Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
EQT Corp (EQT) Historical Prices: Free Download & Interactive Data Table 2025

EQT Historical Prices

Summary

Key Stock Metrics

31.46

(September 10, 2024)

52-Week Low

61.02

(June 23, 2025)

52-Week High

61.02

(June 23, 2025)

All-Time High

51.84

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-17	0.53	0.53	0.51	0.52	2916000
1993-11-18	0.52	0.53	0.52	0.52	1492000
1993-11-19	0.52	0.53	0.52	0.52	1304000
1993-11-22	0.53	0.53	0.52	0.52	2076000
1993-11-23	0.52	0.52	0.52	0.52	608000
1993-11-24	0.52	0.52	0.52	0.52	836000
1993-11-26	0.52	0.52	0.51	0.51	120000
1993-11-29	0.51	0.51	0.50	0.51	1784000
1993-11-30	0.51	0.51	0.49	0.49	1856000
1993-12-01	0.50	0.50	0.50	0.50	748000
1993-12-02	0.50	0.51	0.50	0.50	656000
1993-12-03	0.50	0.50	0.49	0.50	1096000
1993-12-06	0.50	0.50	0.49	0.50	2856000
1993-12-07	0.50	0.50	0.49	0.50	1412000
1993-12-08	0.49	0.49	0.49	0.49	712000
1993-12-09	0.50	0.50	0.49	0.49	628000
1993-12-10	0.49	0.50	0.49	0.50	800000
1993-12-13	0.50	0.50	0.49	0.49	1636000
1993-12-14	0.50	0.50	0.49	0.49	2544000
1993-12-15	0.49	0.49	0.48	0.49	3932000
1993-12-16	0.49	0.50	0.49	0.49	800000
1993-12-17	0.50	0.50	0.49	0.50	428000
1993-12-20	0.49	0.50	0.49	0.50	1296000
1993-12-21	0.50	0.50	0.49	0.50	1804000
1993-12-22	0.50	0.50	0.50	0.50	1012000
1993-12-23	0.50	0.50	0.50	0.50	1828000
1993-12-27	0.50	0.50	0.48	0.50	1480000
1993-12-28	0.50	0.50	0.49	0.49	4072000
1993-12-29	0.49	0.49	0.49	0.49	6592000
1993-12-30	0.50	0.50	0.49	0.50	2104000
1993-12-31	0.50	0.50	0.49	0.50	4160000
1994-01-03	0.50	0.50	0.49	0.49	5148000
1994-01-04	0.49	0.49	0.48	0.49	2076000
1994-01-05	0.49	0.49	0.48	0.49	940000
1994-01-06	0.49	0.49	0.48	0.48	1424000
1994-01-07	0.48	0.49	0.48	0.48	2040000
1994-01-10	0.48	0.48	0.48	0.48	1808000
1994-01-11	0.48	0.48	0.47	0.48	3792000
1994-01-12	0.48	0.48	0.47	0.47	1828000
1994-01-13	0.48	0.48	0.46	0.47	2860000
1994-01-14	0.47	0.48	0.47	0.48	12100000
1994-01-17	0.49	0.49	0.48	0.49	2380000
1994-01-18	0.49	0.49	0.48	0.49	2668000
1994-01-19	0.49	0.51	0.49	0.50	3500000
1994-01-20	0.50	0.51	0.50	0.50	1160000
1994-01-21	0.50	0.51	0.50	0.51	868000
1994-01-24	0.51	0.51	0.50	0.50	744000
1994-01-25	0.50	0.51	0.50	0.50	1156000
1994-01-26	0.50	0.50	0.49	0.49	5232000
1994-01-27	0.49	0.50	0.49	0.50	1872000
1994-01-28	0.50	0.51	0.50	0.51	1320000
1994-01-31	0.51	0.52	0.51	0.52	912000
1994-02-01	0.52	0.52	0.51	0.52	6324000
1994-02-02	0.52	0.52	0.51	0.52	3432000
1994-02-03	0.52	0.53	0.52	0.52	1776000
1994-02-04	0.52	0.52	0.51	0.51	672000
1994-02-07	0.51	0.52	0.51	0.52	1004000
1994-02-08	0.52	0.52	0.51	0.52	1324000
1994-02-09	0.52	0.53	0.52	0.52	1244000
1994-02-10	0.52	0.52	0.51	0.51	1140000
1994-02-11	0.51	0.51	0.51	0.51	1800000
1994-02-14	0.51	0.51	0.51	0.51	1596000
1994-02-15	0.51	0.51	0.51	0.51	436000
1994-02-16	0.51	0.51	0.50	0.50	4028000
1994-02-17	0.50	0.51	0.50	0.50	3488000
1994-02-18	0.50	0.50	0.50	0.50	1728000
1994-02-22	0.50	0.50	0.49	0.50	592000
1994-02-23	0.50	0.50	0.49	0.49	652000
1994-02-24	0.49	0.49	0.49	0.49	260000
1994-02-25	0.49	0.49	0.49	0.49	716000
1994-02-28	0.50	0.50	0.49	0.49	1496000
1994-03-01	0.49	0.50	0.49	0.50	3000000
1994-03-02	0.49	0.50	0.48	0.48	1908000
1994-03-03	0.48	0.49	0.48	0.49	1720000
1994-03-04	0.49	0.50	0.49	0.49	532000
1994-03-07	0.49	0.49	0.49	0.49	308000
1994-03-08	0.49	0.50	0.48	0.49	780000
1994-03-09	0.49	0.50	0.48	0.49	1620000
1994-03-10	0.49	0.49	0.48	0.49	472000
1994-03-11	0.48	0.49	0.48	0.49	1936000
1994-03-14	0.49	0.50	0.49	0.50	1060000
1994-03-15	0.50	0.50	0.48	0.49	2148000
1994-03-16	0.49	0.50	0.49	0.50	1012000
1994-03-17	0.50	0.50	0.49	0.50	2116000
1994-03-18	0.50	0.50	0.49	0.50	1172000
1994-03-21	0.49	0.50	0.49	0.50	744000
1994-03-22	0.50	0.50	0.50	0.50	1600000
1994-03-23	0.50	0.50	0.49	0.50	1148000
1994-03-24	0.50	0.50	0.49	0.49	1660000
1994-03-25	0.49	0.50	0.48	0.50	1396000
1994-03-28	0.50	0.50	0.48	0.50	1476000
1994-03-29	0.50	0.50	0.49	0.49	1860000
1994-03-30	0.49	0.49	0.48	0.48	1196000
1994-03-31	0.48	0.48	0.47	0.47	824000
1994-04-04	0.47	0.47	0.46	0.46	1956000
1994-04-05	0.46	0.47	0.46	0.47	1064000
1994-04-06	0.47	0.47	0.46	0.47	2852000
1994-04-07	0.47	0.47	0.46	0.47	1604000
1994-04-08	0.47	0.47	0.46	0.47	1056000
1994-04-11	0.47	0.47	0.47	0.47	716000
1994-04-12	0.47	0.47	0.47	0.47	232000
1994-04-13	0.47	0.47	0.47	0.47	708000
1994-04-14	0.47	0.48	0.47	0.48	1336000
1994-04-15	0.48	0.48	0.48	0.48	676000
1994-04-18	0.48	0.49	0.48	0.49	416000
1994-04-19	0.49	0.49	0.48	0.48	796000
1994-04-20	0.48	0.49	0.47	0.48	904000
1994-04-21	0.48	0.48	0.48	0.48	388000
1994-04-22	0.48	0.49	0.48	0.49	1576000
1994-04-25	0.49	0.50	0.49	0.50	512000
1994-04-26	0.50	0.50	0.49	0.49	960000
1994-04-28	0.49	0.50	0.48	0.48	1184000
1994-04-29	0.48	0.49	0.48	0.49	224000
1994-05-02	0.50	0.50	0.50	0.50	1200000
1994-05-03	0.50	0.50	0.50	0.50	268000
1994-05-04	0.50	0.50	0.49	0.49	1948000
1994-05-05	0.49	0.49	0.49	0.49	660000
1994-05-06	0.49	0.49	0.48	0.49	1240000
1994-05-09	0.49	0.49	0.48	0.48	1208000
1994-05-10	0.48	0.48	0.47	0.48	1924000
1994-05-11	0.47	0.47	0.47	0.47	576000
1994-05-12	0.47	0.48	0.47	0.47	3092000
1994-05-13	0.47	0.47	0.46	0.46	1940000
1994-05-16	0.46	0.47	0.46	0.46	384000
1994-05-17	0.46	0.46	0.46	0.46	1964000
1994-05-18	0.46	0.46	0.46	0.46	896000
1994-05-19	0.46	0.46	0.45	0.45	888000
1994-05-20	0.45	0.46	0.45	0.45	3504000
1994-05-23	0.45	0.45	0.45	0.45	5524000
1994-05-24	0.45	0.45	0.44	0.44	2976000
1994-05-25	0.44	0.45	0.44	0.45	856000
1994-05-26	0.45	0.47	0.45	0.46	1360000
1994-05-27	0.46	0.47	0.46	0.46	796000
1994-05-31	0.46	0.47	0.46	0.47	892000
1994-06-01	0.47	0.47	0.47	0.47	2076000
1994-06-02	0.47	0.48	0.47	0.47	1156000
1994-06-03	0.47	0.47	0.46	0.46	568000
1994-06-06	0.47	0.47	0.47	0.47	416000
1994-06-07	0.47	0.48	0.47	0.47	568000
1994-06-08	0.47	0.48	0.47	0.47	684000
1994-06-09	0.47	0.48	0.47	0.47	208000
1994-06-10	0.47	0.49	0.47	0.48	832000
1994-06-13	0.48	0.49	0.48	0.48	2904000
1994-06-14	0.49	0.49	0.48	0.48	1168000
1994-06-15	0.48	0.49	0.48	0.49	820000
1994-06-16	0.49	0.49	0.49	0.49	1548000
1994-06-17	0.49	0.49	0.49	0.49	1264000
1994-06-20	0.49	0.49	0.49	0.49	536000
1994-06-21	0.49	0.49	0.48	0.49	1096000
1994-06-22	0.48	0.49	0.48	0.48	616000
1994-06-23	0.48	0.49	0.48	0.48	1220000
1994-06-24	0.48	0.48	0.47	0.47	2780000
1994-06-27	0.47	0.47	0.47	0.47	964000
1994-06-28	0.47	0.47	0.46	0.47	2248000
1994-06-29	0.47	0.47	0.47	0.47	3532000
1994-06-30	0.47	0.47	0.46	0.47	560000
1994-07-01	0.47	0.47	0.47	0.47	788000
1994-07-05	0.47	0.48	0.47	0.47	400000
1994-07-06	0.47	0.48	0.47	0.48	784000
1994-07-07	0.47	0.48	0.47	0.48	524000
1994-07-08	0.48	0.48	0.48	0.48	456000
1994-07-11	0.48	0.48	0.47	0.47	1668000
1994-07-12	0.47	0.47	0.46	0.47	1636000
1994-07-13	0.47	0.47	0.46	0.47	1224000
1994-07-14	0.47	0.48	0.47	0.47	2740000
1994-07-15	0.47	0.48	0.47	0.48	1192000
1994-07-18	0.48	0.48	0.47	0.48	972000
1994-07-19	0.48	0.48	0.47	0.47	932000
1994-07-20	0.47	0.47	0.47	0.47	1676000
1994-07-21	0.47	0.47	0.47	0.47	1036000
1994-07-22	0.47	0.47	0.46	0.47	384000
1994-07-25	0.47	0.47	0.47	0.47	464000
1994-07-26	0.47	0.47	0.46	0.46	1052000
1994-07-27	0.46	0.46	0.46	0.46	432000
1994-07-28	0.47	0.47	0.46	0.46	4600000
1994-07-29	0.46	0.46	0.46	0.46	4344000
1994-08-01	0.46	0.46	0.45	0.46	1236000
1994-08-02	0.46	0.47	0.46	0.46	1680000
1994-08-03	0.46	0.46	0.46	0.46	724000
1994-08-04	0.46	0.46	0.46	0.46	4848000
1994-08-05	0.46	0.46	0.45	0.46	2624000
1994-08-08	0.46	0.46	0.45	0.46	1224000
1994-08-09	0.46	0.46	0.45	0.46	3408000
1994-08-10	0.45	0.46	0.45	0.46	6088000
1994-08-11	0.45	0.46	0.45	0.46	2096000
1994-08-12	0.46	0.46	0.45	0.45	6604000
1994-08-15	0.45	0.45	0.44	0.44	2132000
1994-08-16	0.44	0.45	0.44	0.45	3296000
1994-08-17	0.44	0.45	0.44	0.44	1956000
1994-08-18	0.44	0.44	0.44	0.44	936000
1994-08-19	0.44	0.44	0.43	0.44	384000
1994-08-22	0.44	0.44	0.43	0.44	2860000
1994-08-23	0.44	0.44	0.43	0.44	5220000
1994-08-24	0.44	0.44	0.43	0.44	5464000
1994-08-25	0.43	0.44	0.43	0.43	7052000
1994-08-26	0.43	0.44	0.43	0.44	1992000
1994-08-29	0.44	0.44	0.44	0.44	2024000
1994-08-30	0.44	0.44	0.44	0.44	824000
1994-08-31	0.44	0.44	0.44	0.44	1468000
1994-09-01	0.44	0.44	0.44	0.44	3460000
1994-09-02	0.44	0.44	0.44	0.44	1872000
1994-09-06	0.44	0.44	0.44	0.44	1328000
1994-09-07	0.44	0.44	0.43	0.44	2628000
1994-09-08	0.44	0.44	0.44	0.44	2404000
1994-09-09	0.43	0.44	0.43	0.43	1308000
1994-09-12	0.43	0.44	0.43	0.44	604000
1994-09-13	0.44	0.44	0.43	0.43	2720000
1994-09-14	0.43	0.43	0.43	0.43	1108000
1994-09-15	0.43	0.43	0.42	0.43	1400000
1994-09-16	0.42	0.43	0.42	0.42	1796000
1994-09-19	0.42	0.42	0.41	0.41	1616000
1994-09-20	0.41	0.41	0.40	0.41	4976000
1994-09-21	0.41	0.41	0.40	0.40	1944000
1994-09-22	0.40	0.41	0.40	0.40	1796000
1994-09-23	0.40	0.41	0.40	0.41	2000000
1994-09-26	0.40	0.40	0.39	0.40	1796000
1994-09-27	0.40	0.40	0.40	0.40	1880000
1994-09-28	0.40	0.41	0.40	0.40	2596000
1994-09-29	0.40	0.41	0.40	0.41	5596000
1994-09-30	0.41	0.41	0.40	0.41	4544000
1994-10-03	0.42	0.42	0.41	0.42	1420000
1994-10-04	0.42	0.42	0.41	0.41	756000
1994-10-05	0.41	0.42	0.41	0.41	2188000
1994-10-06	0.41	0.41	0.40	0.41	832000
1994-10-07	0.41	0.42	0.40	0.42	7088000
1994-10-10	0.42	0.42	0.41	0.42	512000
1994-10-11	0.42	0.42	0.41	0.41	2732000
1994-10-12	0.41	0.41	0.40	0.41	1148000
1994-10-13	0.41	0.41	0.40	0.40	4412000
1994-10-14	0.40	0.40	0.40	0.40	2608000
1994-10-17	0.40	0.40	0.39	0.40	4184000
1994-10-18	0.40	0.40	0.39	0.40	3868000
1994-10-19	0.40	0.41	0.40	0.41	4228000
1994-10-20	0.40	0.41	0.40	0.41	560000
1994-10-21	0.40	0.41	0.40	0.41	760000
1994-10-24	0.40	0.41	0.40	0.40	392000
1994-10-25	0.41	0.41	0.39	0.39	5732000
1994-10-26	0.39	0.39	0.39	0.39	4572000
1994-10-27	0.39	0.41	0.39	0.41	7152000
1994-10-28	0.41	0.42	0.41	0.41	4056000
1994-10-31	0.41	0.42	0.41	0.42	8208000
1994-11-01	0.42	0.42	0.41	0.41	2088000
1994-11-02	0.41	0.41	0.41	0.41	6144000
1994-11-03	0.41	0.42	0.41	0.41	2052000
1994-11-04	0.41	0.41	0.41	0.41	12904000
1994-11-07	0.41	0.41	0.41	0.41	1464000
1994-11-08	0.41	0.42	0.41	0.42	9144000
1994-11-09	0.41	0.42	0.40	0.40	4948000
1994-11-10	0.40	0.41	0.40	0.40	704000
1994-11-11	0.40	0.41	0.40	0.41	664000
1994-11-14	0.40	0.40	0.39	0.40	2864000
1994-11-15	0.41	0.41	0.40	0.40	1692000
1994-11-16	0.40	0.40	0.40	0.40	772000
1994-11-17	0.40	0.40	0.39	0.39	644000
1994-11-18	0.39	0.39	0.38	0.39	2220000
1994-11-21	0.39	0.39	0.38	0.39	1404000
1994-11-22	0.39	0.39	0.38	0.38	2192000
1994-11-23	0.37	0.38	0.37	0.38	3748000
1994-11-25	0.38	0.38	0.37	0.38	192000
1994-11-28	0.38	0.38	0.37	0.38	2656000
1994-11-29	0.38	0.38	0.37	0.37	1740000
1994-11-30	0.37	0.38	0.37	0.37	3556000
1994-12-01	0.37	0.37	0.35	0.36	3796000
1994-12-02	0.37	0.37	0.36	0.36	3976000
1994-12-05	0.36	0.36	0.35	0.36	2908000
1994-12-06	0.36	0.36	0.35	0.35	1656000
1994-12-07	0.35	0.36	0.35	0.36	3488000
1994-12-08	0.36	0.36	0.35	0.36	4324000
1994-12-09	0.35	0.36	0.35	0.36	1196000
1994-12-12	0.36	0.37	0.36	0.37	3192000
1994-12-13	0.37	0.37	0.36	0.36	3156000
1994-12-14	0.36	0.36	0.36	0.36	2208000
1994-12-15	0.36	0.36	0.35	0.36	1816000
1994-12-16	0.36	0.37	0.36	0.36	2960000
1994-12-19	0.36	0.36	0.36	0.36	3684000
1994-12-20	0.37	0.37	0.36	0.37	2576000
1994-12-21	0.37	0.37	0.36	0.36	5476000
1994-12-22	0.37	0.37	0.36	0.37	2148000
1994-12-23	0.37	0.37	0.37	0.37	888000
1994-12-27	0.37	0.37	0.37	0.37	2920000
1994-12-28	0.37	0.37	0.37	0.37	616000
1994-12-29	0.37	0.37	0.37	0.37	2444000
1994-12-30	0.37	0.37	0.36	0.37	2292000
1995-01-03	0.37	0.37	0.37	0.37	1972000
1995-01-04	0.37	0.38	0.37	0.38	3564000
1995-01-05	0.38	0.39	0.38	0.39	3660000
1995-01-06	0.39	0.39	0.39	0.39	1736000
1995-01-09	0.39	0.40	0.39	0.39	12344000
1995-01-10	0.38	0.38	0.37	0.38	2300000
1995-01-11	0.38	0.38	0.37	0.37	12996000
1995-01-12	0.37	0.37	0.37	0.37	5300000
1995-01-13	0.37	0.38	0.37	0.37	2680000
1995-01-16	0.38	0.38	0.37	0.38	532000
1995-01-17	0.38	0.38	0.37	0.37	1412000
1995-01-18	0.37	0.38	0.37	0.37	4500000
1995-01-19	0.37	0.38	0.37	0.38	4772000
1995-01-20	0.38	0.38	0.38	0.38	2648000
1995-01-23	0.38	0.38	0.38	0.38	3828000
1995-01-24	0.38	0.39	0.38	0.39	2288000
1995-01-25	0.39	0.39	0.38	0.39	4280000
1995-01-26	0.38	0.39	0.38	0.39	4156000
1995-01-27	0.39	0.40	0.39	0.39	3232000
1995-01-30	0.39	0.39	0.39	0.39	4752000
1995-01-31	0.39	0.39	0.39	0.39	7056000
1995-02-01	0.39	0.39	0.39	0.39	2332000
1995-02-02	0.39	0.39	0.39	0.39	1556000
1995-02-03	0.40	0.40	0.39	0.40	828000
1995-02-06	0.39	0.40	0.39	0.40	7164000
1995-02-07	0.40	0.40	0.39	0.40	3720000
1995-02-08	0.39	0.40	0.39	0.40	4468000
1995-02-09	0.40	0.40	0.39	0.40	2936000
1995-02-10	0.40	0.40	0.40	0.40	972000
1995-02-13	0.39	0.40	0.39	0.39	1804000
1995-02-14	0.39	0.39	0.38	0.39	5228000
1995-02-15	0.39	0.39	0.38	0.38	14424000
1995-02-16	0.38	0.39	0.37	0.39	10640000
1995-02-17	0.38	0.39	0.38	0.39	8656000
1995-02-21	0.38	0.39	0.38	0.39	3528000
1995-02-22	0.39	0.39	0.39	0.39	684000
1995-02-23	0.39	0.39	0.39	0.39	1216000
1995-02-24	0.39	0.39	0.38	0.38	1524000
1995-02-27	0.38	0.38	0.38	0.38	2440000
1995-02-28	0.38	0.38	0.37	0.38	1736000
1995-03-01	0.38	0.38	0.37	0.38	1888000
1995-03-02	0.38	0.38	0.38	0.38	680000
1995-03-03	0.38	0.38	0.38	0.38	580000
1995-03-06	0.38	0.39	0.38	0.39	2240000
1995-03-07	0.39	0.39	0.39	0.39	4104000
1995-03-08	0.38	0.39	0.38	0.38	696000
1995-03-09	0.38	0.38	0.38	0.38	1436000
1995-03-10	0.38	0.38	0.38	0.38	1496000
1995-03-13	0.38	0.38	0.38	0.38	1112000
1995-03-14	0.38	0.38	0.37	0.38	1128000
1995-03-15	0.38	0.38	0.38	0.38	1040000
1995-03-16	0.38	0.38	0.38	0.38	3340000
1995-03-17	0.38	0.38	0.37	0.38	1308000
1995-03-20	0.38	0.38	0.37	0.38	3668000
1995-03-21	0.37	0.38	0.37	0.37	4184000
1995-03-22	0.37	0.37	0.37	0.37	8564000
1995-03-23	0.37	0.37	0.37	0.37	4456000
1995-03-24	0.37	0.38	0.37	0.38	2156000
1995-03-27	0.38	0.39	0.38	0.38	1708000
1995-03-28	0.38	0.39	0.38	0.38	3356000
1995-03-29	0.38	0.38	0.37	0.38	816000
1995-03-30	0.37	0.38	0.37	0.38	5288000
1995-03-31	0.38	0.38	0.37	0.38	1120000
1995-04-03	0.38	0.39	0.38	0.38	1500000
1995-04-04	0.38	0.39	0.38	0.39	2196000
1995-04-05	0.40	0.40	0.39	0.39	992000
1995-04-06	0.39	0.39	0.39	0.39	3568000
1995-04-07	0.39	0.40	0.39	0.39	1504000
1995-04-10	0.39	0.40	0.39	0.40	1920000
