	15.84	15.60	15.82	605647
2023-01-26	15.91	16.28	15.82	16.20	1530508
2023-01-27	16.14	16.48	16.03	16.42	1268293
2023-01-30	16.37	16.59	16.33	16.37	1247618
2023-01-31	16.46	16.97	16.41	16.91	1264744
2023-02-01	16.85	17.04	16.75	16.92	433014
2023-02-02	17.10	17.20	16.90	16.98	375742
2023-02-03	16.89	17.07	16.56	16.60	653314
2023-02-06	16.55	16.90	16.41	16.87	500040
2023-02-07	16.78	16.92	16.63	16.89	542045
2023-02-08	16.94	17.13	16.79	17.07	674365
2023-02-09	17.02	17.38	17.02	17.22	419947
2023-02-10	17.20	17.27	17.08	17.20	431905
2023-02-13	17.26	17.56	17.20	17.46	366706
2023-02-14	17.48	17.67	17.43	17.59	437581
2023-02-15	17.44	17.49	17.17	17.46	344909
2023-02-16	17.32	17.54	17.24	17.50	368146
2023-02-17	17.47	17.50	17.27	17.27	590216
2023-02-21	17.14	17.17	16.86	16.99	907767
2023-02-22	16.96	17.18	16.90	17.15	742983
2023-02-23	17.24	17.51	17.15	17.28	703341
2023-02-24	17.00	17.01	16.71	17.00	539260
2023-02-27	16.85	16.94	16.61	16.69	431084
2023-02-28	16.90	16.93	16.72	16.78	770817
2023-03-01	17.16	17.18	16.88	17.16	1666517
2023-03-02	17.11	17.22	16.96	17.12	886379
2023-03-03	17.14	17.38	17.14	17.32	532959
2023-03-06	17.25	17.56	17.24	17.54	394438
2023-03-07	17.54	17.62	17.21	17.40	696923
2023-03-08	17.44	17.91	17.41	17.79	924160
2023-03-09	17.78	18.09	17.77	17.90	826909
2023-03-10	17.95	18.19	17.83	18.07	1696349
2023-03-13	17.74	17.74	16.98	17.00	1486008
2023-03-14	17.47	17.59	17.10	17.24	6105538
2023-03-15	17.22	17.30	16.67	16.91	1780464
2023-03-16	16.89	17.17	16.57	17.03	1046274
2023-03-17	16.89	16.89	16.30	16.31	786677
2023-03-20	16.42	16.51	16.24	16.41	715963
2023-03-21	16.74	16.96	16.63	16.84	610881
2023-03-22	16.94	17.33	16.77	17.03	1019104
2023-03-23	17.28	17.44	16.94	17.03	1423919
2023-03-24	16.90	16.98	16.53	16.77	663135
2023-03-27	16.93	17.13	16.88	16.96	649587
2023-03-28	16.84	17.46	16.80	17.35	493942
2023-03-29	17.65	17.95	17.61	17.83	588431
2023-03-30	17.94	18.09	17.86	17.94	476098
2023-03-31	17.99	18.07	17.68	17.83	424822
2023-04-03	17.94	17.94	17.39	17.55	477241
2023-04-04	17.55	17.63	17.30	17.61	304095
2023-04-05	17.53	17.80	17.49	17.80	278847
2023-04-06	17.82	17.86	17.57	17.71	218916
2023-04-10	17.63	17.76	17.51	17.66	226878
2023-04-11	17.73	17.96	17.73	17.94	409342
2023-04-12	18.03	18.47	18.03	18.41	315867
2023-04-13	18.44	18.95	18.44	18.84	580511
2023-04-14	18.68	18.81	18.58	18.72	356221
2023-04-17	18.69	18.81	18.48	18.81	310370
2023-04-18	18.86	19.35	18.83	17.69	954218
2023-04-19	17.70	17.75	17.39	17.57	353346
2023-04-20	17.42	17.89	17.42	17.77	329603
2023-04-21	17.73	17.84	17.55	17.75	651171
2023-04-24	17.76	17.76	17.40	17.60	489015
2023-04-25	17.45	17.85	17.31	17.83	841471
2023-04-26	17.93	18.66	17.89	18.50	586103
2023-04-27	18.46	19.05	18.32	19.02	671281
2023-04-28	19.03	19.29	18.90	19.15	665321
2023-05-01	19.25	19.25	18.74	18.91	265593
2023-05-02	18.91	19.01	18.66	18.79	788526
2023-05-03	18.86	19.09	18.76	19.01	458936
2023-05-04	19.08	19.66	18.87	19.42	841513
2023-05-05	19.30	20.04	19.29	19.54	711288
2023-05-08	19.69	19.89	19.55	19.58	440913
2023-05-09	19.40	19.79	19.31	19.73	558309
2023-05-10	19.79	19.80	19.49	19.63	279381
2023-05-11	19.41	19.66	19.35	19.65	297370
2023-05-12	19.58	19.77	19.55	19.70	249370