1995-04-11	0.40	0.41	0.40	0.40	996000
1995-04-12	0.40	0.40	0.40	0.40	1728000
1995-04-13	0.40	0.40	0.40	0.40	4064000
1995-04-17	0.40	0.40	0.40	0.40	1072000
1995-04-18	0.40	0.40	0.39	0.39	292000
1995-04-19	0.39	0.39	0.39	0.39	2556000
1995-04-20	0.39	0.39	0.39	0.39	736000
1995-04-21	0.39	0.39	0.39	0.39	1064000
1995-04-24	0.39	0.39	0.39	0.39	800000
1995-04-25	0.39	0.40	0.39	0.39	640000
1995-04-26	0.39	0.39	0.39	0.39	3512000
1995-04-27	0.39	0.39	0.39	0.39	956000
1995-04-28	0.39	0.39	0.38	0.39	1884000
1995-05-01	0.39	0.39	0.38	0.39	3284000
1995-05-02	0.39	0.40	0.39	0.39	4016000
1995-05-03	0.39	0.40	0.38	0.39	3772000
1995-05-04	0.39	0.39	0.39	0.39	2080000
1995-05-05	0.39	0.40	0.39	0.39	2288000
1995-05-08	0.39	0.40	0.39	0.40	1780000
1995-05-09	0.40	0.40	0.40	0.40	1780000
1995-05-10	0.40	0.41	0.40	0.40	3040000
1995-05-11	0.40	0.40	0.40	0.40	952000
1995-05-12	0.40	0.40	0.40	0.40	1416000
1995-05-15	0.40	0.41	0.40	0.41	672000
1995-05-16	0.41	0.42	0.41	0.42	2316000
1995-05-17	0.42	0.43	0.42	0.42	4200000
1995-05-18	0.42	0.42	0.42	0.42	1252000
1995-05-19	0.42	0.42	0.41	0.41	772000
1995-05-22	0.41	0.41	0.40	0.41	596000
1995-05-23	0.41	0.41	0.40	0.41	592000
1995-05-24	0.41	0.42	0.40	0.41	1204000
1995-05-25	0.41	0.42	0.41	0.41	1096000
1995-05-26	0.41	0.41	0.41	0.41	576000
1995-05-30	0.41	0.41	0.40	0.40	552000
1995-05-31	0.40	0.41	0.40	0.41	1456000
1995-06-01	0.41	0.41	0.40	0.41	1648000
1995-06-02	0.40	0.41	0.40	0.40	1568000
1995-06-05	0.40	0.41	0.40	0.41	660000
1995-06-06	0.41	0.41	0.40	0.40	320000
1995-06-07	0.41	0.41	0.40	0.40	612000
1995-06-08	0.40	0.41	0.40	0.40	968000
1995-06-09	0.40	0.41	0.40	0.40	740000
1995-06-12	0.40	0.40	0.39	0.39	612000
1995-06-13	0.39	0.40	0.39	0.39	564000
1995-06-14	0.39	0.40	0.39	0.40	2208000
1995-06-15	0.40	0.40	0.40	0.40	1540000
1995-06-16	0.40	0.40	0.40	0.40	996000
1995-06-19	0.40	0.40	0.40	0.40	2936000
1995-06-20	0.40	0.41	0.40	0.40	4228000
1995-06-21	0.40	0.40	0.39	0.39	2236000
1995-06-22	0.39	0.40	0.39	0.39	11608000
1995-06-23	0.39	0.39	0.39	0.39	5584000
1995-06-26	0.39	0.39	0.38	0.38	1608000
1995-06-27	0.39	0.39	0.38	0.39	872000
1995-06-28	0.39	0.39	0.39	0.39	3336000
1995-06-29	0.39	0.40	0.39	0.39	3720000
1995-06-30	0.39	0.40	0.39	0.39	488000
1995-07-03	0.40	0.40	0.39	0.40	392000
1995-07-05	0.40	0.40	0.39	0.39	2096000
1995-07-06	0.39	0.40	0.39	0.39	3236000
1995-07-07	0.39	0.39	0.38	0.38	12692000
1995-07-10	0.38	0.38	0.38	0.38	3032000
1995-07-11	0.38	0.39	0.38	0.39	2900000
1995-07-12	0.39	0.39	0.38	0.39	7396000
1995-07-13	0.39	0.39	0.39	0.39	1232000
1995-07-14	0.39	0.39	0.38	0.39	2556000
1995-07-17	0.39	0.39	0.38	0.39	724000
1995-07-18	0.39	0.39	0.39	0.39	1140000
1995-07-19	0.39	0.39	0.39	0.39	1580000
1995-07-20	0.39	0.39	0.39	0.39	1624000
1995-07-21	0.39	0.39	0.38	0.39	5052000
1995-07-24	0.39	0.39	0.38	0.38	3472000
1995-07-25	0.38	0.39	0.38	0.39	1872000
1995-07-26	0.38	0.39	0.38	0.39	3420000
1995-07-27	0.38	0.39	0.38	0.39	1240000
1995-07-28	0.39	0.39	0.38	0.38	1972000
1995-07-31	0.38	0.38	0.38	0.38	6932000
1995-08-01	0.38	0.38	0.38	0.38	2604000
1995-08-02	0.38	0.38	0.37	0.37	6168000
1995-08-03	0.37	0.38	0.37	0.37	800000
1995-08-04	0.38	0.38	0.37	0.38	572000
1995-08-07	0.38	0.38	0.37	0.37	1132000
1995-08-08	0.37	0.37	0.37	0.37	1232000
1995-08-09	0.37	0.37	0.37	0.37	1248000
1995-08-10	0.37	0.37	0.36	0.37	2264000
1995-08-11	0.37	0.37	0.36	0.36	2408000
1995-08-14	0.36	0.36	0.36	0.36	2424000
1995-08-15	0.35	0.36	0.35	0.36	8172000
1995-08-16	0.36	0.36	0.36	0.36	2104000
1995-08-17	0.36	0.37	0.36	0.36	1548000
1995-08-18	0.36	0.36	0.35	0.35	2152000
1995-08-21	0.36	0.37	0.36	0.36	3816000
1995-08-22	0.36	0.37	0.36	0.37	2424000
1995-08-23	0.37	0.37	0.37	0.37	3168000
1995-08-24	0.37	0.37	0.37	0.37	2612000
1995-08-25	0.37	0.37	0.37	0.37	1120000
1995-08-28	0.37	0.37	0.37	0.37	3284000
1995-08-29	0.37	0.37	0.37	0.37	6284000
1995-08-30	0.38	0.38	0.37	0.38	2476000
1995-08-31	0.38	0.38	0.37	0.38	1920000
1995-09-01	0.38	0.40	0.38	0.39	2420000
1995-09-05	0.40	0.42	0.39	0.41	13908000
1995-09-06	0.41	0.41	0.40	0.41	6140000
1995-09-07	0.41	0.42	0.41	0.42	6252000
1995-09-08	0.41	0.41	0.41	0.41	7612000
1995-09-11	0.41	0.41	0.40	0.41	1660000
1995-09-12	0.41	0.41	0.40	0.40	1708000
1995-09-13	0.40	0.40	0.40	0.40	1644000
1995-09-14	0.40	0.41	0.40	0.40	2860000
1995-09-15	0.41	0.41	0.40	0.41	812000
1995-09-18	0.40	0.41	0.40	0.40	2140000
1995-09-19	0.40	0.41	0.40	0.41	1436000
1995-09-20	0.41	0.41	0.40	0.41	1168000
1995-09-21	0.41	0.41	0.40	0.40	1128000
1995-09-22	0.40	0.40	0.39	0.39	3016000
1995-09-25	0.40	0.40	0.39	0.39	2692000
1995-09-26	0.38	0.39	0.38	0.39	3688000
1995-09-27	0.39	0.39	0.39	0.39	1852000
1995-09-28	0.39	0.40	0.39	0.39	1884000
1995-09-29	0.39	0.40	0.39	0.40	2500000
1995-10-02	0.40	0.40	0.39	0.40	1240000
1995-10-03	0.40	0.40	0.40	0.40	1064000
1995-10-04	0.40	0.40	0.40	0.40	904000
1995-10-05	0.40	0.40	0.40	0.40	1232000
1995-10-06	0.40	0.40	0.40	0.40	1040000
1995-10-09	0.40	0.40	0.40	0.40	2840000
1995-10-10	0.40	0.40	0.40	0.40	820000
1995-10-11	0.40	0.40	0.39	0.40	444000
1995-10-12	0.40	0.40	0.39	0.40	8104000
1995-10-13	0.40	0.40	0.40	0.40	124000
1995-10-16	0.40	0.40	0.40	0.40	480000
1995-10-17	0.39	0.39	0.39	0.39	956000
1995-10-18	0.39	0.40	0.39	0.40	2396000
1995-10-19	0.40	0.40	0.39	0.40	640000
1995-10-20	0.39	0.40	0.39	0.40	2284000
1995-10-23	0.40	0.40	0.39	0.40	928000
1995-10-24	0.40	0.40	0.40	0.40	620000
1995-10-25	0.40	0.40	0.39	0.39	4200000
1995-10-26	0.40	0.40	0.39	0.39	2064000
1995-10-27	0.39	0.40	0.39	0.40	8172000
1995-10-30	0.40	0.40	0.40	0.40	864000
1995-10-31	0.40	0.40	0.40	0.40	1296000
1995-11-01	0.40	0.40	0.39	0.40	7500000
1995-11-02	0.40	0.41	0.40	0.40	6108000
1995-11-03	0.40	0.40	0.40	0.40	8688000
1995-11-06	0.39	0.40	0.39	0.40	1148000
1995-11-07	0.40	0.40	0.39	0.40	1280000
1995-11-08	0.40	0.40	0.39	0.40	1912000
1995-11-09	0.40	0.40	0.39	0.40	2464000
1995-11-10	0.39	0.40	0.39	0.39	2936000
1995-11-13	0.39	0.39	0.39	0.39	2540000
1995-11-14	0.40	0.40	0.39	0.39	2024000
1995-11-15	0.39	0.40	0.39	0.40	3880000
1995-11-16	0.40	0.41	0.40	0.41	2160000
1995-11-17	0.41	0.41	0.40	0.41	6108000
1995-11-20	0.41	0.41	0.41	0.41	2372000
1995-11-21	0.41	0.41	0.41	0.41	1452000
1995-11-22	0.41	0.41	0.41	0.41	1008000
1995-11-24	0.41	0.41	0.41	0.41	148000
1995-11-27	0.41	0.41	0.41	0.41	1244000
1995-11-28	0.41	0.41	0.41	0.41	2160000
1995-11-29	0.41	0.42	0.41	0.42	7904000
1995-11-30	0.41	0.42	0.41	0.42	2692000
1995-12-01	0.42	0.42	0.41	0.41	400000
1995-12-04	0.41	0.41	0.41	0.41	440000
1995-12-05	0.41	0.42	0.41	0.41	7176000
1995-12-06	0.41	0.41	0.41	0.41	2844000
1995-12-07	0.41	0.41	0.40	0.40	1048000
1995-12-08	0.40	0.41	0.40	0.40	1564000
1995-12-11	0.40	0.41	0.40	0.41	4600000
1995-12-12	0.41	0.41	0.41	0.41	480000
1995-12-13	0.41	0.41	0.41	0.41	1696000
1995-12-14	0.41	0.41	0.41	0.41	1816000
1995-12-15	0.41	0.41	0.41	0.41	856000
1995-12-18	0.40	0.40	0.40	0.40	3892000
1995-12-19	0.40	0.40	0.40	0.40	2060000
1995-12-20	0.40	0.42	0.40	0.42	3164000
1995-12-21	0.42	0.42	0.41	0.42	3400000
1995-12-22	0.42	0.42	0.42	0.42	1764000
1995-12-26	0.42	0.42	0.42	0.42	1068000
1995-12-27	0.42	0.42	0.42	0.42	1160000
1995-12-28	0.42	0.43	0.42	0.43	3648000
1995-12-29	0.43	0.43	0.42	0.43	952000
1996-01-02	0.42	0.43	0.42	0.42	3860000
1996-01-03	0.42	0.42	0.41	0.42	13264000
1996-01-04	0.42	0.42	0.42	0.42	3256000
1996-01-05	0.42	0.42	0.41	0.41	6212000
1996-01-08	0.42	0.42	0.41	0.42	544000
1996-01-09	0.42	0.42	0.41	0.41	4004000
1996-01-10	0.41	0.41	0.41	0.41	1608000
1996-01-11	0.41	0.41	0.40	0.41	1344000
1996-01-12	0.40	0.40	0.40	0.40	1456000
1996-01-15	0.40	0.40	0.40	0.40	592000
1996-01-16	0.40	0.40	0.40	0.40	3256000
1996-01-17	0.40	0.40	0.40	0.40	1064000
1996-01-18	0.40	0.40	0.40	0.40	776000
1996-01-19	0.40	0.40	0.39	0.40	1640000
1996-01-22	0.39	0.40	0.39	0.39	5600000
1996-01-23	0.39	0.39	0.39	0.39	4392000
1996-01-24	0.39	0.39	0.38	0.38	4140000
1996-01-25	0.38	0.38	0.38	0.38	2480000
1996-01-26	0.38	0.38	0.38	0.38	4060000
1996-01-29	0.38	0.39	0.38	0.39	1540000
1996-01-30	0.39	0.39	0.38	0.38	1736000
1996-01-31	0.38	0.39	0.38	0.39	1508000
1996-02-01	0.39	0.39	0.39	0.39	3920000
1996-02-02	0.39	0.39	0.39	0.39	1980000
1996-02-05	0.39	0.39	0.39	0.39	1416000
1996-02-06	0.39	0.40	0.39	0.39	3840000
1996-02-07	0.39	0.40	0.39	0.39	8708000
1996-02-08	0.39	0.39	0.39	0.39	12288000
1996-02-09	0.39	0.40	0.39	0.40	8724000
1996-02-12	0.40	0.40	0.40	0.40	8108000
1996-02-13	0.39	0.40	0.39	0.40	4168000
1996-02-14	0.40	0.40	0.39	0.40	5248000
1996-02-15	0.40	0.40	0.40	0.40	2016000
1996-02-16	0.40	0.40	0.40	0.40	2984000
1996-02-20	0.40	0.40	0.40	0.40	4056000
1996-02-21	0.40	0.40	0.39	0.40	7644000
1996-02-22	0.40	0.40	0.40	0.40	1876000
1996-02-23	0.40	0.40	0.39	0.40	7996000
1996-02-26	0.39	0.40	0.39	0.40	10252000
1996-02-27	0.39	0.40	0.39	0.39	1456000
1996-02-28	0.39	0.39	0.39	0.39	804000
1996-02-29	0.39	0.39	0.39	0.39	2560000
1996-03-01	0.39	0.39	0.39	0.39	2320000
1996-03-04	0.39	0.39	0.39	0.39	1884000
1996-03-05	0.39	0.39	0.39	0.39	816000
1996-03-06	0.39	0.39	0.39	0.39	4048000
1996-03-07	0.39	0.39	0.39	0.39	1976000
1996-03-08	0.39	0.39	0.38	0.39	5560000
1996-03-11	0.39	0.39	0.38	0.39	1096000
1996-03-12	0.38	0.39	0.38	0.39	5460000
1996-03-13	0.39	0.39	0.39	0.39	9308000
1996-03-14	0.39	0.40	0.39	0.39	3224000
1996-03-15	0.39	0.40	0.39	0.39	2176000
1996-03-18	0.39	0.40	0.39	0.40	884000
1996-03-19	0.40	0.40	0.39	0.39	4300000
1996-03-20	0.39	0.39	0.39	0.39	4464000
1996-03-21	0.39	0.39	0.39	0.39	3432000
1996-03-22	0.39	0.40	0.39	0.39	4800000
1996-03-25	0.39	0.39	0.39	0.39	3572000
1996-03-26	0.39	0.39	0.39	0.39	26336000
1996-03-27	0.39	0.40	0.39	0.40	1636000
1996-03-28	0.40	0.40	0.39	0.40	1800000
1996-03-29	0.40	0.40	0.40	0.40	532000
1996-04-01	0.40	0.40	0.39	0.40	848000
1996-04-02	0.40	0.40	0.40	0.40	1020000
1996-04-03	0.40	0.40	0.40	0.40	644000
1996-04-04	0.40	0.40	0.40	0.40	1064000
1996-04-08	0.40	0.40	0.39	0.39	2048000
1996-04-09	0.39	0.41	0.39	0.41	2604000
1996-04-10	0.40	0.40	0.40	0.40	1380000
1996-04-11	0.40	0.40	0.40	0.40	1872000
1996-04-12	0.40	0.40	0.39	0.40	1032000
1996-04-15	0.40	0.40	0.40	0.40	4760000
1996-04-16	0.40	0.41	0.40	0.41	2464000
1996-04-17	0.41	0.41	0.41	0.41	3508000
1996-04-18	0.41	0.41	0.41	0.41	968000
1996-04-19	0.41	0.41	0.41	0.41	2868000
1996-04-22	0.41	0.42	0.41	0.41	3732000
1996-04-23	0.41	0.41	0.41	0.41	14484000
1996-04-24	0.41	0.41	0.41	0.41	3400000
1996-04-25	0.41	0.42	0.41	0.41	1752000
1996-04-26	0.41	0.41	0.41	0.41	1416000
1996-04-29	0.41	0.41	0.41	0.41	1124000
1996-04-30	0.41	0.41	0.41	0.41	1012000
1996-05-01	0.41	0.41	0.41	0.41	2136000
1996-05-02	0.41	0.41	0.41	0.41	2132000
1996-05-03	0.41	0.41	0.41	0.41	1136000
1996-05-06	0.41	0.42	0.41	0.41	1796000
1996-05-07	0.41	0.41	0.40	0.41	3164000
1996-05-08	0.41	0.41	0.40	0.41	1472000
1996-05-09	0.41	0.41	0.41	0.41	240000
1996-05-10	0.42	0.42	0.41	0.41	724000
1996-05-13	0.41	0.41	0.41	0.41	1660000
1996-05-14	0.41	0.41	0.41	0.41	624000
1996-05-15	0.41	0.41	0.41	0.41	2532000
1996-05-16	0.41	0.41	0.41	0.41	1012000
1996-05-17	0.41	0.41	0.41	0.41	272000
1996-05-20	0.41	0.42	0.41	0.41	2308000
1996-05-21	0.41	0.41	0.41	0.41	2060000
1996-05-22	0.41	0.41	0.41	0.41	1992000
1996-05-23	0.41	0.41	0.41	0.41	4048000
1996-05-24	0.41	0.41	0.41	0.41	664000
1996-05-28	0.41	0.41	0.41	0.41	2732000
1996-05-29	0.41	0.41	0.41	0.41	528000
1996-05-30	0.41	0.41	0.41	0.41	2272000
1996-05-31	0.41	0.41	0.40	0.40	1200000
1996-06-03	0.40	0.41	0.40	0.40	3932000
1996-06-04	0.41	0.41	0.40	0.40	984000
1996-06-05	0.40	0.41	0.40	0.40	1724000
1996-06-06	0.40	0.40	0.39	0.40	6344000
1996-06-07	0.40	0.40	0.39	0.40	1552000
1996-06-10	0.40	0.40	0.39	0.39	1628000
1996-06-11	0.39	0.39	0.39	0.39	1296000
1996-06-12	0.39	0.39	0.39	0.39	1032000
1996-06-13	0.39	0.39	0.39	0.39	464000
1996-06-14	0.39	0.40	0.39	0.39	524000
1996-06-17	0.39	0.40	0.39	0.39	1604000
1996-06-18	0.39	0.39	0.38	0.39	3412000
1996-06-19	0.39	0.39	0.38	0.39	1272000
1996-06-20	0.39	0.39	0.38	0.39	1820000
1996-06-21	0.39	0.39	0.38	0.38	952000
1996-06-24	0.38	0.39	0.38	0.38	1636000
1996-06-25	0.39	0.39	0.38	0.39	3620000
1996-06-26	0.38	0.38	0.38	0.38	4076000
1996-06-27	0.38	0.38	0.38	0.38	2012000
1996-06-28	0.38	0.39	0.38	0.38	1208000
1996-07-01	0.39	0.39	0.39	0.39	752000
1996-07-02	0.39	0.39	0.38	0.39	560000
1996-07-03	0.39	0.39	0.39	0.39	396000
1996-07-05	0.39	0.39	0.39	0.39	392000
1996-07-08	0.38	0.38	0.38	0.38	1576000
1996-07-09	0.38	0.38	0.37	0.38	2528000
1996-07-10	0.37	0.38	0.37	0.37	3512000
1996-07-11	0.37	0.37	0.37	0.37	980000
1996-07-12	0.37	0.38	0.37	0.38	1724000
1996-07-15	0.37	0.38	0.37	0.37	708000
1996-07-16	0.37	0.38	0.37	0.37	1204000
1996-07-17	0.38	0.38	0.37	0.37	1592000
1996-07-18	0.37	0.38	0.37	0.37	1216000
1996-07-19	0.37	0.37	0.37	0.37	1912000
1996-07-22	0.37	0.37	0.36	0.36	1428000
1996-07-23	0.36	0.36	0.36	0.36	1120000
1996-07-24	0.35	0.36	0.35	0.35	2352000
1996-07-25	0.36	0.36	0.35	0.35	1736000
1996-07-26	0.35	0.36	0.35	0.35	824000
1996-07-29	0.35	0.35	0.35	0.35	1104000
1996-07-30	0.35	0.35	0.35	0.35	700000
1996-07-31	0.35	0.35	0.34	0.35	560000
1996-08-01	0.35	0.35	0.35	0.35	1512000
1996-08-02	0.35	0.35	0.34	0.35	1084000
1996-08-05	0.35	0.35	0.34	0.35	3688000
1996-08-06	0.35	0.35	0.35	0.35	4852000
1996-08-07	0.35	0.35	0.35	0.35	2100000
1996-08-08	0.35	0.35	0.35	0.35	2908000
1996-08-09	0.35	0.35	0.35	0.35	2848000
1996-08-12	0.35	0.36	0.35	0.36	8792000
1996-08-13	0.36	0.37	0.35	0.37	5064000
1996-08-14	0.37	0.37	0.37	0.37	5640000
1996-08-15	0.37	0.37	0.37	0.37	1020000
1996-08-16	0.37	0.38	0.37	0.38	736000
1996-08-19	0.38	0.38	0.38	0.38	1444000
1996-08-20	0.38	0.39	0.38	0.38	10000000
1996-08-21	0.39	0.39	0.39	0.39	4272000
1996-08-22	0.39	0.40	0.39	0.40	6716000
1996-08-23	0.39	0.40	0.39	0.39	2340000
1996-08-26	0.39	0.40	0.39	0.39	3044000
1996-08-27	0.39	0.39	0.39	0.39	4068000
1996-08-28	0.39	0.39	0.39	0.39	1992000
1996-08-29	0.39	0.39	0.39	0.39	2124000
1996-08-30	0.39	0.39	0.39	0.39	4404000
1996-09-03	0.39	0.40	0.39	0.40	5156000
1996-09-04	0.40	0.41	0.40	0.40	6784000
1996-09-05	0.40	0.40	0.39	0.40	2392000
1996-09-06	0.39	0.40	0.39	0.39	1188000
1996-09-09	0.39	0.39	0.39	0.39	1000000
1996-09-10	0.39	0.39	0.39	0.39	1420000
1996-09-11	0.39	0.40	0.39	0.39	1332000
1996-09-12	0.40	0.40	0.39	0.40	1712000
1996-09-13	0.40	0.40	0.39	0.39	3432000
1996-09-16	0.39	0.40	0.39	0.39	1384000
1996-09-17	0.39	0.39	0.39	0.39	1192000
1996-09-18	0.39	0.39	0.39	0.39	2256000
1996-09-19	0.39	0.39	0.39	0.39	1816000
1996-09-20	0.39	0.39	0.39	0.39	1684000
1996-09-23	0.39	0.39	0.39	0.39	664000
1996-09-24	0.39	0.39	0.39	0.39	1724000
1996-09-25	0.39	0.39	0.39	0.39	2664000
1996-09-26	0.39	0.39	0.39	0.39	808000
1996-09-27	0.39	0.39	0.39	0.39	428000
1996-09-30	0.39	0.39	0.38	0.39	1960000
1996-10-01	0.38	0.39	0.38	0.39	936000
1996-10-02	0.39	0.39	0.38	0.39	2952000
1996-10-03	0.39	0.39	0.39	0.39	1336000
1996-10-04	0.39	0.39	0.38	0.39	2956000
1996-10-07	0.39	0.39	0.39	0.39	2944000
1996-10-08	0.39	0.39	0.39	0.39	1508000
1996-10-09	0.39	0.39	0.38	0.38	5604000
1996-10-10	0.38	0.38	0.38	0.38	544000
1996-10-11	0.38	0.38	0.37	0.38	2480000
1996-10-14	0.38	0.39	0.38	0.39	740000
1996-10-15	0.39	0.39	0.38	0.38	1032000
1996-10-16	0.39	0.39	0.38	0.38	1284000
1996-10-17	0.38	0.38	0.38	0.38	4468000
1996-10-18	0.38	0.39	0.38	0.39	1504000
1996-10-21	0.39	0.39	0.39	0.39	1164000
1996-10-22	0.39	0.39	0.39	0.39	1796000
1996-10-23	0.39	0.39	0.39	0.39	3180000
1996-10-24	0.39	0.39	0.39	0.39	872000
1996-10-25	0.39	0.39	0.38	0.38	1120000
1996-10-28	0.38	0.39	0.38	0.38	1744000
1996-10-29	0.38	0.39	0.38	0.38	2340000
1996-10-30	0.38	0.39	0.38	0.39	5496000
1996-10-31	0.39	0.39	0.39	0.39	2836000
1996-11-01	0.39	0.39	0.39	0.39	1872000
1996-11-04	0.39	0.39	0.39	0.39	2448000
1996-11-05	0.39	0.40	0.39	0.40	2744000
1996-11-06	0.40	0.40	0.40	0.40	2836000
1996-11-07	0.40	0.40	0.40	0.40	528000
1996-11-08	0.40	0.40	0.40	0.40	4812000
1996-11-11	0.40	0.40	0.40	0.40	1960000
1996-11-12	0.40	0.40	0.39	0.39	1280000
1996-11-13	0.39	0.40	0.39	0.40	720000
1996-11-14	0.40	0.40	0.40	0.40	940000
1996-11-15	0.40	0.40	0.40	0.40	716000
1996-11-18	0.40	0.40	0.40	0.40	588000
1996-11-19	0.40	0.40	0.40	0.40	1188000
1996-11-20	0.40	0.40	0.40	0.40	1876000
1996-11-21	0.40	0.41	0.40	0.41	2144000
1996-11-22	0.41	0.41	0.40	0.40	5372000
1996-11-25	0.41	0.42	0.41	0.42	8204000
1996-11-26	0.42	0.42	0.40	0.41	3900000
1996-11-27	0.42	0.42	0.41	0.41	1348000
1996-11-29	0.42	0.42	0.42	0.42	628000
1996-12-02	0.42	0.42	0.40	0.41	1916000
1996-12-03	0.41	0.41	0.40	0.41	2372000
1996-12-04	0.41	0.41	0.40	0.41	2624000
1996-12-05	0.40	0.41	0.40	0.40	816000
1996-12-06	0.40	0.40	0.38	0.40	1680000
1996-12-09	0.40	0.40	0.39	0.40	3844000
1996-12-10	0.40	0.40	0.39	0.40	1516000
1996-12-11	0.40	0.40	0.39	0.39	2520000
1996-12-12	0.40	0.41	0.40	0.40	4776000
1996-12-13	0.40	0.40	0.40	0.40	3684000
1996-12-16	0.40	0.41	0.40	0.40	2808000
1996-12-17	0.40	0.40	0.40	0.40	1308000
1996-12-18	0.40	0.40	0.40	0.40	1400000
1996-12-19	0.40	0.40	0.40	0.40	564000
1996-12-20	0.40	0.40	0.40	0.40	920000
1996-12-23	0.40	0.40	0.40	0.40	1472000
1996-12-24	0.40	0.40	0.40	0.40	460000
1996-12-26	0.40	0.41	0.40	0.40	1136000
1996-12-27	0.41	0.41	0.40	0.41	168000
1996-12-30	0.40	0.41	0.40	0.41	1248000
1996-12-31	0.40	0.41	0.40	0.40	1728000
1997-01-02	0.40	0.40	0.39	0.39	2056000
1997-01-03	0.40	0.40	0.38	0.39	3572000
1997-01-06	0.39	0.39	0.38	0.39	1484000
1997-01-07	0.38	0.39	0.38	0.39	5832000
1997-01-08	0.38	0.39	0.38	0.38	9020000
1997-01-09	0.38	0.39	0.38	0.39	3484000
1997-01-10	0.39	0.39	0.39	0.39	5084000
1997-01-13	0.39	0.40	0.39	0.39	956000
1997-01-14	0.39	0.40	0.39	0.40	1868000
1997-01-15	0.40	0.40	0.39	0.39	4048000
1997-01-16	0.40	0.40	0.39	0.40	1984000
1997-01-17	0.40	0.40	0.39	0.40	1964000
1997-01-20	0.40	0.41	0.40	0.41	6216000
1997-01-21	0.41	0.43	0.41	0.42	11712000
1997-01-22	0.42	0.43	0.42	0.42	5756000
1997-01-23	0.42	0.43	0.42	0.43	10776000
1997-01-24	0.43	0.43	0.43	0.43	6496000
1997-01-27	0.43	0.43	0.42	0.43	4924000
1997-01-28	0.43	0.43	0.43	0.43	3144000
1997-01-29	0.43	0.43	0.42	0.43	4440000
1997-01-30	0.43	0.43	0.42	0.43	2400000
1997-01-31	0.43	0.44	0.43	0.44	2916000
1997-02-03	0.44	0.44	0.44	0.44	2724000
1997-02-04	0.44	0.44	0.44	0.44	3016000
1997-02-05	0.44	0.44	0.44	0.44	1476000
1997-02-06	0.44	0.44	0.44	0.44	1904000
1997-02-07	0.45	0.45	0.44	0.44	3912000
1997-02-10	0.44	0.44	0.43	0.44	26228000
1997-02-11	0.43	0.43	0.42	0.42	904000
1997-02-12	0.43	0.43	0.42	0.43	2400000
1997-02-13	0.43	0.43	0.43	0.43	1112000
1997-02-14	0.42	0.43	0.41	0.42	3532000
1997-02-18	0.42	0.42	0.41	0.41	6144000
1997-02-19	0.41	0.42	0.41	0.41	5596000
1997-02-20	0.41	0.41	0.41	0.41	4484000
1997-02-21	0.41	0.41	0.40	0.41	1800000
1997-02-24	0.41	0.42	0.41	0.42	3520000
1997-02-25	0.42	0.42	0.41	0.41	2656000
1997-02-26	0.42	0.42	0.40	0.40	1920000
1997-02-27	0.41	0.41	0.40	0.40	1652000
1997-02-28	0.40	0.41	0.39	0.40	1772000
1997-03-03	0.40	0.40	0.40	0.40	1336000
1997-03-04	0.40	0.41	0.40	0.41	5996000
1997-03-05	0.41	0.41	0.40	0.41	2816000
1997-03-06	0.41	0.42	0.41	0.41	3236000
1997-03-07	0.41	0.42	0.41	0.42	1984000
1997-03-10	0.42	0.42	0.42	0.42	2768000
1997-03-11	0.42	0.43	0.42	0.42	3216000
1997-03-12	0.42	0.42	0.42	0.42	712000
1997-03-13	0.42	0.42	0.42	0.42	4008000
1997-03-14	0.42	0.42	0.42	0.42	2480000
1997-03-17	0.42	0.43	0.42	0.43	4156000
1997-03-18	0.43	0.43	0.42	0.42	1008000
1997-03-19	0.43	0.43	0.42	0.43	980000
1997-03-20	0.43	0.43	0.42	0.42	3260000
1997-03-21	0.42	0.42	0.42	0.42	3500000
1997-03-24	0.42	0.42	0.42	0.42	4856000
1997-03-25	0.42	0.42	0.42	0.42	1184000
1997-03-26	0.42	0.43	0.42	0.43	2388000
1997-03-27	0.43	0.43	0.43	0.43	456000
1997-03-31	0.43	0.43	0.42	0.42	3380000
1997-04-01	0.42	0.42	0.41	0.42	2440000
1997-04-02	0.42	0.42	0.42	0.42	4976000
1997-04-03	0.42	0.42	0.41	0.41	3304000
1997-04-04	0.41	0.41	0.41	0.41	4976000
1997-04-07	0.41	0.42	0.41	0.41	752000
1997-04-08	0.41	0.41	0.40	0.40	1900000
1997-04-09	0.40	0.41	0.40	0.41	1040000
1997-04-10	0.41	0.41	0.40	0.40	3656000
1997-04-11	0.40	0.40	0.40	0.40	1688000
1997-04-14	0.40	0.40	0.40	0.40	2188000
1997-04-15	0.40	0.41	0.40	0.40	4124000
1997-04-16	0.40	0.40	0.40	0.40	2372000
1997-04-17	0.40	0.40	0.40	0.40	1924000
1997-04-18	0.40	0.40	0.40	0.40	1192000
1997-04-21	0.40	0.40	0.40	0.40	416000
1997-04-22	0.40	0.41	0.40	0.40	1140000
1997-04-23	0.41	0.41	0.40	0.41	436000
1997-04-24	0.40	0.41	0.40	0.40	2028000
1997-04-25	0.40	0.40	0.40	0.40	2216000
1997-04-28	0.40	0.40	0.40	0.40	1916000
1997-04-29	0.40	0.41	0.40	0.41	1452000
1997-04-30	0.41	0.41	0.40	0.40	1236000
1997-05-01	0.40	0.41	0.40	0.40	1732000
1997-05-02	0.40	0.41	0.40	0.41	964000
1997-05-05	0.40	0.42	0.40	0.42	2740000
1997-05-06	0.42	0.42	0.41	0.41	1748000
1997-05-07	0.41	0.41	0.41	0.41	3016000
1997-05-08	0.41	0.41	0.40	0.41	1060000
1997-05-09	0.41	0.41	0.40	0.41	2824000
1997-05-12	0.40	0.41	0.40	0.41	2664000
1997-05-13	0.40	0.41	0.40	0.41	1120000
1997-05-14	0.40	0.41	0.40	0.41	3572000
1997-05-15	0.41	0.41	0.41	0.41	5012000
1997-05-16	0.41	0.41	0.40	0.40	480000
1997-05-19	0.41	0.41	0.40	0.41	416000
1997-05-20	0.40	0.40	0.40	0.40	3784000
1997-05-21	0.40	0.41	0.40	0.40	2660000
1997-05-22	0.40	0.40	0.40	0.40	2396000
1997-05-23	0.40	0.40	0.40	0.40	2912000
1997-05-27	0.40	0.40	0.40	0.40	3108000
1997-05-28	0.41	0.41	0.40	0.40	3668000
1997-05-29	0.40	0.40	0.40	0.40	2100000
1997-05-30	0.40	0.40	0.40	0.40	1484000
1997-06-02	0.40	0.40	0.40	0.40	756000
1997-06-03	0.40	0.41	0.40	0.40	3788000
1997-06-04	0.40	0.41	0.40	0.40	1636000
1997-06-05	0.40	0.40	0.40	0.40	2456000
1997-06-06	0.40	0.40	0.40	0.40	3132000
1997-06-09	0.40	0.40	0.40	0.40	7196000
1997-06-10	0.40	0.40	0.39	0.39	7724000
1997-06-11	0.39	0.40	0.39	0.39	5364000
1997-06-12	0.39	0.39	0.39	0.39	11052000
1997-06-13	0.39	0.39	0.39	0.39	9872000
1997-06-16	0.39	0.39	0.39	0.39	4892000
1997-06-17	0.39	0.39	0.39	0.39	7092000
1997-06-18	0.39	0.39	0.39	0.39	1132000
1997-06-19	0.39	0.39	0.39	0.39	5808000
1997-06-20	0.39	0.39	0.39	0.39	6020000
1997-06-23	0.39	0.39	0.39	0.39	2568000
1997-06-24	0.39	0.39	0.38	0.38	2504000
1997-06-25	0.39	0.39	0.38	0.38	4748000
1997-06-26	0.38	0.39	0.38	0.38	2700000
1997-06-27	0.39	0.39	0.38	0.38	4824000
1997-06-30	0.38	0.39	0.38	0.39	10000000
1997-07-01	0.39	0.39	0.38	0.38	4268000
1997-07-02	0.38	0.38	0.38	0.38	3572000
1997-07-03	0.38	0.38	0.38	0.38	7776000
1997-07-07	0.38	0.38	0.37	0.38	2732000
1997-07-08	0.38	0.38	0.38	0.38	17212000
1997-07-09	0.38	0.39	0.38	0.38	6400000
1997-07-10	0.39	0.39	0.38	0.39	3020000
1997-07-11	0.38	0.39	0.38	0.39	3244000
1997-07-14	0.39	0.39	0.38	0.39	7084000
1997-07-15	0.38	0.39	0.38	0.39	1976000
1997-07-16	0.39	0.39	0.38	0.39	1396000
1997-07-17	0.38	0.39	0.38	0.39	3176000
1997-07-18	0.41	0.41	0.40	0.40	14312000
1997-07-21	0.40	0.40	0.40	0.40	8808000
1997-07-22	0.40	0.41	0.40	0.40	5448000
1997-07-23	0.41	0.41	0.40	0.40	2616000
1997-07-24	0.40	0.41	0.40	0.40	3392000
1997-07-25	0.40	0.41	0.40	0.41	2964000
1997-07-28	0.40	0.41	0.40	0.40	964000
1997-07-29	0.40	0.40	0.40	0.40	1744000
1997-07-30	0.40	0.41	0.40	0.40	3912000
1997-07-31	0.40	0.41	0.40	0.41	2588000
1997-08-01	0.41	0.42	0.41	0.41	3416000
1997-08-04	0.41	0.41	0.40	0.40	4452000
1997-08-05	0.40	0.41	0.40	0.41	4384000
1997-08-06	0.41	0.41	0.41	0.41	3456000
1997-08-07	0.41	0.41	0.40	0.41	1828000
1997-08-08	0.40	0.41	0.40	0.41	5840000
1997-08-11	0.41	0.41	0.40	0.41	2564000
1997-08-12	0.41	0.41	0.40	0.40	2492000
1997-08-13	0.40	0.40	0.40	0.40	1044000
1997-08-14	0.39	0.40	0.39	0.40	1068000
1997-08-15	0.40	0.40	0.39	0.40	3076000
1997-08-18	0.39	0.39	0.39	0.39	1616000
1997-08-19	0.39	0.40	0.39	0.40	2048000
1997-08-20	0.40	0.40	0.39	0.40	3184000
1997-08-21	0.40	0.40	0.40	0.40	2812000
1997-08-22	0.40	0.40	0.40	0.40	2112000
1997-08-25	0.40	0.41	0.40	0.40	1380000
1997-08-26	0.40	0.41	0.40	0.41	1752000
1997-08-27	0.41	0.42	0.41	0.42	4132000
1997-08-28	0.41	0.42	0.41	0.42	2276000
1997-08-29	0.42	0.42	0.41	0.42	1584000
1997-09-02	0.42	0.43	0.42	0.42	6072000
1997-09-03	0.43	0.43	0.42	0.43	2708000
1997-09-04	0.43	0.43	0.42	0.42	1280000
1997-09-05	0.42	0.43	0.42	0.43	2020000
1997-09-08	0.43	0.43	0.42	0.42	1840000
1997-09-09	0.42	0.43	0.42	0.42	1396000
1997-09-10	0.42	0.42	0.42	0.42	744000
1997-09-11	0.42	0.42	0.42	0.42	492000
1997-09-12	0.42	0.42	0.42	0.42	2956000
1997-09-15	0.42	0.42	0.42	0.42	2048000
1997-09-16	0.42	0.42	0.42	0.42	2048000
1997-09-17	0.42	0.42	0.41	0.41	1588000
1997-09-18	0.41	0.42	0.41	0.41	5920000
1997-09-19	0.40	0.41	0.40	0.41	8976000
1997-09-22	0.41	0.41	0.41	0.41	4108000
1997-09-23	0.41	0.41	0.40	0.40	8988000
1997-09-24	0.40	0.42	0.40	0.42	3908000
1997-09-25	0.42	0.42	0.41	0.41	2060000
1997-09-26	0.41	0.42	0.41	0.41	3868000
1997-09-29	0.41	0.42	0.41	0.42	7860000
1997-09-30	0.42	0.43	0.42	0.43	8976000
1997-10-01	0.43	0.43	0.43	0.43	4000000
1997-10-02	0.43	0.43	0.42	0.43	1964000
1997-10-03	0.43	0.44	0.43	0.43	3288000
1997-10-06	0.43	0.43	0.42	0.43	2524000
1997-10-07	0.43	0.43	0.43	0.43	536000
1997-10-08	0.43	0.43	0.42	0.43	2600000
1997-10-09	0.43	0.43	0.43	0.43	540000
1997-10-10	0.43	0.43	0.43	0.43	896000
1997-10-13	0.43	0.43	0.42	0.43	1532000
1997-10-14	0.43	0.43	0.43	0.43	576000
1997-10-15	0.43	0.43	0.42	0.43	964000
1997-10-16	0.43	0.44	0.42	0.43	1528000
1997-10-17	0.43	0.43	0.42	0.43	5468000
1997-10-20	0.42	0.43	0.42	0.43	6512000
1997-10-21	0.43	0.44	0.43	0.44	712000
1997-10-22	0.44	0.44	0.43	0.44	3104000
1997-10-23	0.44	0.44	0.42	0.42	1348000
1997-10-24	0.43	0.44	0.43	0.43	2676000
1997-10-27	0.43	0.44	0.42	0.42	1084000
1997-10-28	0.40	0.43	0.40	0.43	3804000
1997-10-29	0.42	0.44	0.42	0.44	2316000
1997-10-30	0.43	0.43	0.42	0.43	1784000
1997-10-31	0.43	0.44	0.43	0.43	3304000
1997-11-03	0.43	0.44	0.42	0.43	6576000
1997-11-04	0.43	0.43	0.42	0.43	2172000
1997-11-05	0.43	0.44	0.43	0.43	3908000
1997-11-06	0.43	0.43	0.42	0.42	2160000
1997-11-07	0.42	0.43	0.42	0.43	2260000
1997-11-10	0.43	0.44	0.43	0.43	1676000
1997-11-11	0.43	0.44	0.43	0.43	2664000
1997-11-12	0.43	0.43	0.42	0.43	2352000
1997-11-13	0.43	0.43	0.42	0.43	2484000
1997-11-14	0.43	0.43	0.42	0.43	5100000
1997-11-17	0.43	0.44	0.43	0.44	5796000
1997-11-18	0.43	0.44	0.43	0.43	1216000
1997-11-19	0.43	0.44	0.43	0.44	3232000
1997-11-20	0.44	0.46	0.44	0.45	5680000
1997-11-21	0.45	0.45	0.44	0.44	1652000
1997-11-24	0.44	0.44	0.43	0.44	1776000
1997-11-25	0.44	0.44	0.44	0.44	1368000
1997-11-26	0.44	0.44	0.43	0.44	988000
1997-11-28	0.44	0.44	0.44	0.44	292000
1997-12-01	0.44	0.45	0.44	0.45	3568000
1997-12-02	0.45	0.45	0.44	0.44	2048000
1997-12-03	0.44	0.45	0.43	0.45	3524000
1997-12-04	0.44	0.45	0.44	0.44	2592000
1997-12-05	0.44	0.44	0.44	0.44	2428000
1997-12-08	0.44	0.44	0.44	0.44	1952000
1997-12-09	0.44	0.45	0.44	0.45	1272000
1997-12-10	0.45	0.45	0.44	0.45	1596000
1997-12-11	0.45	0.45	0.44	0.44	1460000
1997-12-12	0.44	0.44	0.44	0.44	396000
1997-12-15	0.44	0.45	0.44	0.45	820000
1997-12-16	0.45	0.45	0.44	0.45	2032000
1997-12-17	0.45	0.46	0.45	0.46	708000
1997-12-18	0.46	0.46	0.45	0.45	1564000
1997-12-19	0.45	0.46	0.44	0.44	3332000
1997-12-22	0.44	0.45	0.44	0.45	1636000
1997-12-23	0.45	0.47	0.45	0.47	3676000
1997-12-24	0.46	0.47	0.46	0.47	1408000
1997-12-26	0.47	0.47	0.46	0.47	616000
1997-12-29	0.47	0.47	0.45	0.46	1512000
1997-12-30	0.46	0.47	0.46	0.47	2020000
1997-12-31	0.47	0.48	0.47	0.48	3008000
1998-01-02	0.48	0.48	0.47	0.48	3568000
1998-01-05	0.48	0.48	0.47	0.47	1732000
1998-01-06	0.47	0.47	0.46	0.46	2256000
1998-01-07	0.46	0.46	0.45	0.45	948000
1998-01-08	0.45	0.45	0.44	0.45	992000
1998-01-09	0.45	0.45	0.43	0.43	2008000
1998-01-12	0.43	0.45	0.43	0.45	1472000
1998-01-13	0.44	0.45	0.43	0.45	8972000
1998-01-14	0.45	0.46	0.45	0.46	1380000
1998-01-15	0.45	0.46	0.45	0.46	2216000
1998-01-16	0.47	0.47	0.46	0.47	3660000
1998-01-20	0.47	0.47	0.46	0.47	3964000
1998-01-21	0.47	0.47	0.46	0.47	5692000
1998-01-22	0.46	0.47	0.46	0.46	4804000
1998-01-23	0.46	0.47	0.46	0.46	440000
1998-01-26	0.46	0.46	0.46	0.46	1204000
1998-01-27	0.45	0.46	0.45	0.45	3588000
1998-01-28	0.45	0.45	0.45	0.45	4332000
1998-01-29	0.45	0.46	0.44	0.46	3860000
1998-01-30	0.45	0.45	0.45	0.45	1964000
1998-02-02	0.45	0.45	0.45	0.45	5184000
1998-02-03	0.45	0.46	0.45	0.45	1960000
1998-02-04	0.45	0.46	0.45	0.46	4120000
1998-02-05	0.45	0.45	0.45	0.45	1960000
1998-02-06	0.45	0.46	0.45	0.45	2272000
1998-02-09	0.45	0.46	0.45	0.45	1596000
1998-02-10	0.45	0.46	0.45	0.45	9400000
1998-02-11	0.45	0.45	0.44	0.45	1256000
1998-02-12	0.45	0.45	0.45	0.45	1988000
1998-02-13	0.45	0.45	0.44	0.45	692000