2023-05-15	19.83	19.86	19.67	19.85	347305
2023-05-16	19.74	19.80	19.16	19.18	341254
2023-05-17	19.36	19.36	18.85	19.10	382103
2023-05-18	19.09	19.09	18.56	18.80	325161
2023-05-19	18.78	18.92	18.74	18.84	219812
2023-05-22	18.87	19.04	18.75	18.79	160104
2023-05-23	18.79	18.95	18.64	18.66	353034
2023-05-24	18.72	18.72	18.03	18.10	437317
2023-05-25	18.15	18.63	18.08	18.43	516291
2023-05-26	18.47	18.53	18.24	18.30	174094
2023-05-30	18.27	18.28	18.02	18.20	445468
2023-05-31	18.05	18.05	17.34	17.37	603678
2023-06-01	17.53	17.80	17.49	17.78	363615
2023-06-02	17.97	18.26	17.80	18.19	473008
2023-06-05	18.16	18.36	18.11	18.19	244170
2023-06-06	18.37	18.80	18.34	18.78	361164
2023-06-07	18.84	19.20	18.76	19.07	355467
2023-06-08	19.02	19.11	18.79	19.02	272292
2023-06-09	18.98	19.30	18.87	18.94	393084
2023-06-12	18.92	18.92	18.45	18.63	346397
2023-06-13	18.81	18.95	18.66	18.70	288821
2023-06-14	18.75	19.06	18.75	18.95	369493
2023-06-15	19.02	19.25	19.02	19.22	243844
2023-06-16	19.30	19.41	19.16	19.24	473109
2023-06-20	19.24	19.35	18.84	19.09	298229
2023-06-21	19.12	19.33	18.79	19.01	177433
2023-06-22	19.09	19.09	18.76	18.78	249207
2023-06-23	18.75	18.87	18.25	18.35	199214
2023-06-26	18.23	18.55	18.23	18.52	180736
2023-06-27	18.51	18.74	18.17	18.36	367276
2023-06-28	18.36	18.40	18.20	18.26	287463
2023-06-29	18.28	18.55	18.23	18.51	264003
2023-06-30	18.66	18.88	18.47	18.85	403735
2023-07-03	18.96	18.99	18.63	18.90	113709
2023-07-05	18.80	19.19	18.73	18.84	221903
2023-07-06	18.68	18.68	18.15	18.42	447874
2023-07-07	18.43	18.77	18.43	18.68	177218
2023-07-10	18.68	18.68	18.34	18.51	175550
2023-07-11	18.50	18.86	18.39	18.83	256209
2023-07-12	19.01	19.33	18.99	19.29	179181
2023-07-13	19.61	19.74	19.34	19.45	227136
2023-07-14	19.64	19.73	19.00	19.66	354976
2023-07-17	19.61	19.78	19.00	19.74	201413
2023-07-18	19.44	20.35	19.15	20.30	371806
2023-07-19	20.26	20.85	20.14	20.83	259089
2023-07-20	20.83	21.01	20.50	20.54	268746
2023-07-21	20.46	20.86	20.19	20.82	162853
2023-07-24	20.64	21.19	20.39	21.18	178437
2023-07-25	21.30	21.46	21.01	21.31	453063
2023-07-26	21.30	21.71	21.21	21.58	881370
2023-07-27	21.67	21.81	21.43	21.48	582667
2023-07-28	21.65	21.73	20.82	21.11	337941
2023-07-31	21.22	21.52	20.80	21.10	1071633
2023-08-01	20.97	21.13	20.73	21.01	975356
2023-08-02	20.93	20.93	20.08	20.09	342694
2023-08-03	20.01	20.13	19.73	19.87	362499
2023-08-04	19.98	19.98	19.56	19.70	359406
2023-08-07	19.72	19.99	19.55	19.91	240857
2023-08-08	19.60	19.63	19.07	19.45	352618
2023-08-09	19.50	19.95	19.24	19.92	325944
2023-08-10	20.10	20.32	19.86	20.05	228193
2023-08-11	19.75	19.88	19.27	19.31	135431
2023-08-14	19.14	19.30	18.77	19.21	132867
2023-08-15	19.15	19.15	18.89	18.94	166678
2023-08-16	18.90	19.18	18.79	18.82	184246
2023-08-17	18.82	18.88	18.35	18.40	201844
2023-08-18	18.28	18.44	18.03	18.37	234829
2023-08-21	18.30	18.45	18.06	18.37	264054
2023-08-22	18.44	18.78	18.28	18.61	479366
2023-08-23	18.72	19.31	18.55	19.26	703972
2023-08-24	19.39	19.39	18.83	18.88	575247
2023-08-25	18.99	19.28	18.80	19.22	502523
2023-08-28	19.29	19.50	19.11	19.17	295726
2023-08-29	19.11	19.39	18.98	19.38	167479
2023-08-30	19.46	19.61	19.23	19.29	237652
2023-08-31	19.24	19.44	18.84	19.13	793995