1998-02-17	0.45	0.45	0.44	0.45	1732000
1998-02-18	0.44	0.44	0.44	0.44	2508000
1998-02-19	0.44	0.44	0.43	0.43	1464000
1998-02-20	0.43	0.43	0.42	0.43	2248000
1998-02-23	0.43	0.44	0.43	0.44	1512000
1998-02-24	0.44	0.44	0.43	0.43	1784000
1998-02-25	0.44	0.44	0.43	0.44	4252000
1998-02-26	0.44	0.44	0.44	0.44	3432000
1998-02-27	0.44	0.44	0.42	0.43	42004000
1998-03-02	0.43	0.44	0.43	0.43	6640000
1998-03-03	0.43	0.44	0.43	0.43	1132000
1998-03-04	0.43	0.43	0.43	0.43	2556000
1998-03-05	0.43	0.43	0.42	0.42	3212000
1998-03-06	0.43	0.43	0.41	0.42	3148000
1998-03-09	0.42	0.42	0.40	0.41	5116000
1998-03-10	0.41	0.42	0.41	0.42	2804000
1998-03-11	0.42	0.43	0.42	0.43	8932000
1998-03-12	0.43	0.43	0.42	0.43	6884000
1998-03-13	0.43	0.43	0.43	0.43	2636000
1998-03-16	0.43	0.43	0.43	0.43	3012000
1998-03-17	0.43	0.43	0.43	0.43	4864000
1998-03-18	0.43	0.44	0.43	0.44	1436000
1998-03-19	0.44	0.44	0.43	0.43	1784000
1998-03-20	0.43	0.46	0.43	0.46	8160000
1998-03-23	0.46	0.46	0.45	0.45	3880000
1998-03-24	0.45	0.45	0.44	0.45	3108000
1998-03-25	0.45	0.45	0.45	0.45	4584000
1998-03-26	0.45	0.45	0.45	0.45	6136000
1998-03-27	0.45	0.45	0.45	0.45	3148000
1998-03-30	0.45	0.45	0.44	0.44	4736000
1998-03-31	0.45	0.46	0.44	0.45	2420000
1998-04-01	0.45	0.46	0.45	0.45	2092000
1998-04-02	0.48	0.48	0.47	0.47	4452000
1998-04-03	0.47	0.47	0.46	0.46	2040000
1998-04-06	0.46	0.46	0.45	0.45	4008000
1998-04-07	0.45	0.46	0.44	0.44	2476000
1998-04-08	0.44	0.45	0.44	0.45	4940000
1998-04-09	0.45	0.45	0.44	0.45	3764000
1998-04-13	0.45	0.45	0.44	0.44	2696000
1998-04-14	0.45	0.45	0.44	0.45	1976000
1998-04-15	0.45	0.46	0.45	0.46	2148000
1998-04-16	0.46	0.46	0.45	0.46	4056000
1998-04-17	0.46	0.46	0.46	0.46	1220000
1998-04-20	0.46	0.46	0.46	0.46	3248000
1998-04-21	0.46	0.47	0.45	0.45	6276000
1998-04-22	0.45	0.45	0.45	0.45	2600000
1998-04-23	0.44	0.44	0.44	0.44	1924000
1998-04-24	0.44	0.45	0.44	0.44	2272000
1998-04-27	0.43	0.43	0.42	0.43	1616000
1998-04-28	0.43	0.44	0.43	0.44	4220000
1998-04-29	0.43	0.44	0.43	0.44	1824000
1998-04-30	0.44	0.45	0.44	0.44	2052000
1998-05-01	0.44	0.45	0.44	0.45	10492000
1998-05-04	0.45	0.45	0.45	0.45	4264000
1998-05-05	0.45	0.45	0.44	0.44	2588000
1998-05-06	0.44	0.44	0.44	0.44	1728000
1998-05-07	0.44	0.44	0.43	0.44	1212000
1998-05-08	0.44	0.44	0.44	0.44	592000
1998-05-11	0.44	0.44	0.43	0.43	2696000
1998-05-12	0.42	0.44	0.42	0.43	4320000
1998-05-13	0.43	0.44	0.43	0.43	3360000
1998-05-14	0.43	0.43	0.43	0.43	1124000
1998-05-15	0.43	0.43	0.42	0.42	2756000
1998-05-18	0.42	0.42	0.41	0.41	3120000
1998-05-19	0.41	0.41	0.41	0.41	4292000
1998-05-20	0.40	0.41	0.40	0.40	6468000
1998-05-21	0.40	0.40	0.40	0.40	1764000
1998-05-22	0.40	0.40	0.40	0.40	964000
1998-05-26	0.40	0.40	0.38	0.39	2660000
1998-05-27	0.39	0.40	0.38	0.39	4940000
1998-05-28	0.39	0.39	0.39	0.39	3172000
1998-05-29	0.39	0.39	0.38	0.39	3080000
1998-06-01	0.38	0.39	0.38	0.39	4160000
1998-06-02	0.39	0.40	0.39	0.39	3344000
1998-06-03	0.39	0.40	0.39	0.40	2600000
1998-06-04	0.39	0.40	0.39	0.39	1300000
1998-06-05	0.39	0.39	0.38	0.39	2732000
1998-06-08	0.39	0.40	0.39	0.40	1772000
1998-06-09	0.40	0.40	0.38	0.38	4040000
1998-06-10	0.38	0.39	0.38	0.38	4696000
1998-06-11	0.38	0.38	0.38	0.38	10792000
1998-06-12	0.38	0.38	0.37	0.38	824000
1998-06-15	0.38	0.38	0.37	0.37	1044000
1998-06-16	0.37	0.38	0.37	0.38	1144000
1998-06-17	0.38	0.38	0.37	0.37	2684000
1998-06-18	0.37	0.37	0.37	0.37	980000
1998-06-19	0.38	0.38	0.37	0.37	1588000
1998-06-22	0.37	0.37	0.37	0.37	2084000
1998-06-23	0.37	0.38	0.37	0.37	3464000
1998-06-24	0.37	0.38	0.37	0.38	1872000
1998-06-25	0.38	0.38	0.37	0.37	6736000
1998-06-26	0.37	0.38	0.37	0.38	5820000
1998-06-29	0.38	0.39	0.38	0.39	4364000
1998-06-30	0.39	0.42	0.39	0.42	5220000
1998-07-01	0.41	0.41	0.40	0.40	2468000
1998-07-02	0.40	0.40	0.40	0.40	1340000
1998-07-06	0.41	0.41	0.40	0.40	1460000
1998-07-07	0.40	0.40	0.39	0.39	2392000
1998-07-08	0.39	0.39	0.39	0.39	3232000
1998-07-09	0.39	0.39	0.38	0.39	1252000
1998-07-10	0.39	0.39	0.39	0.39	640000
1998-07-13	0.39	0.39	0.39	0.39	2652000
1998-07-14	0.39	0.39	0.39	0.39	892000
1998-07-15	0.39	0.39	0.38	0.39	2216000
1998-07-16	0.39	0.39	0.39	0.39	912000
1998-07-17	0.39	0.39	0.39	0.39	724000
1998-07-20	0.39	0.39	0.38	0.39	1088000
1998-07-21	0.38	0.38	0.37	0.38	2208000
1998-07-22	0.38	0.38	0.37	0.37	3708000
1998-07-23	0.37	0.37	0.36	0.36	1808000
1998-07-24	0.36	0.37	0.35	0.36	2388000
1998-07-27	0.36	0.36	0.35	0.35	1532000
1998-07-28	0.35	0.36	0.34	0.35	2224000
1998-07-29	0.35	0.35	0.34	0.35	1744000
1998-07-30	0.35	0.35	0.34	0.35	2896000
1998-07-31	0.35	0.35	0.34	0.34	4868000
1998-08-03	0.34	0.34	0.33	0.33	6116000
1998-08-04	0.33	0.33	0.32	0.32	2640000
1998-08-05	0.33	0.33	0.32	0.33	6572000
1998-08-06	0.33	0.33	0.32	0.33	2284000
1998-08-07	0.33	0.34	0.33	0.34	1080000
1998-08-10	0.34	0.34	0.33	0.33	2020000
1998-08-11	0.32	0.32	0.31	0.32	1892000
1998-08-12	0.32	0.33	0.32	0.33	2944000
1998-08-13	0.32	0.33	0.32	0.32	4344000
1998-08-14	0.33	0.33	0.32	0.32	3132000
1998-08-17	0.33	0.33	0.32	0.32	5508000
1998-08-18	0.32	0.32	0.32	0.32	5272000
1998-08-19	0.32	0.32	0.32	0.32	1988000
1998-08-20	0.32	0.32	0.32	0.32	2320000
1998-08-21	0.31	0.32	0.31	0.32	4940000
1998-08-24	0.32	0.32	0.31	0.31	2760000
1998-08-25	0.31	0.32	0.30	0.30	3416000
1998-08-26	0.30	0.31	0.30	0.30	4456000
1998-08-27	0.31	0.31	0.30	0.31	10944000
1998-08-28	0.31	0.31	0.30	0.30	6888000
1998-08-31	0.30	0.31	0.29	0.30	5036000
1998-09-01	0.30	0.30	0.30	0.30	3524000
1998-09-02	0.30	0.30	0.29	0.29	2800000
1998-09-03	0.29	0.30	0.28	0.28	8180000
1998-09-04	0.28	0.29	0.28	0.29	4368000
1998-09-08	0.30	0.30	0.29	0.30	11884000
1998-09-09	0.30	0.30	0.29	0.30	4004000
1998-09-10	0.29	0.31	0.29	0.30	2420000
1998-09-11	0.30	0.31	0.30	0.31	4416000
1998-09-14	0.31	0.32	0.31	0.31	4724000
1998-09-15	0.32	0.33	0.31	0.33	6920000
1998-09-16	0.33	0.34	0.32	0.33	9924000
1998-09-17	0.32	0.34	0.32	0.33	2344000
1998-09-18	0.34	0.34	0.33	0.34	4068000
1998-09-21	0.34	0.34	0.33	0.34	1520000
1998-09-22	0.34	0.34	0.33	0.33	1936000
1998-09-23	0.33	0.35	0.33	0.35	2252000
1998-09-24	0.35	0.35	0.33	0.34	1960000
1998-09-25	0.34	0.34	0.33	0.34	2456000
1998-09-28	0.34	0.35	0.34	0.34	4124000
1998-09-29	0.34	0.35	0.34	0.34	1208000
1998-09-30	0.34	0.35	0.34	0.35	2320000
1998-10-01	0.34	0.35	0.34	0.35	2056000
1998-10-02	0.35	0.36	0.35	0.36	6112000
1998-10-05	0.35	0.36	0.35	0.36	9324000
1998-10-06	0.36	0.36	0.35	0.35	3220000
1998-10-07	0.36	0.37	0.35	0.36	5940000
1998-10-08	0.35	0.36	0.35	0.36	7344000
1998-10-09	0.36	0.36	0.35	0.36	3220000
1998-10-12	0.36	0.37	0.36	0.36	2532000
1998-10-13	0.36	0.36	0.36	0.36	2776000
1998-10-14	0.36	0.37	0.35	0.37	2452000
1998-10-15	0.37	0.38	0.37	0.38	756000
1998-10-16	0.38	0.40	0.38	0.39	3208000
1998-10-19	0.39	0.39	0.39	0.39	4592000
1998-10-20	0.39	0.39	0.38	0.38	2392000
1998-10-21	0.38	0.38	0.38	0.38	2468000
1998-10-22	0.38	0.38	0.37	0.38	5992000
1998-10-23	0.38	0.39	0.38	0.38	2280000
1998-10-26	0.38	0.39	0.38	0.38	2660000
1998-10-27	0.38	0.38	0.37	0.38	2644000
1998-10-28	0.38	0.38	0.36	0.38	3264000
1998-10-29	0.37	0.38	0.37	0.37	2468000
1998-10-30	0.37	0.38	0.37	0.38	1704000
1998-11-02	0.38	0.38	0.37	0.37	2292000
1998-11-03	0.37	0.38	0.37	0.38	3184000
1998-11-04	0.38	0.40	0.38	0.39	3084000
1998-11-05	0.39	0.40	0.39	0.39	1400000
1998-11-06	0.39	0.40	0.38	0.39	2168000
1998-11-09	0.38	0.38	0.38	0.38	1372000
1998-11-10	0.38	0.38	0.38	0.38	2476000
1998-11-11	0.38	0.38	0.38	0.38	2720000
1998-11-12	0.38	0.39	0.38	0.39	1208000
1998-11-13	0.39	0.39	0.39	0.39	1236000
1998-11-16	0.39	0.39	0.39	0.39	2012000
1998-11-17	0.39	0.40	0.39	0.39	2256000
1998-11-18	0.39	0.39	0.39	0.39	1152000
1998-11-19	0.39	0.40	0.39	0.40	1308000
1998-11-20	0.39	0.40	0.39	0.39	956000
1998-11-23	0.39	0.39	0.39	0.39	1208000
1998-11-24	0.39	0.39	0.39	0.39	32096000
1998-11-25	0.39	0.39	0.39	0.39	1088000
1998-11-27	0.40	0.40	0.39	0.40	2068000
1998-11-30	0.40	0.40	0.40	0.40	4404000
1998-12-01	0.40	0.40	0.39	0.39	5108000
1998-12-02	0.38	0.39	0.37	0.38	3088000
1998-12-03	0.38	0.38	0.38	0.38	4212000
1998-12-04	0.38	0.38	0.37	0.38	10492000
1998-12-07	0.38	0.38	0.38	0.38	5788000
1998-12-08	0.38	0.39	0.38	0.38	1812000
1998-12-09	0.38	0.39	0.38	0.38	5600000
1998-12-10	0.38	0.39	0.38	0.38	988000
1998-12-11	0.38	0.38	0.38	0.38	1348000
1998-12-14	0.38	0.38	0.37	0.37	1656000
1998-12-15	0.37	0.38	0.37	0.37	12432000
1998-12-16	0.37	0.38	0.36	0.38	2396000
1998-12-17	0.38	0.38	0.38	0.38	1528000
1998-12-18	0.38	0.40	0.38	0.40	2708000
1998-12-21	0.40	0.40	0.40	0.40	1148000
1998-12-22	0.39	0.39	0.39	0.39	2312000
1998-12-23	0.39	0.39	0.38	0.39	1648000
1998-12-24	0.39	0.40	0.39	0.40	984000
1998-12-28	0.39	0.41	0.39	0.41	3212000
1998-12-29	0.40	0.41	0.40	0.40	1768000
1998-12-30	0.39	0.40	0.39	0.40	2264000
1998-12-31	0.40	0.40	0.39	0.40	4328000
1999-01-04	0.40	0.40	0.40	0.40	3636000
1999-01-05	0.40	0.40	0.40	0.40	1508000
1999-01-06	0.40	0.40	0.39	0.40	2496000
1999-01-07	0.40	0.40	0.39	0.40	1312000
1999-01-08	0.39	0.40	0.39	0.39	1788000
1999-01-11	0.39	0.40	0.39	0.39	1908000
1999-01-12	0.39	0.39	0.39	0.39	5964000
1999-01-13	0.39	0.39	0.38	0.38	1724000
1999-01-14	0.38	0.38	0.37	0.37	4116000
1999-01-15	0.37	0.38	0.37	0.38	2968000
1999-01-19	0.38	0.38	0.37	0.37	1948000
1999-01-20	0.37	0.37	0.36	0.36	2708000
1999-01-21	0.36	0.36	0.35	0.36	4376000
1999-01-22	0.36	0.37	0.35	0.37	4736000
1999-01-25	0.37	0.37	0.36	0.37	2868000
1999-01-26	0.36	0.37	0.36	0.37	1684000
1999-01-27	0.37	0.37	0.36	0.36	2156000
1999-01-28	0.36	0.37	0.36	0.37	7928000
1999-01-29	0.36	0.36	0.35	0.35	3476000
1999-02-01	0.36	0.36	0.34	0.35	1800000
1999-02-02	0.35	0.36	0.34	0.36	2704000
1999-02-03	0.36	0.36	0.35	0.36	1028000
1999-02-04	0.35	0.35	0.35	0.35	1204000
1999-02-05	0.35	0.36	0.35	0.36	7816000
1999-02-08	0.35	0.36	0.35	0.36	1784000
1999-02-09	0.35	0.36	0.35	0.35	1568000
1999-02-10	0.35	0.35	0.35	0.35	1384000
1999-02-11	0.35	0.36	0.35	0.35	3048000
1999-02-12	0.35	0.35	0.35	0.35	6760000
1999-02-16	0.35	0.36	0.35	0.35	1996000
1999-02-17	0.34	0.34	0.33	0.34	4148000
1999-02-18	0.34	0.34	0.33	0.34	3028000
1999-02-19	0.34	0.34	0.33	0.34	1684000
1999-02-22	0.35	0.35	0.35	0.35	2576000
1999-02-23	0.35	0.35	0.35	0.35	2888000
1999-02-24	0.35	0.36	0.35	0.35	7164000
1999-02-25	0.35	0.35	0.35	0.35	2520000
1999-02-26	0.35	0.35	0.35	0.35	1792000
1999-03-01	0.35	0.36	0.35	0.36	2764000
1999-03-02	0.36	0.36	0.35	0.35	9816000
1999-03-03	0.35	0.36	0.35	0.36	10096000
1999-03-04	0.35	0.36	0.35	0.36	3476000
1999-03-05	0.35	0.36	0.35	0.36	2088000
1999-03-08	0.36	0.36	0.36	0.36	2420000
1999-03-09	0.36	0.36	0.35	0.36	1292000
1999-03-10	0.36	0.37	0.35	0.36	1880000
1999-03-11	0.36	0.36	0.36	0.36	14632000
1999-03-12	0.36	0.36	0.36	0.36	4604000
1999-03-15	0.37	0.37	0.36	0.36	968000
1999-03-16	0.36	0.36	0.35	0.35	2296000
1999-03-17	0.35	0.36	0.35	0.35	3328000
1999-03-18	0.35	0.36	0.35	0.35	820000
1999-03-19	0.35	0.36	0.35	0.35	2436000
1999-03-22	0.35	0.36	0.35	0.35	664000
1999-03-23	0.35	0.36	0.35	0.35	37996000
1999-03-24	0.35	0.35	0.35	0.35	5380000
1999-03-25	0.35	0.36	0.35	0.35	1160000
1999-03-26	0.35	0.36	0.35	0.36	1764000
1999-03-29	0.35	0.36	0.35	0.36	4008000
1999-03-30	0.36	0.36	0.35	0.36	2576000
1999-03-31	0.36	0.36	0.35	0.35	2972000
1999-04-01	0.35	0.35	0.35	0.35	3572000
1999-04-05	0.35	0.35	0.34	0.34	2580000
1999-04-06	0.34	0.34	0.33	0.33	3460000
1999-04-07	0.33	0.33	0.32	0.32	8792000
1999-04-08	0.32	0.33	0.32	0.32	15144000
1999-04-09	0.32	0.33	0.32	0.33	2080000
1999-04-12	0.33	0.33	0.32	0.33	2852000
1999-04-13	0.33	0.33	0.32	0.33	9592000
1999-04-14	0.33	0.33	0.32	0.32	6576000
1999-04-15	0.32	0.33	0.32	0.32	13012000
1999-04-16	0.32	0.34	0.32	0.34	3980000
1999-04-19	0.36	0.36	0.35	0.35	5124000
1999-04-20	0.35	0.35	0.34	0.34	20400000
1999-04-21	0.34	0.34	0.34	0.34	1132000
1999-04-22	0.34	0.34	0.33	0.34	1372000
1999-04-23	0.34	0.34	0.33	0.33	3100000
1999-04-26	0.34	0.34	0.33	0.33	2416000
1999-04-27	0.33	0.34	0.33	0.34	2316000
1999-04-28	0.34	0.35	0.33	0.34	2732000
1999-04-29	0.36	0.37	0.36	0.36	4948000
1999-04-30	0.36	0.37	0.36	0.36	29508000
1999-05-03	0.36	0.37	0.36	0.37	1512000
1999-05-04	0.37	0.39	0.37	0.39	4888000
1999-05-05	0.39	0.39	0.38	0.38	2456000
1999-05-06	0.38	0.38	0.38	0.38	1160000
1999-05-07	0.38	0.38	0.37	0.38	1920000
1999-05-10	0.38	0.39	0.38	0.38	2108000
1999-05-11	0.38	0.39	0.38	0.38	3272000
1999-05-12	0.37	0.39	0.37	0.38	3016000
1999-05-13	0.38	0.39	0.38	0.39	1488000
1999-05-14	0.38	0.39	0.37	0.38	944000
1999-05-17	0.38	0.39	0.38	0.39	3956000
1999-05-18	0.39	0.40	0.39	0.39	2468000
1999-05-19	0.39	0.40	0.39	0.40	2024000
1999-05-20	0.40	0.41	0.40	0.40	944000
1999-05-21	0.40	0.42	0.40	0.42	7212000
1999-05-24	0.42	0.42	0.40	0.41	5428000
1999-05-25	0.41	0.42	0.41	0.41	3452000
1999-05-26	0.41	0.42	0.41	0.42	1780000
1999-05-27	0.42	0.43	0.42	0.43	7624000
1999-05-28	0.43	0.43	0.43	0.43	6440000
1999-06-01	0.43	0.43	0.43	0.43	2928000
1999-06-02	0.43	0.44	0.43	0.44	5516000
1999-06-03	0.43	0.44	0.43	0.44	5136000
1999-06-04	0.44	0.45	0.44	0.45	5144000
1999-06-07	0.45	0.45	0.44	0.45	3484000
1999-06-08	0.45	0.46	0.45	0.45	1976000
1999-06-09	0.45	0.47	0.45	0.46	6548000
1999-06-10	0.46	0.47	0.46	0.47	8960000
1999-06-11	0.47	0.48	0.47	0.48	11192000
1999-06-14	0.48	0.48	0.48	0.48	2032000
1999-06-15	0.48	0.48	0.48	0.48	2872000
1999-06-16	0.48	0.49	0.48	0.49	8392000
1999-06-17	0.48	0.50	0.48	0.50	9728000
1999-06-18	0.50	0.50	0.50	0.50	5004000
1999-06-21	0.50	0.50	0.48	0.49	5548000
1999-06-22	0.49	0.49	0.48	0.48	5100000
1999-06-23	0.48	0.49	0.48	0.49	4004000
1999-06-24	0.49	0.49	0.49	0.49	2840000
1999-06-25	0.49	0.50	0.49	0.50	1768000
1999-06-28	0.50	0.51	0.50	0.51	3220000
1999-06-29	0.51	0.51	0.50	0.50	5776000
1999-06-30	0.50	0.51	0.50	0.51	9232000
1999-07-01	0.51	0.52	0.51	0.51	1628000
1999-07-02	0.51	0.52	0.51	0.52	948000
1999-07-06	0.52	0.52	0.51	0.51	2260000
1999-07-07	0.51	0.51	0.51	0.51	6876000
1999-07-08	0.51	0.51	0.51	0.51	6888000
1999-07-09	0.51	0.51	0.51	0.51	2588000
1999-07-12	0.51	0.51	0.51	0.51	5792000
1999-07-13	0.51	0.51	0.51	0.51	3212000
1999-07-14	0.51	0.52	0.51	0.52	4116000
1999-07-15	0.52	0.52	0.51	0.51	3492000
1999-07-16	0.51	0.51	0.51	0.51	2360000
1999-07-19	0.51	0.52	0.51	0.52	2804000
1999-07-20	0.52	0.52	0.52	0.52	4540000
1999-07-21	0.51	0.53	0.51	0.53	2812000
1999-07-22	0.53	0.53	0.52	0.53	4076000
1999-07-23	0.53	0.53	0.52	0.53	1628000
1999-07-26	0.52	0.52	0.51	0.51	2176000
1999-07-27	0.51	0.51	0.51	0.51	2512000
1999-07-28	0.51	0.51	0.51	0.51	5420000
1999-07-29	0.51	0.51	0.50	0.50	5984000
1999-07-30	0.50	0.51	0.50	0.50	2532000
1999-08-02	0.51	0.52	0.51	0.51	2644000
1999-08-03	0.51	0.51	0.50	0.50	3640000
1999-08-04	0.50	0.51	0.50	0.50	2356000
1999-08-05	0.51	0.51	0.50	0.50	2960000
1999-08-06	0.50	0.51	0.50	0.50	3952000
1999-08-09	0.50	0.50	0.50	0.50	2224000
1999-08-10	0.50	0.51	0.50	0.51	2912000
1999-08-11	0.50	0.51	0.50	0.51	1864000
1999-08-12	0.50	0.51	0.50	0.50	1980000
1999-08-13	0.50	0.51	0.50	0.51	2220000
1999-08-16	0.51	0.51	0.51	0.51	2184000
1999-08-17	0.51	0.51	0.51	0.51	1204000
1999-08-18	0.51	0.51	0.51	0.51	4372000
1999-08-19	0.51	0.52	0.51	0.51	6376000
1999-08-20	0.51	0.52	0.51	0.51	2472000
1999-08-23	0.51	0.52	0.51	0.51	2444000
1999-08-24	0.51	0.51	0.51	0.51	1032000
1999-08-25	0.51	0.51	0.50	0.51	1060000
1999-08-26	0.51	0.51	0.51	0.51	1584000
1999-08-27	0.51	0.51	0.51	0.51	908000
1999-08-30	0.51	0.51	0.50	0.50	1624000
1999-08-31	0.51	0.51	0.50	0.50	1692000
1999-09-01	0.50	0.50	0.50	0.50	3236000
1999-09-02	0.50	0.50	0.49	0.49	1560000
1999-09-03	0.49	0.50	0.49	0.50	1948000
1999-09-07	0.50	0.51	0.49	0.51	3172000
1999-09-08	0.50	0.51	0.49	0.49	1268000
1999-09-09	0.50	0.50	0.49	0.50	1772000
1999-09-10	0.50	0.51	0.50	0.51	1332000
1999-09-13	0.50	0.51	0.50	0.51	3136000
1999-09-14	0.51	0.51	0.50	0.51	1280000
1999-09-15	0.50	0.51	0.50	0.51	1320000
1999-09-16	0.51	0.51	0.51	0.51	7096000
1999-09-17	0.51	0.52	0.50	0.51	5272000
1999-09-20	0.51	0.51	0.51	0.51	2380000
1999-09-21	0.51	0.51	0.50	0.50	7712000
1999-09-22	0.50	0.50	0.50	0.50	2640000
1999-09-23	0.50	0.50	0.50	0.50	3404000
1999-09-24	0.50	0.50	0.49	0.49	3204000
1999-09-27	0.49	0.50	0.49	0.50	2568000
1999-09-28	0.50	0.50	0.49	0.50	18540000
1999-09-29	0.50	0.51	0.50	0.51	4024000
1999-09-30	0.51	0.52	0.51	0.51	1968000
1999-10-01	0.52	0.52	0.51	0.51	1752000
1999-10-04	0.52	0.52	0.51	0.52	2104000
1999-10-05	0.52	0.52	0.51	0.52	1144000
1999-10-06	0.52	0.52	0.52	0.52	1144000
1999-10-07	0.52	0.52	0.52	0.52	4232000
1999-10-08	0.51	0.51	0.51	0.51	2596000
1999-10-11	0.51	0.51	0.50	0.50	3760000
1999-10-12	0.50	0.50	0.49	0.50	2320000
1999-10-13	0.50	0.50	0.50	0.50	1800000
1999-10-14	0.50	0.50	0.49	0.50	2508000
1999-10-15	0.50	0.50	0.49	0.49	1284000
1999-10-18	0.49	0.50	0.49	0.49	864000
1999-10-19	0.49	0.50	0.49	0.49	17772000
1999-10-20	0.49	0.49	0.48	0.49	3724000
1999-10-21	0.49	0.49	0.48	0.48	3068000
1999-10-22	0.48	0.50	0.48	0.49	3908000
1999-10-25	0.49	0.49	0.48	0.49	3528000
1999-10-26	0.49	0.49	0.48	0.48	2576000
1999-10-27	0.48	0.50	0.48	0.50	1784000
1999-10-28	0.50	0.50	0.50	0.50	1488000
1999-10-29	0.49	0.50	0.49	0.50	892000
1999-11-01	0.50	0.50	0.49	0.49	1320000
1999-11-02	0.49	0.50	0.49	0.50	1608000
1999-11-03	0.49	0.50	0.49	0.50	1080000
1999-11-04	0.50	0.51	0.49	0.49	2260000
1999-11-05	0.50	0.50	0.49	0.49	1648000
1999-11-08	0.49	0.50	0.49	0.49	1252000
1999-11-09	0.49	0.50	0.48	0.49	1480000
1999-11-10	0.50	0.50	0.50	0.50	1452000
1999-11-11	0.50	0.50	0.50	0.50	688000
1999-11-12	0.49	0.49	0.47	0.48	3172000
1999-11-15	0.48	0.48	0.47	0.48	1764000
1999-11-16	0.48	0.49	0.48	0.49	1108000
1999-11-17	0.49	0.49	0.48	0.49	1996000
1999-11-18	0.48	0.49	0.48	0.48	11044000
1999-11-19	0.48	0.49	0.48	0.48	10760000
1999-11-22	0.48	0.48	0.48	0.48	2512000
1999-11-23	0.48	0.48	0.47	0.47	5148000
1999-11-24	0.47	0.48	0.47	0.47	2756000
1999-11-26	0.47	0.48	0.47	0.47	1884000
1999-11-29	0.47	0.48	0.47	0.47	3388000
1999-11-30	0.47	0.48	0.47	0.47	2020000
1999-12-01	0.47	0.48	0.47	0.47	2488000
1999-12-02	0.47	0.48	0.47	0.48	3120000
1999-12-03	0.48	0.49	0.48	0.48	1408000
1999-12-06	0.48	0.48	0.47	0.47	544000
1999-12-07	0.47	0.47	0.46	0.46	1648000
1999-12-08	0.46	0.46	0.46	0.46	2272000
1999-12-09	0.46	0.47	0.46	0.46	2008000
1999-12-10	0.46	0.47	0.45	0.45	11020000
1999-12-13	0.45	0.48	0.45	0.46	5616000
1999-12-14	0.46	0.47	0.46	0.46	4904000
1999-12-15	0.46	0.47	0.46	0.47	5612000
1999-12-16	0.47	0.48	0.47	0.47	3396000
1999-12-17	0.47	0.49	0.47	0.49	4640000
1999-12-20	0.49	0.49	0.46	0.47	2312000
1999-12-21	0.47	0.47	0.46	0.47	2168000
1999-12-22	0.47	0.47	0.46	0.46	1536000
1999-12-23	0.46	0.47	0.46	0.46	1664000
1999-12-27	0.46	0.46	0.45	0.45	2876000
1999-12-28	0.45	0.46	0.45	0.46	2956000
1999-12-29	0.46	0.46	0.45	0.46	1992000
1999-12-30	0.46	0.46	0.44	0.45	1864000
1999-12-31	0.45	0.46	0.45	0.45	400000
2000-01-03	0.47	0.47	0.44	0.46	9384000
2000-01-04	0.46	0.48	0.46	0.47	12196000
2000-01-05	0.48	0.49	0.47	0.49	11576000
2000-01-06	0.48	0.50	0.48	0.49	7448000
2000-01-07	0.49	0.50	0.49	0.50	2616000
2000-01-10	0.50	0.50	0.48	0.48	2388000
2000-01-11	0.48	0.49	0.48	0.48	2376000
2000-01-12	0.48	0.48	0.47	0.48	1480000
2000-01-13	0.48	0.48	0.47	0.48	6048000
2000-01-14	0.48	0.48	0.48	0.48	3476000
2000-01-18	0.48	0.49	0.48	0.48	1476000
2000-01-19	0.48	0.49	0.48	0.49	3112000
2000-01-20	0.49	0.49	0.48	0.48	3640000
2000-01-21	0.48	0.50	0.48	0.49	5388000
2000-01-24	0.50	0.50	0.48	0.49	2032000
2000-01-25	0.49	0.49	0.47	0.47	2512000
2000-01-26	0.47	0.48	0.47	0.48	3052000
2000-01-27	0.48	0.48	0.47	0.48	2376000
2000-01-28	0.47	0.48	0.47	0.48	3232000
2000-01-31	0.48	0.48	0.47	0.47	2564000
2000-02-01	0.47	0.47	0.46	0.47	2000000
2000-02-02	0.47	0.48	0.47	0.47	3076000
2000-02-03	0.47	0.48	0.47	0.47	1836000
2000-02-04	0.48	0.48	0.46	0.47	1448000
2000-02-07	0.47	0.47	0.46	0.46	1036000
2000-02-08	0.46	0.46	0.45	0.46	1612000
2000-02-09	0.45	0.46	0.45	0.45	3924000
2000-02-10	0.45	0.47	0.45	0.46	2724000
2000-02-11	0.46	0.47	0.45	0.45	2184000
2000-02-14	0.45	0.46	0.44	0.46	4596000
2000-02-15	0.46	0.47	0.46	0.47	1456000
2000-02-16	0.47	0.47	0.46	0.47	3492000
2000-02-17	0.47	0.49	0.47	0.49	4756000
2000-02-18	0.49	0.49	0.47	0.48	2276000
2000-02-22	0.48	0.48	0.46	0.47	3344000
2000-02-23	0.47	0.47	0.46	0.46	3420000
2000-02-24	0.46	0.48	0.46	0.47	2300000
2000-02-25	0.47	0.47	0.46	0.46	1880000
2000-02-28	0.46	0.47	0.45	0.47	2416000
2000-02-29	0.49	0.52	0.49	0.51	8428000
2000-03-01	0.51	0.52	0.49	0.49	10488000
2000-03-02	0.49	0.51	0.49	0.51	3724000
2000-03-03	0.50	0.51	0.50	0.51	3164000
2000-03-06	0.51	0.51	0.50	0.51	1704000
2000-03-07	0.51	0.52	0.51	0.52	2260000
2000-03-08	0.52	0.53	0.52	0.53	3096000
2000-03-09	0.53	0.54	0.53	0.54	3300000
2000-03-10	0.54	0.55	0.54	0.55	4212000
2000-03-13	0.55	0.55	0.55	0.55	3164000
2000-03-14	0.54	0.55	0.54	0.54	4264000
2000-03-15	0.54	0.54	0.52	0.53	2212000
2000-03-16	0.53	0.55	0.53	0.55	7400000
2000-03-17	0.54	0.54	0.53	0.53	4208000
2000-03-20	0.54	0.57	0.54	0.56	4224000
2000-03-21	0.56	0.56	0.55	0.56	2688000
2000-03-22	0.56	0.56	0.55	0.55	5388000
2000-03-23	0.55	0.57	0.55	0.56	4672000
2000-03-24	0.56	0.58	0.56	0.57	4088000
2000-03-27	0.57	0.57	0.56	0.56	2348000
2000-03-28	0.56	0.57	0.56	0.57	3240000
2000-03-29	0.57	0.60	0.57	0.59	4036000
2000-03-30	0.59	0.63	0.59	0.62	12124000
2000-03-31	0.62	0.62	0.60	0.61	7432000
2000-04-03	0.61	0.62	0.60	0.60	5088000
2000-04-04	0.60	0.61	0.59	0.60	6924000
2000-04-05	0.60	0.60	0.59	0.60	2548000
2000-04-06	0.60	0.61	0.60	0.61	4336000
2000-04-07	0.61	0.61	0.60	0.61	2284000
2000-04-10	0.61	0.62	0.61	0.61	7932000
2000-04-11	0.61	0.61	0.59	0.59	2500000
2000-04-12	0.60	0.61	0.59	0.60	4328000
2000-04-13	0.60	0.61	0.60	0.61	2960000
2000-04-14	0.61	0.61	0.60	0.60	3060000
2000-04-17	0.60	0.60	0.57	0.60	5844000
2000-04-18	0.60	0.64	0.60	0.62	9324000
2000-04-19	0.62	0.64	0.61	0.62	4000000
2000-04-20	0.62	0.62	0.61	0.62	3240000
2000-04-24	0.62	0.62	0.61	0.62	4352000
2000-04-25	0.61	0.62	0.61	0.62	6028000
2000-04-26	0.63	0.64	0.63	0.64	3804000
2000-04-27	0.63	0.64	0.63	0.64	4932000
2000-04-28	0.63	0.64	0.62	0.63	7200000
2000-05-01	0.63	0.65	0.63	0.64	2668000
2000-05-02	0.64	0.65	0.63	0.63	3552000
2000-05-03	0.63	0.63	0.63	0.63	4284000
2000-05-04	0.63	0.65	0.63	0.64	5760000
2000-05-05	0.64	0.65	0.64	0.65	2968000
2000-05-08	0.66	0.66	0.65	0.65	4520000
2000-05-09	0.65	0.65	0.64	0.64	8080000
2000-05-10	0.63	0.64	0.63	0.64	3836000
2000-05-11	0.64	0.66	0.64	0.66	12524000
2000-05-12	0.66	0.66	0.64	0.65	2132000
2000-05-15	0.64	0.65	0.64	0.65	4548000
2000-05-16	0.65	0.67	0.65	0.66	2788000
2000-05-17	0.66	0.67	0.66	0.67	3264000
2000-05-18	0.67	0.67	0.65	0.65	3288000
2000-05-19	0.65	0.65	0.65	0.65	2036000
2000-05-22	0.65	0.65	0.64	0.65	7456000
2000-05-23	0.65	0.66	0.65	0.66	4668000
2000-05-24	0.65	0.66	0.64	0.66	4616000
2000-05-25	0.66	0.67	0.66	0.66	3528000
2000-05-26	0.66	0.68	0.66	0.68	2908000
2000-05-30	0.68	0.68	0.67	0.68	2744000
2000-05-31	0.69	0.69	0.68	0.68	3056000
2000-06-01	0.68	0.70	0.68	0.69	2168000
2000-06-02	0.71	0.72	0.69	0.69	9500000
2000-06-05	0.69	0.69	0.66	0.66	3224000
2000-06-06	0.66	0.68	0.66	0.68	3264000
2000-06-07	0.68	0.69	0.68	0.69	5540000
2000-06-08	0.69	0.69	0.68	0.68	3740000
2000-06-09	0.68	0.69	0.68	0.68	8212000
2000-06-12	0.68	0.68	0.66	0.66	4312000
2000-06-13	0.67	0.67	0.65	0.67	4864000
2000-06-14	0.67	0.67	0.66	0.66	1980000
2000-06-15	0.66	0.68	0.66	0.67	2964000
2000-06-16	0.66	0.67	0.66	0.66	1736000
2000-06-19	0.67	0.67	0.67	0.67	1700000
2000-06-20	0.67	0.68	0.66	0.67	4364000
2000-06-21	0.68	0.68	0.67	0.67	1820000
2000-06-22	0.66	0.68	0.66	0.67	9596000
2000-06-23	0.66	0.67	0.64	0.65	2800000
2000-06-26	0.65	0.66	0.64	0.64	5968000
2000-06-27	0.64	0.64	0.62	0.62	8348000
2000-06-28	0.62	0.66	0.62	0.66	9308000
2000-06-29	0.66	0.66	0.65	0.65	5848000
2000-06-30	0.65	0.66	0.64	0.66	22228000
2000-07-03	0.65	0.66	0.65	0.65	1608000
2000-07-05	0.66	0.66	0.64	0.64	3744000
2000-07-06	0.64	0.66	0.64	0.65	4768000
2000-07-07	0.65	0.65	0.64	0.64	3092000
2000-07-10	0.64	0.64	0.64	0.64	3208000
2000-07-11	0.64	0.65	0.64	0.65	3176000
2000-07-12	0.65	0.65	0.64	0.64	6608000
2000-07-13	0.64	0.66	0.64	0.65	4980000
2000-07-14	0.66	0.66	0.64	0.64	2824000
2000-07-17	0.64	0.66	0.64	0.65	3816000
2000-07-18	0.65	0.66	0.65	0.65	1520000
2000-07-19	0.65	0.66	0.65	0.66	6796000
2000-07-20	0.68	0.68	0.66	0.67	7044000
2000-07-21	0.68	0.68	0.67	0.67	8436000
2000-07-24	0.67	0.67	0.67	0.67	8796000
2000-07-25	0.67	0.69	0.67	0.69	9624000
2000-07-26	0.69	0.73	0.69	0.72	8704000
2000-07-27	0.72	0.74	0.72	0.74	5448000
2000-07-28	0.74	0.74	0.72	0.72	5384000
2000-07-31	0.73	0.73	0.71	0.71	6156000
2000-08-01	0.71	0.73	0.71	0.73	3596000
2000-08-02	0.73	0.75	0.73	0.75	4900000
2000-08-03	0.75	0.78	0.74	0.76	7300000
2000-08-04	0.76	0.76	0.74	0.76	2692000
2000-08-07	0.76	0.77	0.76	0.77	2308000
2000-08-08	0.76	0.77	0.75	0.75	2504000
2000-08-09	0.76	0.76	0.74	0.75	3876000
2000-08-10	0.75	0.77	0.75	0.77	3128000
2000-08-11	0.77	0.77	0.76	0.77	1532000
2000-08-14	0.77	0.79	0.77	0.78	3912000
2000-08-15	0.78	0.79	0.78	0.79	3568000
2000-08-16	0.79	0.79	0.77	0.79	2072000
2000-08-17	0.79	0.81	0.78	0.79	4040000
2000-08-18	0.79	0.79	0.78	0.79	1336000
2000-08-21	0.79	0.79	0.78	0.78	2252000
2000-08-22	0.78	0.78	0.77	0.77	1072000
2000-08-23	0.77	0.78	0.76	0.77	2972000
2000-08-24	0.78	0.79	0.78	0.78	4640000
2000-08-25	0.78	0.78	0.78	0.78	3304000
2000-08-28	0.79	0.79	0.78	0.78	1436000
2000-08-29	0.78	0.78	0.78	0.78	1152000
2000-08-30	0.78	0.78	0.76	0.76	1800000
2000-08-31	0.77	0.77	0.76	0.77	3456000
2000-09-01	0.77	0.80	0.77	0.80	3660000
2000-09-05	0.78	0.80	0.77	0.77	1844000
2000-09-06	0.78	0.78	0.77	0.78	2544000
2000-09-07	0.78	0.80	0.78	0.79	1160000
2000-09-08	0.80	0.80	0.79	0.80	1776000
2000-09-11	0.80	0.82	0.80	0.81	2128000
2000-09-12	0.82	0.82	0.81	0.82	4020000
2000-09-13	0.82	0.82	0.81	0.82	3508000
2000-09-14	0.81	0.83	0.81	0.83	2484000
2000-09-15	0.83	0.84	0.83	0.84	2704000
2000-09-18	0.84	0.85	0.83	0.84	2644000
2000-09-19	0.84	0.85	0.84	0.84	5892000
2000-09-20	0.84	0.84	0.83	0.83	4056000
2000-09-21	0.83	0.84	0.83	0.84	6008000
2000-09-22	0.83	0.83	0.82	0.82	1724000
2000-09-25	0.83	0.83	0.78	0.79	5236000
2000-09-26	0.79	0.84	0.79	0.84	5104000
2000-09-27	0.83	0.85	0.83	0.84	6340000
2000-09-28	0.85	0.85	0.84	0.85	2632000
2000-09-29	0.86	0.86	0.85	0.86	3020000
2000-10-02	0.87	0.88	0.86	0.86	3952000
2000-10-03	0.86	0.87	0.86	0.86	2212000
2000-10-04	0.86	0.86	0.86	0.86	2528000
2000-10-05	0.86	0.86	0.86	0.86	2940000
2000-10-06	0.86	0.87	0.85	0.86	5272000
2000-10-09	0.86	0.87	0.85	0.87	1248000
2000-10-10	0.87	0.88	0.86	0.87	4312000
2000-10-11	0.86	0.87	0.86	0.86	1860000
2000-10-12	0.87	0.87	0.85	0.85	2900000
2000-10-13	0.85	0.87	0.85	0.87	3504000
2000-10-16	0.87	0.87	0.86	0.87	2320000
2000-10-17	0.87	0.87	0.85	0.85	2816000
2000-10-18	0.85	0.85	0.84	0.84	2556000
2000-10-19	0.84	0.86	0.84	0.84	2820000
2000-10-20	0.84	0.87	0.84	0.84	4064000
2000-10-23	0.83	0.86	0.83	0.86	2740000
2000-10-24	0.86	0.86	0.82	0.82	5024000
2000-10-25	0.82	0.82	0.80	0.80	5412000
2000-10-26	0.80	0.80	0.78	0.78	4844000
2000-10-27	0.79	0.80	0.77	0.79	4992000
2000-10-30	0.79	0.79	0.78	0.78	3444000
2000-10-31	0.78	0.79	0.77	0.79	10920000
2000-11-01	0.79	0.81	0.79	0.80	4812000
2000-11-02	0.80	0.80	0.79	0.80	2772000
2000-11-03	0.80	0.80	0.79	0.79	1864000
2000-11-06	0.79	0.80	0.79	0.79	2100000
2000-11-07	0.79	0.79	0.78	0.79	984000
2000-11-08	0.79	0.80	0.79	0.80	3012000
2000-11-09	0.80	0.80	0.79	0.79	2020000
2000-11-10	0.80	0.80	0.80	0.80	1716000
2000-11-13	0.80	0.80	0.77	0.78	3032000
2000-11-14	0.78	0.79	0.78	0.78	2668000
2000-11-15	0.78	0.79	0.78	0.79	2292000
2000-11-16	0.79	0.80	0.79	0.79	1648000
2000-11-17	0.79	0.79	0.79	0.79	704000
2000-11-20	0.79	0.79	0.79	0.79	2124000
2000-11-21	0.79	0.80	0.79	0.80	3948000
2000-11-22	0.80	0.80	0.79	0.79	1452000
2000-11-24	0.79	0.79	0.78	0.79	1344000
2000-11-27	0.79	0.80	0.79	0.80	4292000
2000-11-28	0.80	0.82	0.80	0.80	9200000
2000-11-29	0.80	0.81	0.80	0.80	4048000
2000-11-30	0.80	0.80	0.76	0.76	3496000
2000-12-01	0.76	0.79	0.76	0.78	3292000
2000-12-04	0.78	0.81	0.78	0.79	3192000
2000-12-05	0.79	0.80	0.79	0.79	2292000
2000-12-06	0.79	0.81	0.79	0.79	2760000
2000-12-07	0.79	0.81	0.79	0.81	2848000
2000-12-08	0.81	0.81	0.80	0.81	3572000
2000-12-11	0.81	0.82	0.81	0.82	5380000
2000-12-12	0.82	0.84	0.82	0.83	6208000
2000-12-13	0.83	0.83	0.83	0.83	3032000
2000-12-14	0.83	0.83	0.80	0.80	1192000
2000-12-15	0.81	0.82	0.80	0.81	3904000
2000-12-18	0.81	0.82	0.81	0.81	5276000