2023-09-01	19.39	19.60	19.00	19.06	271083
2023-09-05	18.82	18.82	18.16	18.16	213745
2023-09-06	18.24	18.56	18.19	18.40	284745
2023-09-07	18.29	18.37	18.05	18.14	288201
2023-09-08	18.09	18.09	17.70	17.72	410090
2023-09-11	17.95	18.15	17.88	18.00	241082
2023-09-12	18.04	18.17	17.85	18.14	1605622
2023-09-13	18.10	18.61	18.00	18.57	1430221
2023-09-14	18.72	18.84	18.62	18.81	286169
2023-09-15	18.93	19.13	18.89	18.94	321165
2023-09-18	18.95	19.02	18.71	18.85	117829
2023-09-19	18.83	18.90	18.65	18.84	108819
2023-09-20	19.03	19.24	18.69	18.70	198273
2023-09-21	18.43	18.44	18.05	18.26	253102
2023-09-22	18.35	18.40	18.17	18.24	299665
2023-09-25	18.05	18.23	17.89	18.00	296127
2023-09-26	17.93	18.16	17.52	17.67	190024
2023-09-27	17.76	18.33	17.76	18.32	582524
2023-09-28	18.32	18.64	18.19	18.52	525279
2023-09-29	18.74	18.75	18.33	18.34	337261
2023-10-02	18.25	18.48	17.85	17.97	125690
2023-10-03	17.83	17.94	17.69	17.76	138659
2023-10-04	17.86	18.11	17.78	18.10	196327
2023-10-05	18.17	18.20	17.77	17.83	92867
2023-10-06	17.81	18.00	17.44	17.87	237025
2023-10-09	17.79	17.93	17.45	17.57	126577
2023-10-10	17.72	18.08	17.66	18.08	231424
2023-10-11	18.05	18.26	17.68	17.97	452082
2023-10-12	18.01	18.05	17.56	17.61	339375
2023-10-13	17.36	17.53	17.13	17.13	379210
2023-10-16	17.16	17.63	17.08	17.59	429198
2023-10-17	17.45	17.62	17.42	17.50	444139
2023-10-18	17.40	17.73	17.28	17.40	360838
2023-10-19	17.42	17.73	17.38	17.45	478956
2023-10-20	17.38	17.55	17.01	17.12	279816
2023-10-23	17.03	17.49	17.03	17.28	614891
2023-10-24	17.38	17.48	17.18	17.38	297409
2023-10-25	17.34	17.63	17.26	17.26	379699
2023-10-26	17.42	17.51	17.17	17.35	372859
2023-10-27	17.48	17.83	17.39	17.48	463234
2023-10-30	17.60	17.74	17.31	17.37	311508
2023-10-31	17.46	17.74	16.89	17.40	545384
2023-11-01	17.41	17.69	17.34	17.63	400630
2023-11-02	17.94	18.06	17.75	18.02	391530
2023-11-03	18.29	18.65	18.29	18.50	579213
2023-11-06	18.72	18.86	18.37	18.41	234671
2023-11-07	18.19	18.55	18.19	18.39	330464
2023-11-08	18.26	18.46	18.18	18.29	269178
2023-11-09	18.39	18.39	17.79	17.81	501295
2023-11-10	17.85	18.16	17.73	18.14	209952
2023-11-13	17.98	18.12	17.58	17.60	311794
2023-11-14	18.14	18.70	18.12	18.69	332965
2023-11-15	18.81	19.10	18.72	18.84	277475
2023-11-16	18.84	19.01	18.69	18.69	346948
2023-11-17	18.88	19.12	18.82	19.02	202760
2023-11-20	18.97	19.24	18.85	19.20	398945
2023-11-21	19.20	19.29	18.98	18.98	317660
2023-11-22	18.97	19.08	18.90	18.99	181370
2023-11-24	19.12	19.32	19.12	19.22	81912
2023-11-27	19.15	19.27	19.07	19.19	180647
2023-11-28	19.08	19.42	19.08	19.25	290190
2023-11-29	19.35	19.44	19.20	19.26	449279
2023-11-30	19.21	19.73	19.08	19.57	508144
2023-12-01	19.42	19.76	19.39	19.62	459482
2023-12-04	19.57	19.80	19.39	19.39	301932
2023-12-05	19.41	19.58	19.23	19.46	593148
2023-12-06	19.71	19.78	19.43	19.45	489672
2023-12-07	19.69	19.76	19.39	19.45	274202
2023-12-08	19.39	19.64	19.32	19.42	230371
2023-12-11	19.38	19.38	18.92	18.99	351959
2023-12-12	19.04	19.51	18.98	19.35	485326
2023-12-13	19.58	20.03	19.51	19.86	1055134
2023-12-14	20.15	20.46	20.10	20.30	1272487
2023-12-15	20.29	20.43	20.05	20.07	732596
2023-12-18	20.03	20.03	19.33	19.59	361224
2023-12-19	19.48	19.75	19.43	19.61	1974302