2000-12-19	0.81	0.83	0.81	0.82	2576000
2000-12-20	0.83	0.84	0.81	0.81	8688000
2000-12-21	0.81	0.83	0.81	0.82	3808000
2000-12-22	0.82	0.83	0.81	0.82	8016000
2000-12-26	0.83	0.85	0.83	0.85	7324000
2000-12-27	0.85	0.85	0.84	0.85	8356000
2000-12-28	0.85	0.90	0.85	0.90	19544000
2000-12-29	0.90	0.91	0.89	0.91	10556000
2001-01-02	0.91	0.91	0.87	0.88	7728000
2001-01-03	0.88	0.88	0.78	0.83	25164000
2001-01-04	0.82	0.83	0.75	0.77	9588000
2001-01-05	0.77	0.81	0.77	0.79	6848000
2001-01-08	0.79	0.81	0.79	0.81	9936000
2001-01-09	0.81	0.81	0.79	0.81	3980000
2001-01-10	0.81	0.81	0.79	0.80	3276000
2001-01-11	0.80	0.80	0.78	0.79	2292000
2001-01-12	0.79	0.80	0.78	0.79	2640000
2001-01-16	0.79	0.80	0.79	0.79	2972000
2001-01-17	0.79	0.80	0.79	0.79	8728000
2001-01-18	0.79	0.80	0.78	0.79	4576000
2001-01-19	0.79	0.79	0.77	0.77	7896000
2001-01-22	0.77	0.78	0.77	0.78	6268000
2001-01-23	0.78	0.79	0.78	0.79	5460000
2001-01-24	0.79	0.81	0.79	0.81	5772000
2001-01-25	0.80	0.81	0.80	0.80	4956000
2001-01-26	0.80	0.80	0.79	0.80	3236000
2001-01-29	0.80	0.80	0.79	0.80	3440000
2001-01-30	0.80	0.80	0.80	0.80	3236000
2001-01-31	0.80	0.80	0.79	0.80	3292000
2001-02-01	0.80	0.80	0.79	0.80	2064000
2001-02-02	0.80	0.82	0.79	0.81	6316000
2001-02-05	0.81	0.82	0.81	0.82	4160000
2001-02-06	0.82	0.82	0.81	0.82	5080000
2001-02-07	0.82	0.86	0.82	0.84	13960000
2001-02-08	0.84	0.85	0.84	0.85	5244000
2001-02-09	0.85	0.86	0.84	0.85	4448000
2001-02-12	0.85	0.85	0.84	0.85	2564000
2001-02-13	0.85	0.85	0.83	0.84	7580000
2001-02-14	0.84	0.84	0.83	0.83	5276000
2001-02-15	0.83	0.83	0.81	0.81	11348000
2001-02-16	0.81	0.82	0.81	0.82	5044000
2001-02-20	0.82	0.82	0.81	0.81	2924000
2001-02-21	0.82	0.82	0.79	0.80	2920000
2001-02-22	0.80	0.81	0.79	0.80	4912000
2001-02-23	0.79	0.79	0.78	0.79	3196000
2001-02-26	0.79	0.80	0.79	0.79	4720000
2001-02-27	0.79	0.79	0.78	0.78	2668000
2001-02-28	0.78	0.78	0.78	0.78	6360000
2001-03-01	0.78	0.80	0.78	0.79	5616000
2001-03-02	0.79	0.81	0.79	0.81	3476000
2001-03-05	0.81	0.83	0.81	0.82	4448000
2001-03-06	0.82	0.83	0.82	0.83	4832000
2001-03-07	0.85	0.87	0.85	0.86	12680000
2001-03-08	0.86	0.89	0.86	0.89	13232000
2001-03-09	0.89	0.90	0.89	0.89	11432000
2001-03-12	0.89	0.90	0.89	0.89	6424000
2001-03-13	0.89	0.89	0.87	0.88	5548000
2001-03-14	0.87	0.87	0.86	0.86	4012000
2001-03-15	0.86	0.88	0.86	0.87	6252000
2001-03-16	0.87	0.87	0.86	0.86	3984000
2001-03-19	0.86	0.87	0.84	0.87	5568000
2001-03-20	0.87	0.89	0.87	0.89	5808000
2001-03-21	0.90	0.90	0.89	0.89	6568000
2001-03-22	0.89	0.89	0.86	0.87	8440000
2001-03-23	0.87	0.89	0.87	0.89	5232000
2001-03-26	0.88	0.90	0.88	0.90	4112000
2001-03-27	0.90	0.92	0.90	0.91	7204000
2001-03-28	0.95	0.96	0.93	0.94	56088000
2001-03-29	0.90	0.93	0.89	0.91	25396000
2001-03-30	0.92	0.94	0.91	0.94	99116000
2001-04-02	0.94	0.96	0.94	0.94	19948000
2001-04-03	0.94	0.96	0.93	0.96	17212000
2001-04-04	0.96	0.98	0.96	0.98	17308000
2001-04-05	0.98	1.01	0.97	1.00	14196000
2001-04-06	1.00	1.00	0.98	0.99	11248000
2001-04-09	0.99	1.01	0.99	0.99	5428000
2001-04-10	1.01	1.03	1.00	1.03	6944000
2001-04-11	1.03	1.03	1.01	1.01	9764000
2001-04-12	1.01	1.02	1.01	1.02	5516000
2001-04-16	1.02	1.05	1.02	1.04	8820000
2001-04-17	1.04	1.05	1.03	1.05	8512000
2001-04-18	1.05	1.05	1.02	1.05	14812000
2001-04-19	1.05	1.05	1.02	1.03	12096000
2001-04-20	1.04	1.05	1.03	1.03	17432000
2001-04-23	1.03	1.05	1.03	1.04	9264000
2001-04-24	1.04	1.06	1.04	1.06	25396000
2001-04-25	1.06	1.07	1.05	1.07	6956000
2001-04-26	1.07	1.09	1.06	1.09	12136000
2001-04-27	1.09	1.09	1.07	1.08	9020000
2001-04-30	1.09	1.09	1.07	1.09	18628000
2001-05-01	1.09	1.10	1.08	1.09	8432000
2001-05-02	1.09	1.09	1.04	1.04	15396000
2001-05-03	1.03	1.03	1.00	1.02	20796000
2001-05-04	1.02	1.05	1.02	1.05	9224000
2001-05-07	1.05	1.07	1.04	1.04	6116000
2001-05-08	1.04	1.06	1.03	1.06	6816000
2001-05-09	1.05	1.08	1.05	1.07	5280000
2001-05-10	1.07	1.08	1.04	1.06	12248000
2001-05-11	1.06	1.06	1.04	1.04	5628000
2001-05-14	1.07	1.07	1.07	1.07	8128000
2001-05-15	1.07	1.09	1.07	1.08	4776000
2001-05-16	1.08	1.09	1.06	1.07	5588000
2001-05-17	1.07	1.07	1.06	1.06	5672000
2001-05-18	1.07	1.08	1.07	1.08	3616000
2001-05-21	1.09	1.09	1.08	1.08	4888000
2001-05-22	1.08	1.08	1.05	1.05	6120000
2001-05-23	1.05	1.05	1.04	1.04	13320000
2001-05-24	1.04	1.05	1.02	1.02	8584000
2001-05-25	1.02	1.03	1.02	1.03	4840000
2001-05-29	1.03	1.03	1.02	1.02	2704000
2001-05-30	1.02	1.02	0.99	0.99	8600000
2001-05-31	0.99	1.01	0.98	1.01	9876000
2001-06-01	1.01	1.03	1.00	1.00	7032000
2001-06-04	1.01	1.03	1.01	1.01	7020000
2001-06-05	1.02	1.02	1.00	1.01	4824000
2001-06-06	0.99	0.99	0.96	0.96	11316000
2001-06-07	0.96	0.97	0.95	0.95	13736000
2001-06-08	0.95	0.96	0.94	0.96	6172000
2001-06-11	0.96	0.97	0.96	0.96	9356000
2001-06-12	0.96	0.97	0.95	0.96	6096000
2001-06-13	0.96	0.96	0.93	0.94	8644000
2001-06-14	0.94	0.94	0.92	0.93	8258000
2001-06-15	0.94	0.94	0.92	0.93	9972000
2001-06-18	0.93	0.94	0.92	0.92	4780000
2001-06-19	0.92	0.93	0.90	0.91	5698000
2001-06-20	0.91	0.91	0.90	0.90	5198000
2001-06-21	0.90	0.92	0.87	0.92	15218000
2001-06-22	0.91	0.92	0.89	0.91	22400000
2001-06-25	0.93	0.93	0.88	0.88	10462000
2001-06-26	0.88	0.89	0.87	0.88	13464000
2001-06-27	0.88	0.88	0.87	0.88	6766000
2001-06-28	0.88	0.89	0.87	0.88	8052000
2001-06-29	0.87	0.91	0.87	0.91	9062000
2001-07-02	0.90	0.91	0.89	0.90	6792000
2001-07-03	0.90	0.91	0.85	0.90	4116000
2001-07-05	0.90	0.92	0.90	0.91	5798000
2001-07-06	0.92	0.93	0.91	0.92	4908000
2001-07-09	0.92	0.92	0.89	0.90	8008000
2001-07-10	0.90	0.90	0.89	0.89	7028000
2001-07-11	0.89	0.90	0.89	0.89	5704000
2001-07-12	0.89	0.89	0.88	0.88	5720000
2001-07-13	0.88	0.89	0.88	0.89	3358000
2001-07-16	0.89	0.90	0.88	0.89	3820000
2001-07-17	0.88	0.89	0.87	0.87	10998000
2001-07-18	0.89	0.90	0.87	0.90	11890000
2001-07-19	0.89	0.93	0.85	0.92	18578000
2001-07-20	0.92	0.94	0.92	0.92	17388000
2001-07-23	0.92	0.93	0.90	0.91	7726000
2001-07-24	0.91	0.92	0.91	0.91	14554000
2001-07-25	0.91	0.95	0.91	0.95	15994000
2001-07-26	0.94	0.99	0.94	0.98	9318000
2001-07-27	0.98	1.00	0.97	0.99	8016000
2001-07-30	0.99	0.99	0.97	0.98	7852000
2001-07-31	0.98	0.99	0.96	0.98	4936000
2001-08-01	0.97	0.98	0.96	0.96	6376000
2001-08-02	0.97	0.97	0.94	0.96	14962000
2001-08-03	0.96	0.96	0.93	0.94	4250000
2001-08-06	0.94	0.94	0.93	0.94	4306000
2001-08-07	0.94	0.94	0.92	0.93	2716000
2001-08-08	0.93	0.93	0.90	0.90	4754000
2001-08-09	0.90	0.90	0.89	0.90	6714000
2001-08-10	0.90	0.91	0.90	0.90	4134000
2001-08-13	0.90	0.90	0.88	0.89	5398000
2001-08-14	0.90	0.91	0.89	0.90	6972000
2001-08-15	0.90	0.93	0.90	0.92	9104000
2001-08-16	0.92	0.92	0.90	0.91	3130000
2001-08-17	0.91	0.91	0.89	0.91	4210000
2001-08-20	0.91	0.91	0.90	0.91	3116000
2001-08-21	0.91	0.91	0.90	0.91	2184000
2001-08-22	0.90	0.92	0.90	0.90	4692000
2001-08-23	0.90	0.90	0.90	0.90	2194000
2001-08-24	0.90	0.90	0.89	0.90	3750000
2001-08-27	0.89	0.90	0.89	0.90	2130000
2001-08-28	0.90	0.90	0.89	0.89	5496000
2001-08-29	0.89	0.89	0.88	0.88	4844000
2001-08-30	0.88	0.88	0.87	0.88	4476000
2001-08-31	0.88	0.88	0.87	0.87	2840000
2001-09-04	0.87	0.88	0.87	0.87	6080000
2001-09-05	0.87	0.87	0.86	0.87	5382000
2001-09-06	0.87	0.87	0.86	0.86	7808000
2001-09-07	0.86	0.87	0.85	0.85	2532000
2001-09-10	0.85	0.86	0.85	0.85	4264000
2001-09-17	0.85	0.86	0.82	0.83	3242000
2001-09-18	0.83	0.83	0.79	0.79	3466000
2001-09-19	0.79	0.79	0.74	0.76	6590000
2001-09-20	0.76	0.77	0.74	0.76	5392000
2001-09-21	0.71	0.78	0.71	0.77	5966000
2001-09-24	0.78	0.79	0.76	0.76	5976000
2001-09-25	0.76	0.77	0.75	0.77	4174000
2001-09-26	0.78	0.78	0.74	0.74	6690000
2001-09-27	0.73	0.78	0.73	0.78	3632000
2001-09-28	0.80	0.82	0.79	0.82	5690000
2001-10-01	0.81	0.82	0.79	0.79	5524000
2001-10-02	0.80	0.82	0.79	0.82	3500000
2001-10-03	0.81	0.85	0.81	0.83	3056000
2001-10-04	0.83	0.87	0.83	0.85	2712000
2001-10-05	0.85	0.87	0.84	0.85	2846000
2001-10-08	0.86	0.87	0.85	0.86	2220000
2001-10-09	0.86	0.87	0.86	0.87	2692000
2001-10-10	0.87	0.90	0.87	0.90	4324000
2001-10-11	0.91	0.91	0.89	0.90	5026000
2001-10-12	0.90	0.90	0.88	0.88	4470000
2001-10-15	0.88	0.88	0.87	0.87	4588000
2001-10-16	0.87	0.88	0.87	0.87	6320000
2001-10-17	0.87	0.88	0.87	0.88	7228000
2001-10-18	0.88	0.88	0.86	0.87	5066000
2001-10-19	0.87	0.90	0.85	0.89	7660000
2001-10-22	0.90	0.90	0.88	0.89	2762000
2001-10-23	0.89	0.91	0.88	0.88	1886000
2001-10-24	0.87	0.89	0.87	0.88	4718000
2001-10-25	0.88	0.91	0.87	0.91	5572000
2001-10-26	0.90	0.92	0.90	0.91	5734000
2001-10-29	0.91	0.92	0.90	0.90	3128000
2001-10-30	0.90	0.90	0.85	0.89	4066000
2001-10-31	0.89	0.91	0.88	0.90	4382000
2001-11-01	0.90	0.91	0.89	0.89	2684000
2001-11-02	0.89	0.89	0.88	0.89	1526000
2001-11-05	0.89	0.89	0.88	0.89	3040000
2001-11-06	0.89	0.91	0.88	0.91	4408000
2001-11-07	0.91	0.92	0.90	0.92	4404000
2001-11-08	0.93	0.94	0.92	0.94	4852000
2001-11-09	0.94	0.94	0.93	0.94	7862000
2001-11-12	0.94	0.94	0.92	0.93	1550000
2001-11-13	0.94	0.94	0.92	0.93	2698000
2001-11-14	0.91	0.91	0.88	0.89	5902000
2001-11-15	0.88	0.88	0.84	0.86	6994000
2001-11-16	0.86	0.89	0.86	0.89	5490000
2001-11-19	0.89	0.89	0.87	0.88	8436000
2001-11-20	0.88	0.89	0.88	0.88	7320000
2001-11-21	0.89	0.89	0.86	0.88	2722000
2001-11-23	0.88	0.89	0.87	0.89	1838000
2001-11-26	0.89	0.89	0.87	0.89	3180000
2001-11-27	0.89	0.90	0.88	0.89	4110000
2001-11-28	0.88	0.88	0.87	0.87	3768000
2001-11-29	0.87	0.89	0.87	0.89	5122000
2001-11-30	0.89	0.90	0.88	0.88	6242000
2001-12-03	0.88	0.90	0.88	0.89	3206000
2001-12-04	0.89	0.90	0.89	0.89	2568000
2001-12-05	0.89	0.91	0.89	0.90	3862000
2001-12-06	0.90	0.90	0.88	0.89	2908000
2001-12-07	0.89	0.91	0.88	0.91	3794000
2001-12-10	0.91	0.91	0.90	0.90	2688000
2001-12-11	0.90	0.90	0.88	0.88	2590000
2001-12-12	0.88	0.88	0.86	0.87	2764000
2001-12-13	0.87	0.88	0.86	0.86	4498000
2001-12-14	0.87	0.88	0.87	0.88	3636000
2001-12-17	0.88	0.88	0.86	0.87	2498000
2001-12-18	0.87	0.87	0.86	0.86	5758000
2001-12-19	0.87	0.89	0.87	0.88	8980000
2001-12-20	0.88	0.89	0.88	0.88	3370000
2001-12-21	0.86	0.88	0.84	0.87	11392000
2001-12-24	0.87	0.88	0.87	0.88	1272000
2001-12-26	0.89	0.90	0.89	0.90	2610000
2001-12-27	0.90	0.91	0.90	0.91	3730000
2001-12-28	0.91	0.94	0.91	0.93	4748000
2001-12-31	0.93	0.93	0.92	0.93	4922000
2002-01-02	0.92	0.92	0.88	0.90	5858000
2002-01-03	0.90	0.90	0.88	0.88	6650000
2002-01-04	0.86	0.87	0.84	0.87	37224000
2002-01-07	0.88	0.88	0.86	0.87	5574000
2002-01-08	0.86	0.87	0.86	0.86	6678000
2002-01-09	0.85	0.86	0.84	0.84	9460000
2002-01-10	0.84	0.86	0.84	0.85	4910000
2002-01-11	0.85	0.85	0.84	0.84	7310000
2002-01-14	0.84	0.85	0.84	0.85	5096000
2002-01-15	0.85	0.85	0.83	0.83	6116000
2002-01-16	0.82	0.82	0.81	0.82	8450000
2002-01-17	0.82	0.82	0.81	0.82	2666000
2002-01-18	0.82	0.82	0.80	0.81	3818000
2002-01-22	0.81	0.82	0.80	0.81	4110000
2002-01-23	0.81	0.82	0.81	0.82	11208000
2002-01-24	0.82	0.83	0.82	0.82	7944000
2002-01-25	0.82	0.84	0.82	0.83	6182000
2002-01-28	0.83	0.85	0.83	0.84	6270000
2002-01-29	0.83	0.83	0.81	0.81	4764000
2002-01-30	0.81	0.83	0.80	0.83	4354000
2002-01-31	0.83	0.84	0.83	0.84	4760000
2002-02-01	0.84	0.84	0.84	0.84	3108000
2002-02-04	0.84	0.84	0.82	0.83	4840000
2002-02-05	0.83	0.83	0.82	0.82	10698000
2002-02-06	0.82	0.83	0.82	0.83	3184000
2002-02-07	0.80	0.83	0.80	0.83	7504000
2002-02-08	0.82	0.84	0.82	0.83	7696000
2002-02-11	0.83	0.84	0.82	0.83	1802000
2002-02-12	0.83	0.83	0.81	0.82	4072000
2002-02-13	0.82	0.82	0.81	0.82	2654000
2002-02-14	0.82	0.84	0.82	0.82	2456000
2002-02-15	0.82	0.84	0.82	0.83	3468000
2002-02-19	0.83	0.85	0.83	0.85	5338000
2002-02-20	0.84	0.85	0.84	0.85	6040000
2002-02-21	0.85	0.88	0.85	0.86	4554000
2002-02-22	0.86	0.88	0.85	0.88	2374000
2002-02-25	0.87	0.88	0.87	0.88	4538000
2002-02-26	0.87	0.89	0.87	0.88	4920000
2002-02-27	0.88	0.90	0.88	0.89	5756000
2002-02-28	0.89	0.90	0.88	0.89	9212000
2002-03-01	0.89	0.90	0.89	0.90	3492000
2002-03-04	0.90	0.91	0.90	0.90	4810000
2002-03-05	0.90	0.91	0.90	0.91	2194000
2002-03-06	0.91	0.93	0.90	0.93	4408000
2002-03-07	0.94	0.95	0.94	0.94	6514000
2002-03-08	0.94	0.94	0.93	0.93	5284000
2002-03-11	0.93	0.95	0.93	0.94	1936000
2002-03-12	0.93	0.94	0.93	0.94	1662000
2002-03-13	0.94	0.94	0.93	0.93	6168000
2002-03-14	0.93	0.93	0.92	0.93	2054000
2002-03-15	0.93	0.93	0.92	0.93	2658000
2002-03-18	0.93	0.94	0.92	0.93	2952000
2002-03-19	0.93	0.94	0.93	0.94	5454000
2002-03-20	0.94	0.97	0.94	0.97	8928000
2002-03-21	0.97	0.97	0.96	0.97	5622000
2002-03-22	0.96	0.96	0.95	0.95	4398000
2002-03-25	0.95	0.95	0.94	0.94	2980000
2002-03-26	0.94	0.94	0.92	0.94	5780000
2002-03-27	0.94	0.96	0.94	0.96	6294000
2002-03-28	0.96	0.96	0.94	0.95	2712000
2002-04-01	0.95	0.97	0.95	0.97	3146000
2002-04-02	0.97	0.99	0.97	0.99	6896000
2002-04-03	0.99	0.99	0.96	0.97	4054000
2002-04-04	0.97	0.97	0.93	0.94	6462000
2002-04-05	0.95	0.96	0.93	0.94	3842000
2002-04-08	0.94	0.96	0.94	0.96	5072000
2002-04-09	0.96	0.96	0.94	0.95	3878000
2002-04-10	0.95	0.97	0.95	0.97	5678000
2002-04-11	0.97	0.99	0.97	0.98	5200000
2002-04-12	0.98	0.98	0.96	0.98	8126000
2002-04-15	0.98	1.00	0.98	0.99	6960000
2002-04-16	0.99	1.00	0.99	1.00	3918000
2002-04-17	1.01	1.02	1.00	1.02	5738000
2002-04-18	1.02	1.02	1.01	1.02	2482000
2002-04-19	1.01	1.02	1.01	1.02	4764000
2002-04-22	1.02	1.02	1.01	1.01	4742000
2002-04-23	1.01	1.01	1.01	1.01	4634000
2002-04-24	1.01	1.01	0.99	0.99	5208000
2002-04-25	0.99	1.00	0.99	1.00	9204000
2002-04-26	1.00	1.00	0.99	0.99	3844000
2002-04-29	0.99	0.99	0.98	0.98	2754000
2002-04-30	0.98	0.98	0.98	0.98	4922000
2002-05-01	0.98	0.98	0.98	0.98	6786000
2002-05-02	0.98	1.01	0.98	1.01	7964000
2002-05-03	1.01	1.01	0.99	1.00	5272000
2002-05-06	1.00	1.00	0.97	0.98	4266000
2002-05-07	0.98	0.98	0.97	0.98	2970000
2002-05-08	0.98	0.99	0.98	0.99	4032000
2002-05-09	0.98	1.00	0.98	0.98	2784000
2002-05-10	0.98	0.99	0.98	0.98	11030000
2002-05-13	0.98	1.00	0.98	0.99	2956000
2002-05-14	0.99	1.01	0.99	1.00	7500000
2002-05-15	1.00	1.00	0.98	0.99	5178000
2002-05-16	0.99	1.00	0.98	0.99	3884000
2002-05-17	0.99	0.99	0.96	0.98	3724000
2002-05-20	0.99	0.99	0.98	0.99	3220000
2002-05-21	0.99	1.00	0.98	0.99	2986000
2002-05-22	0.99	1.00	0.99	1.00	4364000
2002-05-23	1.00	1.00	0.99	1.00	3158000
2002-05-24	1.00	1.01	0.99	1.00	2448000
2002-05-28	1.00	1.00	0.99	0.99	3624000
2002-05-29	1.00	1.00	0.97	0.99	3116000
2002-05-30	0.98	0.98	0.97	0.97	5318000
2002-05-31	0.98	0.99	0.98	0.98	3354000
2002-06-03	0.99	0.99	0.96	0.96	4798000
2002-06-04	0.95	0.98	0.95	0.97	3512000
2002-06-05	0.97	0.97	0.95	0.96	4856000
2002-06-06	0.96	0.97	0.96	0.96	3398000
2002-06-07	0.96	0.96	0.95	0.96	3430000
2002-06-10	0.96	0.97	0.94	0.95	6240000
2002-06-11	0.95	0.97	0.95	0.96	9884000
2002-06-12	0.96	0.96	0.95	0.95	2000000
2002-06-13	0.95	0.97	0.95	0.96	3502000
2002-06-14	0.95	0.96	0.94	0.96	3660000
2002-06-17	0.96	0.97	0.96	0.96	5358000
2002-06-18	0.96	0.97	0.95	0.96	3764000
2002-06-19	0.96	0.98	0.95	0.95	3466000
2002-06-20	0.95	0.97	0.95	0.96	4576000
2002-06-21	0.95	0.96	0.94	0.94	13376000
2002-06-24	0.95	0.96	0.93	0.94	6832000
2002-06-25	0.93	0.94	0.93	0.93	8132000
2002-06-26	0.91	0.93	0.91	0.93	10746000
2002-06-27	0.94	0.94	0.92	0.93	6074000
2002-06-28	0.92	0.95	0.92	0.93	8158000
2002-07-01	0.93	0.94	0.93	0.93	4980000
2002-07-02	0.92	0.93	0.91	0.91	6054000
2002-07-03	0.92	0.92	0.90	0.91	4670000
2002-07-05	0.91	0.92	0.91	0.92	2426000
2002-07-08	0.92	0.92	0.90	0.91	4566000
2002-07-09	0.91	0.91	0.90	0.90	5034000
2002-07-10	0.92	0.92	0.90	0.90	9880000
2002-07-11	0.90	0.91	0.89	0.89	8442000
2002-07-12	0.89	0.90	0.88	0.88	4056000
2002-07-15	0.88	0.89	0.87	0.88	8416000
2002-07-16	0.88	0.89	0.87	0.87	8086000
2002-07-17	0.88	0.89	0.87	0.87	5540000
2002-07-18	0.87	0.88	0.87	0.87	5200000
2002-07-19	0.87	0.87	0.84	0.84	17822000
2002-07-22	0.84	0.85	0.80	0.81	13792000
2002-07-23	0.82	0.83	0.80	0.80	20196000
2002-07-24	0.79	0.85	0.78	0.85	9824000
2002-07-25	0.85	0.88	0.84	0.87	8992000
2002-07-26	0.87	0.88	0.86	0.88	6514000
2002-07-29	0.88	0.91	0.88	0.91	6342000
2002-07-30	0.90	0.93	0.90	0.93	11276000
2002-07-31	0.92	0.94	0.91	0.93	4888000
2002-08-01	0.93	0.93	0.91	0.91	4732000
2002-08-02	0.90	0.92	0.90	0.90	4292000
2002-08-05	0.90	0.93	0.89	0.90	5878000
2002-08-06	0.90	0.93	0.90	0.92	4708000
2002-08-07	0.92	0.93	0.91	0.93	2810000
2002-08-08	0.93	0.95	0.92	0.95	4072000
2002-08-09	0.94	0.97	0.93	0.95	4812000
2002-08-12	0.95	0.98	0.94	0.97	4854000
2002-08-13	0.97	0.97	0.94	0.94	5812000
2002-08-14	0.93	0.96	0.93	0.95	4578000
2002-08-15	0.96	0.99	0.96	0.97	7420000
2002-08-16	0.97	0.98	0.96	0.98	3508000
2002-08-19	0.97	0.98	0.96	0.97	3294000
2002-08-20	0.97	0.97	0.96	0.97	4192000
2002-08-21	0.97	0.98	0.96	0.97	4614000
2002-08-22	0.97	0.99	0.97	0.99	6372000
2002-08-23	0.99	0.99	0.97	0.98	3490000
2002-08-26	0.98	0.99	0.97	0.99	2496000
2002-08-27	0.99	0.99	0.97	0.97	3414000
2002-08-28	0.97	0.97	0.96	0.96	2792000
2002-08-29	0.95	0.95	0.95	0.95	4706000
2002-08-30	0.95	0.96	0.95	0.96	2852000
2002-09-03	0.95	0.95	0.93	0.93	4584000
2002-09-04	0.93	0.94	0.91	0.94	4970000
2002-09-05	0.94	0.96	0.93	0.95	4054000
2002-09-06	0.96	0.97	0.95	0.96	2264000
2002-09-09	0.96	0.98	0.96	0.97	4852000
2002-09-10	0.97	0.98	0.97	0.98	3872000
2002-09-11	0.99	0.99	0.97	0.97	1862000
2002-09-12	0.97	0.97	0.96	0.96	2306000
2002-09-13	0.96	0.97	0.95	0.97	3100000
2002-09-16	0.97	0.98	0.96	0.98	2396000
2002-09-17	0.97	0.97	0.95	0.95	3268000
2002-09-18	0.95	0.96	0.93	0.95	5598000
2002-09-19	0.95	0.95	0.93	0.94	2196000
2002-09-20	0.93	0.93	0.93	0.93	4312000
2002-09-23	0.91	0.93	0.91	0.92	4864000
2002-09-24	0.91	0.92	0.90	0.90	3480000
2002-09-25	0.91	0.92	0.90	0.92	6132000
2002-09-26	0.92	0.95	0.92	0.95	2478000
2002-09-27	0.95	0.96	0.94	0.94	2962000
2002-09-30	0.94	0.95	0.92	0.94	4210000
2002-10-01	0.94	0.96	0.94	0.94	9554000
2002-10-02	0.94	0.97	0.94	0.94	3888000
2002-10-03	0.94	0.97	0.94	0.96	4420000
2002-10-04	0.96	0.97	0.94	0.95	3492000
2002-10-07	0.96	0.97	0.94	0.95	4540000
2002-10-08	0.95	0.95	0.91	0.93	7320000
2002-10-09	0.93	0.93	0.89	0.89	7452000
2002-10-10	0.88	0.91	0.87	0.91	6278000
2002-10-11	0.92	0.93	0.92	0.93	4780000
2002-10-14	0.93	0.95	0.92	0.95	2870000
2002-10-15	0.96	0.97	0.95	0.96	4858000
2002-10-16	0.95	0.96	0.93	0.93	3042000
2002-10-17	0.94	0.96	0.94	0.95	4008000
2002-10-18	0.95	0.95	0.93	0.93	4114000
2002-10-21	0.93	0.97	0.93	0.96	4332000
2002-10-22	0.96	0.96	0.92	0.93	3800000
2002-10-23	0.93	0.93	0.92	0.93	5348000
2002-10-24	0.93	0.93	0.91	0.92	7250000
2002-10-25	0.92	0.93	0.92	0.92	4016000
2002-10-28	0.93	0.95	0.91	0.94	5868000
2002-10-29	0.95	0.95	0.93	0.93	7172000
2002-10-30	0.93	0.97	0.93	0.96	9204000
2002-10-31	0.97	0.98	0.96	0.97	4238000
2002-11-01	0.97	0.99	0.97	0.99	5222000
2002-11-04	0.99	0.99	0.97	0.98	2876000
2002-11-05	0.97	0.98	0.96	0.98	2974000
2002-11-06	0.98	0.98	0.95	0.97	2908000
2002-11-07	0.97	0.98	0.96	0.98	5972000
2002-11-08	0.98	0.98	0.94	0.96	3604000
2002-11-11	0.96	0.97	0.95	0.96	4984000
2002-11-12	0.95	0.96	0.95	0.95	5488000
2002-11-13	0.94	0.94	0.93	0.93	4026000
2002-11-14	0.94	0.97	0.93	0.96	2572000
2002-11-15	0.96	0.97	0.96	0.97	3052000
2002-11-18	0.97	0.97	0.96	0.97	2116000
2002-11-19	0.97	0.97	0.95	0.95	4858000
2002-11-20	0.95	0.97	0.95	0.97	4424000
2002-11-21	0.96	0.97	0.96	0.97	5800000
2002-11-22	0.96	0.97	0.95	0.96	3276000
2002-11-25	0.95	0.97	0.95	0.96	3654000
2002-11-26	0.96	0.97	0.95	0.96	2680000
2002-11-27	0.96	0.97	0.96	0.97	3722000
2002-11-29	0.97	0.97	0.96	0.96	830000
2002-12-02	0.96	0.97	0.96	0.97	4100000
2002-12-03	0.96	0.98	0.96	0.98	2814000
2002-12-04	0.97	0.98	0.97	0.97	2488000
2002-12-05	0.97	0.98	0.97	0.97	4708000
2002-12-06	0.97	0.98	0.97	0.98	2624000
2002-12-09	0.98	0.99	0.97	0.97	4498000
2002-12-10	0.97	0.98	0.97	0.98	4026000
2002-12-11	0.97	0.99	0.97	0.99	6360000
2002-12-12	0.99	1.00	0.99	1.00	5352000
2002-12-13	1.00	1.00	0.99	0.99	3750000
2002-12-16	0.99	1.00	0.99	0.99	5694000
2002-12-17	0.99	1.00	0.98	0.99	4868000
2002-12-18	0.98	0.98	0.96	0.97	5416000
2002-12-19	0.97	0.98	0.96	0.97	4546000
2002-12-20	0.96	0.97	0.96	0.96	7212000
2002-12-23	0.97	0.97	0.96	0.97	3656000
2002-12-24	0.96	0.97	0.96	0.96	1208000
2002-12-26	0.96	0.97	0.96	0.96	4802000
2002-12-27	0.96	0.96	0.95	0.95	3682000
2002-12-30	0.95	0.96	0.95	0.95	4524000
2002-12-31	0.95	0.96	0.94	0.95	6670000
2003-01-02	0.96	0.96	0.95	0.96	3534000
2003-01-03	0.96	0.97	0.96	0.97	7276000
2003-01-06	0.97	0.98	0.96	0.98	5958000
2003-01-07	0.97	0.98	0.96	0.97	8538000
2003-01-08	0.97	0.97	0.96	0.96	3662000
2003-01-09	0.97	0.99	0.97	0.98	7534000
2003-01-10	0.99	0.99	0.98	0.98	4268000
2003-01-13	0.98	0.99	0.97	0.98	6214000
2003-01-14	0.98	0.99	0.98	0.99	4016000
2003-01-15	0.99	1.00	0.98	0.99	3662000
2003-01-16	0.99	1.01	0.99	1.00	2400000
2003-01-17	1.00	1.00	0.98	0.98	2996000
2003-01-21	0.98	0.99	0.98	0.98	4426000
2003-01-22	0.98	0.99	0.97	0.98	4616000
2003-01-23	0.98	0.98	0.98	0.98	3304000
2003-01-24	0.98	0.98	0.97	0.97	2786000
2003-01-27	0.97	0.98	0.95	0.96	6544000
2003-01-28	0.96	0.98	0.96	0.96	5340000
2003-01-29	0.96	0.98	0.96	0.98	4140000
2003-01-30	0.98	0.99	0.98	0.99	3802000
2003-01-31	0.99	1.02	0.99	1.01	6408000
2003-02-03	1.01	1.02	1.00	1.01	3830000
2003-02-04	1.01	1.03	1.01	1.02	7010000
2003-02-05	1.02	1.02	0.99	1.00	6072000
2003-02-06	1.00	1.00	0.99	1.00	4620000
2003-02-07	1.00	1.00	0.99	0.99	2706000
2003-02-10	0.99	1.00	0.98	0.99	2878000
2003-02-11	0.99	0.99	0.97	0.98	4334000
2003-02-12	0.98	0.98	0.95	0.95	3742000
2003-02-13	0.95	0.96	0.94	0.95	7414000
2003-02-14	0.94	0.96	0.94	0.94	8078000
2003-02-18	0.95	0.96	0.94	0.96	3434000
2003-02-19	0.96	0.97	0.96	0.96	3696000
2003-02-20	0.97	0.97	0.96	0.96	3052000
2003-02-21	0.96	0.98	0.96	0.97	4214000
2003-02-24	0.98	0.98	0.97	0.98	8450000
2003-02-25	0.98	0.99	0.98	0.98	5506000
2003-02-26	0.98	0.98	0.97	0.97	4554000
2003-02-27	0.98	0.99	0.97	0.97	5196000
2003-02-28	0.99	0.99	0.99	0.99	9304000
2003-03-03	1.00	1.01	1.00	1.01	14346000
2003-03-04	1.02	1.03	1.01	1.02	12280000
2003-03-05	1.02	1.03	1.02	1.02	11656000
2003-03-06	1.02	1.03	1.02	1.02	5234000
2003-03-07	1.02	1.03	1.01	1.02	3966000
2003-03-10	1.02	1.02	1.00	1.00	8032000
2003-03-11	1.01	1.01	1.00	1.00	5590000
2003-03-12	1.00	1.00	0.98	0.99	6516000
2003-03-13	0.99	0.99	0.98	0.99	4634000
2003-03-14	0.99	0.99	0.98	0.99	6208000
2003-03-17	0.98	1.00	0.98	1.00	10204000
2003-03-18	1.00	1.00	0.99	1.00	7998000
2003-03-19	1.00	1.01	0.99	1.00	4420000
2003-03-20	1.00	1.00	0.99	1.00	8128000
2003-03-21	1.01	1.01	0.99	0.99	7786000
2003-03-24	0.98	1.00	0.98	0.99	5402000
2003-03-25	0.99	1.00	0.99	0.99	7960000
2003-03-26	0.99	1.00	0.98	0.99	4240000
2003-03-27	0.99	1.00	0.99	1.00	4090000
2003-03-28	1.00	1.01	1.00	1.01	6810000
2003-03-31	1.01	1.02	1.01	1.02	8366000
2003-04-01	1.02	1.03	1.01	1.02	5022000
2003-04-02	1.03	1.03	1.02	1.03	3616000
2003-04-03	1.03	1.03	1.01	1.02	5774000
2003-04-04	1.02	1.02	1.01	1.02	2562000
2003-04-07	1.02	1.03	1.01	1.01	3674000
2003-04-08	1.01	1.02	1.01	1.02	3818000
2003-04-09	1.03	1.03	1.03	1.03	7226000
2003-04-10	1.03	1.04	1.03	1.03	5288000
2003-04-11	1.04	1.04	1.03	1.03	2428000
2003-04-14	1.04	1.04	1.03	1.03	2878000
2003-04-15	1.03	1.04	1.03	1.04	3740000
2003-04-16	1.04	1.04	1.02	1.02	6772000
2003-04-17	1.02	1.04	1.02	1.04	2928000
2003-04-21	1.04	1.05	1.04	1.04	4328000
2003-04-22	1.06	1.06	1.04	1.06	6734000
2003-04-23	1.06	1.06	1.04	1.05	3100000
2003-04-24	1.04	1.05	1.04	1.04	4054000
2003-04-25	1.04	1.04	1.02	1.03	3794000
2003-04-28	1.03	1.04	1.03	1.04	4266000
2003-04-29	1.04	1.04	1.02	1.02	2930000
2003-04-30	1.02	1.05	1.02	1.05	6826000
2003-05-01	1.05	1.05	1.04	1.05	5800000
2003-05-02	1.05	1.07	1.05	1.06	4546000
2003-05-05	1.07	1.07	1.05	1.06	4494000
2003-05-06	1.06	1.06	1.06	1.06	3758000
2003-05-07	1.06	1.06	1.05	1.05	4408000
2003-05-08	1.05	1.05	1.03	1.03	7074000
2003-05-09	1.03	1.04	1.03	1.03	19272000
2003-05-12	1.03	1.05	1.03	1.04	10032000
2003-05-13	1.04	1.04	1.03	1.03	7310000
2003-05-14	1.03	1.03	1.03	1.03	6052000
2003-05-15	1.04	1.04	1.03	1.03	6262000
2003-05-16	1.03	1.04	1.03	1.04	6788000
2003-05-19	1.03	1.04	1.03	1.03	10512000
2003-05-20	1.03	1.04	1.03	1.04	4550000
2003-05-21	1.03	1.05	1.03	1.05	6298000
2003-05-22	1.05	1.05	1.04	1.04	3838000
2003-05-23	1.04	1.08	1.04	1.08	7356000
2003-05-27	1.08	1.09	1.08	1.09	5992000
2003-05-28	1.08	1.09	1.08	1.08	7702000
2003-05-29	1.08	1.08	1.07	1.07	5480000
2003-05-30	1.08	1.10	1.08	1.10	7160000
2003-06-02	1.12	1.14	1.11	1.12	13440000
2003-06-03	1.12	1.13	1.11	1.12	4550000
2003-06-04	1.12	1.14	1.12	1.13	3552000
2003-06-05	1.12	1.12	1.10	1.10	8608000
2003-06-06	1.11	1.11	1.10	1.10	3198000
2003-06-09	1.10	1.11	1.10	1.10	2994000
2003-06-10	1.09	1.10	1.09	1.10	3030000
2003-06-11	1.10	1.13	1.10	1.12	4896000
2003-06-12	1.13	1.13	1.11	1.12	2992000
2003-06-13	1.11	1.13	1.11	1.12	4098000
2003-06-16	1.11	1.12	1.10	1.11	7216000
2003-06-17	1.12	1.12	1.11	1.12	5894000
2003-06-18	1.12	1.12	1.11	1.12	5554000
2003-06-19	1.12	1.13	1.12	1.12	4862000
2003-06-20	1.13	1.13	1.12	1.13	4120000
2003-06-23	1.13	1.13	1.12	1.12	7398000
2003-06-24	1.12	1.13	1.12	1.12	6214000
2003-06-25	1.13	1.13	1.12	1.13	6764000
2003-06-26	1.14	1.14	1.13	1.13	5512000
2003-06-27	1.13	1.13	1.11	1.11	3128000
2003-06-30	1.12	1.12	1.11	1.11	4058000
2003-07-01	1.11	1.11	1.10	1.11	3816000
2003-07-02	1.11	1.12	1.10	1.12	4996000
2003-07-03	1.11	1.12	1.11	1.12	1304000
2003-07-07	1.12	1.12	1.11	1.11	3228000
2003-07-08	1.11	1.11	1.10	1.11	5458000
2003-07-09	1.11	1.11	1.11	1.11	4088000
2003-07-10	1.11	1.11	1.10	1.10	3134000
2003-07-11	1.11	1.12	1.11	1.11	3698000
2003-07-14	1.12	1.12	1.10	1.10	3122000
2003-07-15	1.11	1.11	1.10	1.10	3276000
2003-07-16	1.11	1.12	1.10	1.10	5440000
2003-07-17	1.10	1.11	1.10	1.10	4682000
2003-07-18	1.10	1.11	1.09	1.10	6996000
2003-07-21	1.10	1.10	1.09	1.09	6980000
2003-07-22	1.09	1.09	1.08	1.09	10140000
2003-07-23	1.09	1.09	1.07	1.07	7232000
2003-07-24	1.07	1.08	1.05	1.06	8360000
2003-07-25	1.06	1.06	1.05	1.06	4936000
2003-07-28	1.06	1.07	1.05	1.06	8330000
2003-07-29	1.07	1.07	1.06	1.06	10742000
2003-07-30	1.06	1.07	1.04	1.06	5584000
2003-07-31	1.07	1.07	1.05	1.05	4212000
2003-08-01	1.05	1.05	1.04	1.05	6034000
2003-08-04	1.04	1.05	1.03	1.03	10140000
2003-08-05	1.04	1.05	1.03	1.03	7216000
2003-08-06	1.04	1.05	1.03	1.05	7358000
2003-08-07	1.04	1.05	1.03	1.05	8082000
2003-08-08	1.05	1.06	1.05	1.05	3162000
2003-08-11	1.06	1.07	1.06	1.07	9624000
2003-08-12	1.07	1.08	1.07	1.07	8628000
2003-08-13	1.07	1.08	1.06	1.07	5536000
2003-08-14	1.07	1.08	1.07	1.08	10782000
2003-08-15	1.08	1.08	1.07	1.08	1700000
2003-08-18	1.08	1.08	1.08	1.08	3372000
2003-08-19	1.07	1.08	1.07	1.08	3504000
2003-08-20	1.08	1.08	1.07	1.07	5006000
2003-08-21	1.08	1.08	1.08	1.08	4946000
2003-08-22	1.08	1.08	1.06	1.06	8926000
2003-08-25	1.06	1.07	1.06	1.07	2544000
2003-08-26	1.07	1.07	1.06	1.07	2444000
2003-08-27	1.07	1.08	1.07	1.07	3104000
2003-08-28	1.07	1.08	1.06	1.08	4354000
2003-08-29	1.08	1.08	1.07	1.07	3802000
2003-09-02	1.07	1.08	1.07	1.08	7492000
2003-09-03	1.08	1.09	1.08	1.09	3718000
2003-09-04	1.08	1.09	1.08	1.08	3554000
2003-09-05	1.08	1.09	1.08	1.08	3170000
2003-09-08	1.09	1.10	1.08	1.09	2912000
2003-09-09	1.09	1.10	1.09	1.09	3952000
2003-09-10	1.09	1.09	1.08	1.09	5744000
2003-09-11	1.09	1.10	1.09	1.09	5566000
2003-09-12	1.09	1.10	1.09	1.09	6312000
2003-09-15	1.09	1.09	1.09	1.09	4108000
2003-09-16	1.09	1.09	1.09	1.09	4168000
2003-09-17	1.09	1.09	1.08	1.08	4142000
2003-09-18	1.09	1.09	1.08	1.08	8500000
2003-09-19	1.08	1.09	1.08	1.09	8344000
2003-09-22	1.08	1.10	1.08	1.09	6894000
2003-09-23	1.09	1.13	1.09	1.12	13498000
2003-09-24	1.13	1.13	1.12	1.12	11430000
2003-09-25	1.12	1.13	1.12	1.12	8204000
2003-09-26	1.12	1.12	1.11	1.12	4144000
2003-09-29	1.12	1.12	1.11	1.12	8254000
2003-09-30	1.12	1.12	1.11	1.12	8258000
2003-10-01	1.12	1.12	1.11	1.12	11752000
2003-10-02	1.12	1.12	1.11	1.12	7648000
2003-10-03	1.12	1.12	1.12	1.12	8648000
2003-10-06	1.12	1.13	1.12	1.13	5838000
2003-10-07	1.13	1.13	1.13	1.13	4688000
2003-10-08	1.13	1.13	1.12	1.13	5460000
2003-10-09	1.13	1.13	1.12	1.13	4158000
2003-10-10	1.13	1.14	1.13	1.14	4624000
2003-10-13	1.13	1.14	1.13	1.14	1524000
2003-10-14	1.14	1.14	1.13	1.14	3960000
2003-10-15	1.14	1.14	1.12	1.13	5230000
2003-10-16	1.12	1.13	1.12	1.13	7834000
2003-10-17	1.12	1.13	1.11	1.12	12740000
2003-10-20	1.12	1.13	1.12	1.12	7422000
2003-10-21	1.12	1.12	1.12	1.12	6608000
2003-10-22	1.12	1.12	1.11	1.12	3998000
2003-10-23	1.12	1.12	1.11	1.12	3724000
2003-10-24	1.11	1.12	1.11	1.11	4022000
2003-10-27	1.12	1.12	1.11	1.11	2862000
2003-10-28	1.12	1.12	1.11	1.11	3350000