2023-12-20	19.62	19.62	19.10	19.11	389329
2023-12-21	19.45	19.62	19.16	19.30	401346
2023-12-22	19.21	19.38	19.14	19.31	152779
2023-12-26	19.27	19.33	19.11	19.13	137321
2023-12-27	19.24	19.42	19.20	19.24	174024
2023-12-28	19.29	19.39	19.15	19.33	264403
2023-12-29	19.44	19.62	19.35	19.49	187256
2024-01-02	19.46	19.53	19.37	19.43	207886
2024-01-03	19.55	19.81	19.49	19.59	251631
2024-01-04	19.59	19.69	19.30	19.30	393114
2024-01-05	19.30	19.53	19.24	19.45	158648
2024-01-08	19.31	19.45	19.02	19.19	243287
2024-01-09	18.89	19.01	18.67	18.77	329283
2024-01-10	18.73	18.81	18.60	18.66	246368
2024-01-11	18.79	18.83	18.56	18.73	195092
2024-01-12	18.81	18.92	18.74	18.79	223423
2024-01-16	18.67	18.74	18.51	18.66	242267
2024-01-17	18.37	18.49	18.17	18.34	273719
2024-01-18	18.55	18.55	18.28	18.46	283335
2024-01-19	18.58	18.69	18.41	18.69	234735
2024-01-22	18.73	18.80	18.42	18.62	209486
2024-01-23	18.72	18.76	18.37	18.45	392999
2024-01-24	18.82	18.83	18.49	18.62	342681
2024-01-25	18.75	18.79	18.54	18.73	185943
2024-01-26	18.69	18.76	18.50	18.57	231027
2024-01-29	18.45	18.62	18.37	18.52	143101
2024-01-30	18.53	18.53	18.23	18.34	489714
2024-01-31	18.30	18.61	18.19	18.28	312480
2024-02-01	18.36	19.24	18.36	19.06	471102
2024-02-02	18.63	18.82	18.44	18.82	280159
2024-02-05	18.67	18.93	18.54	18.69	229860
2024-02-06	18.72	18.84	18.47	18.54	328366
2024-02-07	18.65	18.73	18.29	18.38	287469
2024-02-08	18.38	18.44	18.02	18.05	219085
2024-02-09	18.17	18.35	18.06	18.31	208456
2024-02-12	18.26	18.48	18.26	18.28	197983
2024-02-13	18.07	18.21	17.95	18.02	327553
2024-02-14	18.33	18.88	18.33	18.87	306573
2024-02-15	19.22	19.75	19.10	19.75	380962
2024-02-16	19.74	20.28	19.74	20.18	267820
2024-02-20	20.16	20.45	20.07	20.26	352709
2024-02-21	20.00	20.00	19.55	19.75	397682
2024-02-22	19.65	19.71	19.07	19.12	259219
2024-02-23	19.17	19.17	18.93	18.99	159113
2024-02-26	18.75	19.00	18.73	18.99	159583
2024-02-27	19.03	19.43	18.86	19.25	327174
2024-02-28	19.32	19.48	19.22	19.30	177037
2024-02-29	19.21	19.65	19.16	19.63	335164
2024-03-01	19.75	19.97	19.59	19.83	329546
2024-03-04	19.78	19.78	19.21	19.25	178137
2024-03-05	19.11	19.31	18.93	19.06	283269
2024-03-06	19.21	19.31	19.10	19.22	191529
2024-03-07	19.17	19.22	18.76	18.80	577563
2024-03-08	19.11	19.65	19.11	19.33	296419
2024-03-11	19.30	19.60	19.24	19.55	127352
2024-03-12	19.66	20.23	19.58	20.14	276695
2024-03-13	20.43	20.72	20.39	20.55	1024049
2024-03-14	20.34	20.57	20.24	20.35	272445
2024-03-15	20.42	20.45	20.17	20.20	462156
2024-03-18	20.33	20.37	20.00	20.00	208514
2024-03-19	19.93	19.97	19.46	19.49	175372
2024-03-20	19.24	19.64	19.13	19.63	312928
2024-03-21	19.51	19.68	19.50	19.53	249844
2024-03-22	19.48	19.50	19.10	19.40	285336
2024-03-25	19.41	19.69	19.41	19.55	217290
2024-03-26	19.72	19.96	19.60	19.66	353575
2024-03-27	19.68	19.78	19.58	19.76	113222
2024-03-28	19.82	20.09	19.77	19.83	209494
2024-04-01	19.96	19.99	19.67	19.73	284784
2024-04-02	19.80	20.36	19.79	20.32	288602
2024-04-03	20.34	20.60	20.23	20.41	321660
2024-04-04	20.62	20.70	20.31	20.38	414984
2024-04-05	20.28	20.36	20.04	20.11	132271
2024-04-08	20.18	20.26	20.08	20.24	242823
2024-04-09	20.26	20.43	20.21	20.29	196833
2024-04-10	19.97	20.02	19.68	19.68	295117
2024-04-11	19.81	19.89	19.59	19.74	157946
2024-04-12	19.48	19.60	18.93	18.93	259957
2024-04-15	18.99	19.00	18.64	18.80	407295
2024-04-16	18.61	18.80	18.26	17.72	752212
2024-04-17	17.84	18.03	17.73	17.88	391471
2024-04-18	17.98	18.25	17.81	18.11	247473
2024-04-19	18.05	18.30	17.99	18.04	214811
2024-04-22	18.07	18.34	17.79	18.12	288679
2024-04-23	18.16	18.46	18.16	18.24	433687
2024-04-24	18.26	18.49	18.11	18.23	373100
2024-04-25	18.12	18.35	18.12	18.24	240338
2024-04-26	18.21	18.56	18.18	18.19	285391
2024-04-29	18.42	18.62	18.32	18.48	390396
2024-04-30	18.55	18.68	17.97	17.98	575817
2024-05-01	18.05	18.16	17.83	17.91	348140
2024-05-02	18.19	18.19	17.88	18.08	273967
2024-05-03	18.25	18.47	18.14	18.15	239982
2024-05-06	18.24	18.47	18.18	18.25	342093
2024-05-07	18.27	18.44	18.26	18.31	458740
2024-05-08	18.14	18.45	18.14	18.34	319690
2024-05-09	18.32	18.58	18.32	18.42	687734
2024-05-10	18.45	18.99	18.45	18.99	259187
2024-05-13	19.04	19.36	19.04	19.17	256402
2024-05-14	19.17	19.60	19.17	19.57	252372
2024-05-15	19.68	20.03	19.68	19.99	183934
2024-05-16	19.88	20.22	19.88	19.98	430874
2024-05-17	19.95	20.08	19.84	19.98	225541
2024-05-20	20.04	20.23	19.89	19.99	135558
2024-05-21	19.96	20.04	19.86	19.95	68326
2024-05-22	19.87	19.87	19.57	19.70	266703
2024-05-23	19.79	19.96	19.58	19.95	158236
2024-05-24	19.95	20.16	19.89	19.91	194737
2024-05-28	20.08	20.16	19.74	19.80	213454
2024-05-29	19.58	19.58	19.18	19.20	324037
2024-05-30	19.25	19.27	18.90	18.95	255698
2024-05-31	18.86	19.03	18.59	18.88	254929
2024-06-03	19.12	19.29	18.82	19.23	230935
2024-06-04	18.93	19.34	18.87	19.20	283340
2024-06-05	19.30	19.32	19.06	19.08	261637
2024-06-06	19.25	19.44	19.13	19.40	221636
2024-06-07	19.17	19.32	18.87	18.89	223057
2024-06-10	18.82	18.89	18.60	18.62	138149
2024-06-11	18.46	18.68	18.34	18.53	174093
2024-06-12	19.14	19.14	18.64	18.88	680476
2024-06-13	18.82	18.96	18.72	18.96	532947
2024-06-14	18.69	18.83	18.50	18.51	234845
2024-06-17	18.42	18.62	18.28	18.51	145334
2024-06-18	18.55	18.83	18.55	18.74	129984
2024-06-20	18.89	19.03	18.83	18.99	211551
2024-06-21	18.85	18.85	18.33	18.47	289720
2024-06-24	18.66	18.80	18.52	18.76	197489
2024-06-25	18.75	18.92	18.69	18.70	195183
2024-06-26	18.59	18.79	18.59	18.63	102622
2024-06-27	18.64	18.75	18.54	18.67	113963
2024-06-28	18.69	18.94	18.59	18.83	305450
2024-07-01	18.92	18.98	18.46	18.53	153852
2024-07-02	18.50	18.64	18.31	18.59	167215
2024-07-03	18.65	19.11	18.65	18.95	225172
2024-07-05	19.05	19.24	18.87	18.97	590065
2024-07-08	18.89	19.03	18.87	18.91	291743
2024-07-09	18.87	19.46	18.87	19.38	1899896
2024-07-10	19.45	19.94	19.45	19.89	367276
2024-07-11	20.19	20.51	20.03	20.45	483993
2024-07-12	20.46	21.00	20.36	20.94	414699
2024-07-15	20.91	21.19	20.84	20.93	392212
2024-07-16	21.09	21.18	20.84	21.00	136862
2024-07-17	20.97	20.98	20.54	20.83	384739
2024-07-18	20.86	20.86	20.40	20.53	236597
2024-07-19	20.53	20.80	20.23	20.23	292228
2024-07-22	20.23	20.61	20.21	20.60	170809
2024-07-23	20.40	20.51	20.29	20.29	153694
2024-07-24	20.21	20.46	20.08	20.15	211378
2024-07-25	20.15	20.28	19.97	20.02	186457
2024-07-26	20.18	20.22	19.94	20.05	239625
2024-07-29	20.02	20.02	19.44	19.57	189140
2024-07-30	19.47	19.79	19.47	19.56	338488