2003-10-29	1.12	1.13	1.11	1.12	3582000
2003-10-30	1.13	1.13	1.11	1.12	3812000
2003-10-31	1.12	1.13	1.12	1.12	4702000
2003-11-03	1.12	1.13	1.12	1.12	3584000
2003-11-04	1.12	1.12	1.10	1.10	12934000
2003-11-05	1.10	1.12	1.09	1.12	7428000
2003-11-06	1.12	1.12	1.11	1.12	3682000
2003-11-07	1.12	1.13	1.12	1.12	3954000
2003-11-10	1.12	1.13	1.11	1.12	3882000
2003-11-11	1.11	1.12	1.11	1.12	2624000
2003-11-12	1.11	1.12	1.11	1.12	3516000
2003-11-13	1.12	1.12	1.11	1.11	4414000
2003-11-14	1.11	1.12	1.11	1.12	3488000
2003-11-17	1.11	1.11	1.11	1.11	2316000
2003-11-18	1.11	1.12	1.11	1.11	3368000
2003-11-19	1.11	1.11	1.11	1.11	2846000
2003-11-20	1.11	1.11	1.11	1.11	3106000
2003-11-21	1.11	1.11	1.11	1.11	1954000
2003-11-24	1.11	1.12	1.11	1.12	4900000
2003-11-25	1.13	1.13	1.12	1.13	2548000
2003-11-26	1.13	1.13	1.12	1.12	2014000
2003-11-28	1.13	1.13	1.12	1.12	1066000
2003-12-01	1.13	1.14	1.13	1.14	3514000
2003-12-02	1.14	1.15	1.14	1.15	4170000
2003-12-03	1.15	1.15	1.13	1.13	2982000
2003-12-04	1.13	1.14	1.13	1.14	3542000
2003-12-05	1.14	1.15	1.14	1.15	6332000
2003-12-08	1.15	1.17	1.15	1.17	3960000
2003-12-09	1.17	1.17	1.16	1.16	3692000
2003-12-10	1.16	1.17	1.16	1.17	5314000
2003-12-11	1.17	1.17	1.17	1.17	3280000
2003-12-12	1.17	1.17	1.16	1.17	3124000
2003-12-15	1.18	1.18	1.17	1.17	3656000
2003-12-16	1.18	1.18	1.17	1.17	4854000
2003-12-17	1.17	1.18	1.16	1.17	3822000
2003-12-18	1.17	1.18	1.17	1.17	5706000
2003-12-19	1.17	1.17	1.16	1.17	4356000
2003-12-22	1.17	1.18	1.16	1.17	3706000
2003-12-23	1.17	1.18	1.16	1.17	2130000
2003-12-24	1.17	1.18	1.17	1.17	1368000
2003-12-26	1.17	1.18	1.17	1.17	894000
2003-12-29	1.18	1.18	1.17	1.18	3606000
2003-12-30	1.18	1.18	1.17	1.17	3056000
2003-12-31	1.18	1.18	1.16	1.17	2268000
2004-01-02	1.17	1.18	1.16	1.17	2066000
2004-01-05	1.17	1.18	1.17	1.18	4170000
2004-01-06	1.18	1.18	1.16	1.16	5642000
2004-01-07	1.16	1.16	1.15	1.16	5352000
2004-01-08	1.17	1.17	1.16	1.17	3942000
2004-01-09	1.16	1.18	1.16	1.17	2756000
2004-01-12	1.17	1.18	1.17	1.17	2668000
2004-01-13	1.17	1.18	1.17	1.17	2544000
2004-01-14	1.17	1.17	1.17	1.17	2070000
2004-01-15	1.17	1.17	1.16	1.16	3858000
2004-01-16	1.16	1.17	1.16	1.16	2592000
2004-01-20	1.16	1.19	1.16	1.19	4848000
2004-01-21	1.19	1.20	1.19	1.20	3354000
2004-01-22	1.20	1.21	1.20	1.20	5778000
2004-01-23	1.20	1.22	1.20	1.21	5604000
2004-01-26	1.21	1.22	1.21	1.22	4318000
2004-01-27	1.22	1.22	1.21	1.22	5268000
2004-01-28	1.22	1.22	1.20	1.21	4412000
2004-01-29	1.20	1.21	1.19	1.19	2440000
2004-01-30	1.19	1.20	1.18	1.19	3672000
2004-02-02	1.20	1.21	1.19	1.19	3308000
2004-02-03	1.20	1.22	1.20	1.20	8840000
2004-02-04	1.20	1.20	1.18	1.19	3606000
2004-02-05	1.18	1.19	1.18	1.19	4402000
2004-02-06	1.19	1.20	1.19	1.20	3950000
2004-02-09	1.21	1.21	1.21	1.21	4576000
2004-02-10	1.21	1.22	1.21	1.21	3976000
2004-02-11	1.21	1.21	1.20	1.20	6688000
2004-02-12	1.20	1.21	1.20	1.20	3466000
2004-02-13	1.21	1.21	1.19	1.19	2902000
2004-02-17	1.20	1.21	1.19	1.21	4472000
2004-02-18	1.22	1.22	1.20	1.20	2316000
2004-02-19	1.20	1.21	1.19	1.20	3252000
2004-02-20	1.20	1.20	1.17	1.17	7406000
2004-02-23	1.18	1.19	1.17	1.17	7040000
2004-02-24	1.17	1.17	1.16	1.16	4840000
2004-02-25	1.17	1.17	1.16	1.16	6508000
2004-02-26	1.17	1.17	1.16	1.17	3680000
2004-02-27	1.17	1.18	1.17	1.17	6746000
2004-03-01	1.18	1.19	1.18	1.19	5698000
2004-03-02	1.19	1.20	1.18	1.20	7162000
2004-03-03	1.19	1.20	1.19	1.20	7042000
2004-03-04	1.20	1.20	1.19	1.19	2704000
2004-03-05	1.19	1.20	1.19	1.19	3916000
2004-03-08	1.20	1.20	1.19	1.19	3676000
2004-03-09	1.19	1.19	1.19	1.19	4714000
2004-03-10	1.19	1.20	1.17	1.17	4596000
2004-03-11	1.17	1.18	1.16	1.16	5326000
2004-03-12	1.16	1.17	1.16	1.17	4984000
2004-03-15	1.16	1.17	1.16	1.17	7370000
2004-03-16	1.17	1.17	1.16	1.16	7426000
2004-03-17	1.16	1.18	1.16	1.17	3858000
2004-03-18	1.17	1.17	1.16	1.16	4484000
2004-03-19	1.16	1.17	1.15	1.15	3892000
2004-03-22	1.15	1.15	1.15	1.15	4790000
2004-03-23	1.15	1.16	1.15	1.16	6670000
2004-03-24	1.16	1.17	1.15	1.15	7022000
2004-03-25	1.15	1.16	1.15	1.16	6098000
2004-03-26	1.16	1.17	1.16	1.16	5410000
2004-03-29	1.16	1.18	1.16	1.17	4826000
2004-03-30	1.17	1.20	1.17	1.20	6530000
2004-03-31	1.20	1.21	1.20	1.21	5860000
2004-04-01	1.21	1.21	1.20	1.21	8692000
2004-04-02	1.21	1.21	1.20	1.21	3782000
2004-04-05	1.21	1.22	1.21	1.22	3564000
2004-04-06	1.22	1.23	1.22	1.23	4252000
2004-04-07	1.26	1.28	1.25	1.25	10772000
2004-04-08	1.26	1.27	1.25	1.25	4288000
2004-04-12	1.25	1.27	1.25	1.25	4966000
2004-04-13	1.25	1.27	1.23	1.23	6166000
2004-04-14	1.23	1.25	1.23	1.24	6318000
2004-04-15	1.25	1.27	1.25	1.26	9966000
2004-04-16	1.26	1.27	1.25	1.27	6500000
2004-04-19	1.27	1.27	1.26	1.27	2784000
2004-04-20	1.26	1.27	1.24	1.24	6570000
2004-04-21	1.24	1.25	1.23	1.25	4582000
2004-04-22	1.24	1.26	1.24	1.26	3880000
2004-04-23	1.26	1.27	1.26	1.27	4546000
2004-04-26	1.27	1.29	1.27	1.28	4752000
2004-04-27	1.28	1.29	1.28	1.28	3818000
2004-04-28	1.28	1.29	1.27	1.29	6476000
2004-04-29	1.29	1.30	1.28	1.29	12532000
2004-04-30	1.29	1.30	1.27	1.28	9318000
2004-05-03	1.28	1.29	1.27	1.28	10216000
2004-05-04	1.29	1.29	1.27	1.28	10316000
2004-05-05	1.27	1.28	1.25	1.28	9410000
2004-05-06	1.28	1.28	1.27	1.28	5126000
2004-05-07	1.28	1.28	1.26	1.26	5318000
2004-05-10	1.26	1.26	1.24	1.24	8468000
2004-05-11	1.24	1.25	1.24	1.25	6950000
2004-05-12	1.25	1.25	1.23	1.24	9068000
2004-05-13	1.25	1.26	1.24	1.25	8100000
2004-05-14	1.26	1.28	1.25	1.27	3986000
2004-05-17	1.27	1.28	1.27	1.28	5426000
2004-05-18	1.28	1.28	1.27	1.28	6914000
2004-05-19	1.28	1.29	1.27	1.28	5654000
2004-05-20	1.27	1.30	1.27	1.30	12152000
2004-05-21	1.30	1.31	1.29	1.29	5326000
2004-05-24	1.29	1.32	1.29	1.32	7844000
2004-05-25	1.32	1.33	1.31	1.32	11798000
2004-05-26	1.32	1.32	1.31	1.32	5750000
2004-05-27	1.32	1.32	1.30	1.31	6142000
2004-05-28	1.31	1.32	1.31	1.32	4276000
2004-06-01	1.32	1.34	1.32	1.33	6238000
2004-06-02	1.32	1.33	1.32	1.32	8294000
2004-06-03	1.32	1.32	1.31	1.31	5380000
2004-06-04	1.31	1.31	1.30	1.30	3670000
2004-06-07	1.30	1.32	1.30	1.31	3664000
2004-06-08	1.31	1.31	1.29	1.29	10756000
2004-06-09	1.29	1.30	1.29	1.29	7656000
2004-06-10	1.30	1.32	1.30	1.32	4946000
2004-06-14	1.32	1.33	1.32	1.32	4848000
2004-06-15	1.33	1.34	1.33	1.34	6278000
2004-06-16	1.34	1.35	1.34	1.35	4312000
2004-06-17	1.35	1.36	1.35	1.36	3650000
2004-06-18	1.35	1.36	1.35	1.36	3028000
2004-06-21	1.36	1.36	1.35	1.36	3834000
2004-06-22	1.36	1.37	1.36	1.37	5798000
2004-06-23	1.37	1.39	1.37	1.39	3638000
2004-06-24	1.39	1.40	1.39	1.39	4768000
2004-06-25	1.39	1.39	1.38	1.39	4838000
2004-06-28	1.38	1.39	1.38	1.39	6380000
2004-06-29	1.39	1.40	1.38	1.39	6530000
2004-06-30	1.39	1.41	1.39	1.41	6918000
2004-07-01	1.41	1.41	1.39	1.40	10450000
2004-07-02	1.39	1.41	1.39	1.40	6530000
2004-07-06	1.40	1.41	1.40	1.40	4224000
2004-07-07	1.40	1.40	1.39	1.40	3718000
2004-07-08	1.40	1.41	1.40	1.40	3744000
2004-07-09	1.40	1.41	1.40	1.40	4872000
2004-07-12	1.40	1.40	1.39	1.40	2844000
2004-07-13	1.40	1.40	1.38	1.39	2740000
2004-07-14	1.39	1.40	1.38	1.40	4812000
2004-07-15	1.43	1.43	1.39	1.40	9198000
2004-07-16	1.40	1.41	1.39	1.40	4792000
2004-07-19	1.41	1.42	1.40	1.41	4204000
2004-07-20	1.41	1.42	1.40	1.42	4150000
2004-07-21	1.43	1.43	1.40	1.40	4946000
2004-07-22	1.40	1.41	1.39	1.39	5762000
2004-07-23	1.39	1.39	1.38	1.38	2998000
2004-07-26	1.38	1.39	1.36	1.37	3750000
2004-07-27	1.37	1.37	1.36	1.37	3236000
2004-07-28	1.37	1.38	1.36	1.37	4994000
2004-07-29	1.37	1.40	1.37	1.39	4246000
2004-07-30	1.39	1.40	1.39	1.40	2490000
2004-08-02	1.40	1.40	1.38	1.40	3740000
2004-08-03	1.40	1.41	1.39	1.40	2828000
2004-08-04	1.40	1.40	1.38	1.39	4192000
2004-08-05	1.39	1.40	1.37	1.38	4642000
2004-08-06	1.38	1.38	1.36	1.37	5020000
2004-08-09	1.37	1.39	1.37	1.37	2462000
2004-08-10	1.38	1.39	1.38	1.39	3010000
2004-08-11	1.38	1.38	1.37	1.37	3576000
2004-08-12	1.38	1.38	1.37	1.37	2778000
2004-08-13	1.37	1.39	1.37	1.38	2496000
2004-08-16	1.37	1.39	1.37	1.39	2916000
2004-08-17	1.39	1.39	1.37	1.37	3898000
2004-08-18	1.37	1.39	1.36	1.39	5694000
2004-08-19	1.39	1.39	1.38	1.39	3858000
2004-08-20	1.39	1.41	1.39	1.40	3248000
2004-08-23	1.40	1.40	1.38	1.39	3258000
2004-08-24	1.39	1.40	1.38	1.39	3072000
2004-08-25	1.38	1.40	1.38	1.40	2794000
2004-08-26	1.39	1.40	1.39	1.40	3152000
2004-08-27	1.41	1.41	1.40	1.41	2648000
2004-08-30	1.41	1.42	1.40	1.41	3538000
2004-08-31	1.41	1.43	1.41	1.43	4170000
2004-09-01	1.43	1.45	1.43	1.43	4886000
2004-09-02	1.43	1.44	1.43	1.44	2908000
2004-09-03	1.44	1.44	1.43	1.44	2858000
2004-09-07	1.44	1.44	1.43	1.44	4072000
2004-09-08	1.44	1.44	1.43	1.44	3408000
2004-09-09	1.44	1.45	1.44	1.45	3220000
2004-09-10	1.45	1.46	1.44	1.44	3584000
2004-09-13	1.44	1.45	1.44	1.45	2582000
2004-09-14	1.45	1.45	1.44	1.44	3114000
2004-09-15	1.44	1.45	1.44	1.44	2110000
2004-09-16	1.44	1.44	1.44	1.44	2092000
2004-09-17	1.44	1.45	1.44	1.44	6046000
2004-09-20	1.45	1.46	1.44	1.45	2976000
2004-09-21	1.43	1.46	1.43	1.46	5762000
2004-09-22	1.46	1.46	1.44	1.45	6982000
2004-09-23	1.44	1.44	1.42	1.44	4904000
2004-09-24	1.44	1.45	1.44	1.44	3942000
2004-09-27	1.45	1.45	1.43	1.44	3560000
2004-09-28	1.44	1.47	1.44	1.46	3158000
2004-09-29	1.46	1.47	1.45	1.46	4340000
2004-09-30	1.46	1.48	1.46	1.48	5300000
2004-10-01	1.48	1.49	1.47	1.49	3588000
2004-10-04	1.49	1.49	1.48	1.49	3096000
2004-10-05	1.49	1.51	1.49	1.50	4314000
2004-10-06	1.50	1.51	1.50	1.51	2122000
2004-10-07	1.51	1.52	1.48	1.49	3420000
2004-10-08	1.49	1.50	1.48	1.48	2210000
2004-10-11	1.48	1.49	1.47	1.49	2456000
2004-10-12	1.48	1.49	1.48	1.48	5394000
2004-10-13	1.46	1.47	1.45	1.45	9730000
2004-10-14	1.45	1.50	1.45	1.48	10678000
2004-10-15	1.49	1.51	1.48	1.50	2426000
2004-10-18	1.51	1.51	1.48	1.48	3900000
2004-10-19	1.48	1.48	1.47	1.47	3544000
2004-10-20	1.48	1.50	1.48	1.49	5256000
2004-10-21	1.50	1.51	1.49	1.50	3620000
2004-10-22	1.50	1.50	1.48	1.48	5372000
2004-10-25	1.49	1.50	1.48	1.49	7134000
2004-10-26	1.50	1.50	1.48	1.49	5276000
2004-10-27	1.49	1.51	1.49	1.50	8480000
2004-10-28	1.50	1.50	1.48	1.49	4424000
2004-10-29	1.48	1.51	1.48	1.51	7018000
2004-11-01	1.51	1.52	1.50	1.52	7518000
2004-11-02	1.52	1.53	1.51	1.51	7416000
2004-11-03	1.53	1.54	1.52	1.54	8590000
2004-11-04	1.54	1.55	1.54	1.55	6556000
2004-11-05	1.55	1.55	1.54	1.54	4874000
2004-11-08	1.54	1.54	1.53	1.53	4742000
2004-11-09	1.52	1.52	1.51	1.51	6890000
2004-11-10	1.51	1.52	1.51	1.52	5794000
2004-11-11	1.52	1.52	1.51	1.52	7354000
2004-11-12	1.51	1.54	1.51	1.54	4744000
2004-11-15	1.54	1.54	1.51	1.53	5900000
2004-11-16	1.53	1.55	1.53	1.53	4434000
2004-11-17	1.54	1.56	1.54	1.54	6708000
2004-11-18	1.53	1.57	1.53	1.56	4866000
2004-11-19	1.56	1.57	1.55	1.56	4226000
2004-11-22	1.56	1.58	1.56	1.58	5576000
2004-11-23	1.58	1.59	1.57	1.59	8300000
2004-11-24	1.59	1.61	1.59	1.61	3344000
2004-11-26	1.61	1.62	1.61	1.61	1704000
2004-11-29	1.61	1.63	1.60	1.61	4884000
2004-11-30	1.61	1.63	1.61	1.62	4242000
2004-12-01	1.62	1.62	1.59	1.60	9356000
2004-12-02	1.60	1.60	1.58	1.58	9582000
2004-12-03	1.57	1.61	1.57	1.59	8334000
2004-12-06	1.59	1.60	1.58	1.59	5742000
2004-12-07	1.59	1.60	1.55	1.56	6586000
2004-12-08	1.56	1.59	1.54	1.58	5180000
2004-12-09	1.60	1.62	1.59	1.62	7780000
2004-12-10	1.61	1.62	1.60	1.61	5972000
2004-12-13	1.62	1.63	1.62	1.63	4604000
2004-12-14	1.64	1.64	1.63	1.63	4238000
2004-12-15	1.63	1.63	1.61	1.63	7916000
2004-12-16	1.64	1.64	1.61	1.62	5246000
2004-12-17	1.61	1.65	1.61	1.64	12282000
2004-12-20	1.64	1.64	1.62	1.63	4454000
2004-12-21	1.62	1.64	1.62	1.64	3256000
2004-12-22	1.65	1.65	1.63	1.63	4302000
2004-12-23	1.63	1.66	1.63	1.65	2730000
2004-12-27	1.65	1.65	1.63	1.63	3946000
2004-12-28	1.63	1.64	1.62	1.64	3058000
2004-12-29	1.64	1.66	1.64	1.65	4406000
2004-12-30	1.65	1.66	1.65	1.65	1916000
2004-12-31	1.65	1.67	1.65	1.65	1644000
2005-01-03	1.65	1.65	1.60	1.61	6230000
2005-01-04	1.61	1.61	1.59	1.60	6304000
2005-01-05	1.60	1.60	1.59	1.59	5984000
2005-01-06	1.59	1.63	1.59	1.62	4774000
2005-01-07	1.62	1.62	1.59	1.60	4526000
2005-01-10	1.61	1.62	1.60	1.61	6550000
2005-01-11	1.61	1.61	1.59	1.60	5822000
2005-01-12	1.61	1.61	1.59	1.61	7068000
2005-01-13	1.61	1.62	1.59	1.59	6376000
2005-01-14	1.59	1.60	1.58	1.59	5544000
2005-01-18	1.60	1.60	1.59	1.59	12056000
2005-01-19	1.59	1.59	1.57	1.57	10418000
2005-01-20	1.57	1.57	1.54	1.55	14034000
2005-01-21	1.56	1.56	1.55	1.56	11484000
2005-01-24	1.56	1.56	1.54	1.55	9128000
2005-01-25	1.55	1.57	1.53	1.54	9192000
2005-01-26	1.54	1.55	1.52	1.53	15382000
2005-01-27	1.53	1.54	1.52	1.54	10480000
2005-01-28	1.54	1.54	1.52	1.54	9440000
2005-01-31	1.54	1.56	1.54	1.55	7060000
2005-02-01	1.55	1.58	1.55	1.57	6642000
2005-02-02	1.57	1.59	1.56	1.57	8830000
2005-02-03	1.57	1.58	1.55	1.57	6908000
2005-02-04	1.58	1.58	1.57	1.58	5954000
2005-02-07	1.58	1.59	1.56	1.58	3798000
2005-02-08	1.57	1.58	1.56	1.57	7004000
2005-02-09	1.57	1.58	1.56	1.56	5838000
2005-02-10	1.57	1.57	1.56	1.57	4678000
2005-02-11	1.56	1.57	1.55	1.56	4708000
2005-02-14	1.57	1.58	1.56	1.58	5226000
2005-02-15	1.58	1.59	1.58	1.59	3734000
2005-02-16	1.59	1.61	1.59	1.61	3710000
2005-02-17	1.61	1.62	1.60	1.60	5584000
2005-02-18	1.60	1.62	1.60	1.61	6248000
2005-02-22	1.62	1.63	1.61	1.61	8200000
2005-02-23	1.61	1.62	1.60	1.60	9748000
2005-02-24	1.61	1.61	1.59	1.61	6724000
2005-02-25	1.61	1.63	1.61	1.62	10310000
2005-02-28	1.62	1.63	1.59	1.62	7424000
2005-03-01	1.62	1.63	1.60	1.62	5384000
2005-03-02	1.62	1.62	1.60	1.61	5832000
2005-03-03	1.62	1.64	1.61	1.63	9000000
2005-03-04	1.63	1.65	1.62	1.64	4042000
2005-03-07	1.64	1.65	1.63	1.64	8722000
2005-03-08	1.64	1.66	1.64	1.66	4568000
2005-03-09	1.66	1.67	1.63	1.63	10064000
2005-03-10	1.63	1.63	1.60	1.61	3858000
2005-03-11	1.60	1.62	1.60	1.61	4846000
2005-03-14	1.61	1.64	1.61	1.63	6726000
2005-03-15	1.64	1.64	1.61	1.61	5460000
2005-03-16	1.61	1.64	1.61	1.61	3000000
2005-03-17	1.62	1.62	1.61	1.62	3642000
2005-03-18	1.62	1.63	1.61	1.62	4124000
2005-03-21	1.62	1.62	1.60	1.61	1842000
2005-03-22	1.61	1.63	1.59	1.59	7502000
2005-03-23	1.58	1.58	1.52	1.55	11246000
2005-03-24	1.56	1.56	1.54	1.55	7814000
2005-03-28	1.55	1.56	1.54	1.55	3774000
2005-03-29	1.55	1.56	1.53	1.53	4820000
2005-03-30	1.54	1.55	1.53	1.55	5594000
2005-03-31	1.56	1.57	1.55	1.56	5540000
2005-04-01	1.57	1.58	1.56	1.58	4008000