2024-07-31	20.12	20.16	19.82	20.08	265134
2024-08-01	20.06	20.19	19.41	19.47	203485
2024-08-02	19.36	19.46	18.76	19.36	192014
2024-08-05	18.91	18.91	18.51	18.73	330465
2024-08-06	18.58	19.35	18.58	19.19	177222
2024-08-07	19.54	19.55	18.98	19.08	250057
2024-08-08	19.21	19.52	19.02	19.44	277952
2024-08-09	19.56	19.67	19.51	19.60	195316
2024-08-12	19.68	19.89	19.68	19.86	150574
2024-08-13	19.90	20.15	19.81	20.10	231753
2024-08-14	20.11	20.25	19.99	20.10	228453
2024-08-15	20.42	20.71	20.40	20.42	139673
2024-08-16	20.44	20.44	20.10	20.17	236379
2024-08-19	20.22	20.53	20.19	20.51	301473
2024-08-20	20.91	20.98	20.60	20.76	328968
2024-08-21	20.76	20.77	20.56	20.63	165997
2024-08-22	20.54	20.54	20.26	20.40	144725
2024-08-23	20.57	20.90	20.44	20.73	418055
2024-08-26	20.72	20.77	20.50	20.60	282334
2024-08-27	20.56	20.56	20.31	20.40	176969
2024-08-28	20.44	20.64	20.22	20.47	181069
2024-08-29	20.52	20.60	20.22	20.51	275483
2024-08-30	20.70	20.86	20.55	20.65	201101
2024-09-03	20.51	20.70	20.28	20.35	159553
2024-09-04	20.35	20.51	20.10	20.24	175189
2024-09-05	20.19	20.30	20.10	20.30	151362
2024-09-06	20.26	20.43	19.80	19.84	128057
2024-09-09	20.02	20.09	19.76	19.87	204649
2024-09-10	19.92	19.95	19.55	19.55	203674
2024-09-11	19.67	19.95	19.58	19.89	206887
2024-09-12	20.19	20.43	20.14	20.38	247984
2024-09-13	20.46	20.67	20.46	20.56	269726
2024-09-16	20.56	20.72	20.52	20.61	232964
2024-09-17	20.56	20.63	20.05	20.06	139346
2024-09-18	20.07	20.40	19.94	20.24	164948
2024-09-19	20.57	20.57	20.27	20.29	255169
2024-09-20	20.17	20.17	19.80	19.97	459089
2024-09-23	20.19	20.35	20.06	20.29	284574
2024-09-24	20.72	20.93	20.67	20.88	285444
2024-09-25	20.83	20.84	20.68	20.76	233240
2024-09-26	20.96	21.28	20.94	21.25	494005
2024-09-27	21.35	21.43	20.98	21.04	247633
2024-09-30	21.06	21.16	20.76	20.76	311897
2024-10-01	20.81	20.81	20.24	20.35	363571
2024-10-02	20.39	20.45	19.84	19.85	225282
2024-10-03	19.58	19.76	19.40	19.62	601317
2024-10-04	19.70	19.88	19.54	19.77	195792
2024-10-07	19.78	19.83	19.43	19.64	249876
2024-10-08	19.43	19.77	19.41	19.69	301018
2024-10-09	19.52	19.80	19.49	19.71	163680
2024-10-10	19.70	19.93	19.63	19.90	147115
2024-10-11	20.04	20.11	19.95	20.06	428471
2024-10-14	20.00	20.31	19.92	20.18	1355489
2024-10-15	20.11	20.21	20.00	20.08	283018
2024-10-16	20.13	20.49	20.12	20.42	600351
2024-10-17	20.43	20.49	20.24	20.25	246338
2024-10-18	20.31	20.54	20.27	20.51	193506
2024-10-21	20.39	20.54	20.26	20.50	205889
2024-10-22	20.52	20.59	20.28	20.44	231886
2024-10-23	20.36	20.78	20.36	20.65	305404
2024-10-24	20.70	20.90	20.65	20.88	160030
2024-10-25	20.85	20.85	20.38	20.46	294248
2024-10-28	20.62	20.77	20.53	20.60	334483
2024-10-29	20.57	20.68	19.79	19.83	333550
2024-10-30	20.06	20.06	19.65	19.68	359549
2024-10-31	19.70	19.86	19.45	19.54	245383
2024-11-01	19.61	19.75	19.33	19.46	286247
2024-11-04	19.90	20.33	19.72	19.73	390344
2024-11-05	19.88	20.01	19.65	19.67	264236
2024-11-06	19.42	19.93	19.04	19.74	429738
2024-11-07	20.02	20.26	19.95	20.18	321026
2024-11-08	19.86	19.86	19.34	19.51	198420
2024-11-11	19.44	19.53	19.19	19.44	169521
2024-11-12	19.30	19.46	19.12	19.21	132804
2024-11-13	19.31	19.48	19.14	19.33	175179
2024-11-14	19.40	19.42	19.06	19.15	151350
2024-11-15	19.20	19.37	19.10	19.26	115435
2024-11-18	19.16	19.31	19.13	19.25	134017
2024-11-19	19.26	19.43	19.20	19.27	143828
2024-11-20	19.31	19.75	19.31	19.52	215966
2024-11-21	19.52	19.65	19.38	19.46	147242
2024-11-22	19.37	19.44	18.93	18.96	162611
2024-11-25	19.34	19.42	18.94	18.95	615628
2024-11-26	19.25	19.25	18.93	18.98	552586
2024-11-27	18.99	19.08	18.90	18.97	460836
2024-11-29	18.94	19.10	18.80	18.97	406551
2024-12-02	18.96	19.14	18.83	19.11	267738
2024-12-03	19.24	19.29	19.16	19.22	152825
2024-12-04	19.22	19.22	18.95	19.02	220376
2024-12-05	19.13	19.55	19.13	19.43	186662
2024-12-06	19.50	19.55	19.14	19.15	184126
2024-12-09	19.42	19.57	19.33	19.40	194534
2024-12-10	19.54	19.54	19.30	19.34	106686
2024-12-11	19.46	19.50	19.21	19.42	142089
2024-12-12	19.30	19.70	19.30	19.68	220062
2024-12-13	19.62	19.62	19.43	19.45	122443
2024-12-16	19.15	19.46	19.15	19.33	288763
2024-12-17	19.33	19.33	19.05	19.07	166983
2024-12-18	19.18	19.26	18.58	18.60	289837
2024-12-19	18.91	19.03	18.76	18.82	226429
2024-12-20	18.83	19.08	18.81	18.94	259444
2024-12-23	19.05	19.05	18.63	18.72	188868
2024-12-24	18.72	18.95	18.72	18.90	63719
2024-12-26	18.81	19.06	18.81	18.96	258211
2024-12-27	18.88	19.03	18.88	19.00	124605
2024-12-30	18.89	18.89	18.65	18.78	138735
2024-12-31	18.83	18.97	18.78	18.86	110837
2025-01-02	18.74	19.03	18.63	18.71	154419
2025-01-03	18.59	18.62	18.30	18.41	158556
2025-01-06	18.57	18.75	18.45	18.57	140941
2025-01-07	18.69	18.88	18.68	18.81	157049
2025-01-08	18.62	18.74	18.56	18.63	121304
2025-01-10	18.47	18.65	18.21	18.24	106797
2025-01-13	18.19	18.42	18.19	18.37	98872
2025-01-14	18.39	18.72	18.39	18.71	199536
2025-01-15	18.88	19.14	18.71	18.90	192157
2025-01-16	18.85	19.09	18.73	19.04	212700
2025-01-17	19.11	19.19	19.04	19.05	154229
2025-01-21	19.35	19.67	19.16	19.57	308914
2025-01-22	19.78	20.09	19.68	19.81	224357
2025-01-23	19.93	20.04	19.81	19.86	210831
2025-01-24	20.02	20.37	20.02	20.36	127824
2025-01-27	20.31	20.31	19.66	19.96	193673
2025-01-28	19.75	19.93	19.70	19.76	142198
2025-01-29	19.87	20.04	19.76	19.96	142133
2025-01-30	20.08	20.49	20.08	20.39	182731
2025-01-31	20.54	20.95	20.36	20.41	135985
2025-02-03	20.35	20.65	20.04	20.51	171096
2025-02-04	20.68	21.09	20.68	21.02	229631
2025-02-05	21.01	21.29	20.95	21.24	282533
2025-02-06	21.29	21.98	21.29	21.88	365065
2025-02-07	21.90	22.02	21.64	21.78	365838
2025-02-10	21.94	22.22	21.89	22.10	331102
2025-02-11	21.94	22.15	21.68	22.01	246569
2025-02-12	22.24	22.48	21.98	22.22	428972
2025-02-13	22.21	22.53	22.21	22.52	191544
2025-02-14	22.62	22.89	22.60	22.74	232471
2025-02-18	22.55	22.55	22.04	22.16	369507
2025-02-19	22.06	22.06	21.86	21.97	261147
2025-02-20	22.22	22.42	22.10	22.28	120303
2025-02-21	22.22	22.26	21.75	21.81	170700
2025-02-24	21.83	21.97	21.65	21.86	216179
2025-02-25	22.03	22.13	21.84	22.00	242944
2025-02-26	22.01	22.30	21.85	22.22	392766
2025-02-27	22.22	22.31	21.66	21.75	715385
2025-02-28	21.87	21.93	21.39	21.64	366625
2025-03-03	21.81	22.09	21.60	21.99	487240
2025-03-04	21.90	22.11	21.67	21.87	284603
2025-03-05	22.22	22.61	22.07	22.54	364790
2025-03-06	0.00	0.00	0.00	22.43	435138
2025-03-07	22.35	22.55	22.27	22.53	253795
2025-03-10	22.30	22.50	21.80	21.95	234677
2025-03-11	22.05	22.24	21.70	22.11	333659
2025-03-12	22.15	22.48	22.06	22.41	330605
2025-03-13	22.36	22.93	22.33	22.69	311282
2025-03-14	22.96	23.12	22.76	22.99	355772
2025-03-17	23.30	23.54	23.23	23.47	335143
2025-03-18	23.59	23.63	22.93	22.95	456178
2025-03-19	22.81	23.23	22.81	23.22	415122
2025-03-20	22.84	23.03	22.70	22.93	331720
2025-03-21	22.84	23.06	22.68	22.85	643616
2025-03-24	23.22	23.45	22.89	23.14	639934
2025-03-25	23.23	23.60	23.23	23.57	347721
2025-03-26	23.63	23.80	23.35	23.51	288407
2025-03-27	23.57	23.66	23.32	23.49	238910
2025-03-28	23.33	23.42	23.08	23.15	279253
2025-03-31	22.79	22.89	22.59	22.80	253069
2025-04-01	22.89	23.49	22.75	23.44	341624
2025-04-02	23.35	23.42	23.04	23.29	337661
2025-04-03	22.94	23.73	22.94	23.12	379245
2025-04-04	22.30	22.54	21.57	21.72	427129
2025-04-07	21.07	21.88	20.80	21.04	728619
2025-04-08	21.64	21.64	20.79	20.93	627510
2025-04-09	21.00	22.48	20.77	22.32	663435
2025-04-10	21.96	22.16	21.17	21.67	954128
2025-04-11	21.73	22.51	21.73	22.31	467037
2025-04-14	22.51	22.97	22.44	22.87	339762
2025-04-15	22.87	23.17	22.57	23.12	470772
2025-04-16	23.58	23.81	23.20	23.49	891329
2025-04-17	23.70	24.05	23.64	23.97	604066
2025-04-21	24.15	24.64	23.96	24.16	949463
2025-04-22	24.41	24.90	24.40	23.49	617708
2025-04-23	23.88	24.07	23.58	23.72	541468
2025-04-24	23.80	24.63	23.77	24.31	599647
2025-04-25	24.26	24.65	24.04	24.52	339649
2025-04-28	24.55	24.77	24.19	24.35	367638
2025-04-29	24.49	24.65	24.09	24.23	534237
2025-04-30	24.13	24.13	23.70	24.09	441190
2025-05-01	23.72	23.88	23.12	23.40	486484
2025-05-02	23.87	24.08	23.55	23.78	492928
2025-05-05	23.84	24.24	23.79	23.93	392430
2025-05-06	23.94	24.32	23.94	24.16	413678
2025-05-07	24.30	24.60	24.12	24.14	572848
2025-05-08	24.43	24.74	24.30	24.50	613701
2025-05-09	24.73	24.94	24.49	24.65	249616
2025-05-12	24.83	24.92	24.19	24.31	408572
2025-05-13	24.36	24.72	24.29	24.65	310567
2025-05-14	24.75	25.27	24.75	24.99	451236
2025-05-15	25.00	25.19	24.81	25.19	343303
2025-05-16	25.10	25.15	24.75	25.08	364353
2025-05-19	24.98	25.53	24.89	25.27	205981
2025-05-20	25.30	25.42	25.10	25.32	301580
2025-05-21	25.31	25.40	25.09	25.20	181207
2025-05-22	25.09	25.26	24.89	24.91	204137
2025-05-23	24.59	25.06	24.28	25.04	166015
2025-05-27	25.05	25.12	24.67	24.74	420445
2025-05-28	24.74	24.74	24.40	24.41	241674
2025-05-29	24.44	24.57	24.16	24.57	283375
2025-05-30	24.47	24.58	24.04	24.14	609357
2025-06-02	24.17	24.86	23.98	24.64	801870
2025-06-03	24.49	24.64	24.12	24.59	469975
2025-06-04	24.65	24.97	24.63	24.66	387039
2025-06-05	24.81	24.91	24.55	24.82	376075
2025-06-06	24.80	25.01	24.66	24.83	239964
2025-06-09	24.74	24.85	24.44	24.46	288909
2025-06-10	24.46	24.73	24.44	24.57	215553
2025-06-11	24.56	25.45	24.56	25.35	353623
2025-06-12	25.41	25.53	25.28	25.39	265443
2025-06-13	25.01	25.30	24.27	24.76	584794

Explore More About BSAC

Coins representing dividend payouts and trends

BSAC Dividend History

Discover Banco Santander -'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

BSAC Stock Split History

Discover Banco Santander -'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

BSAC Historical Prices

Explore Banco Santander -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics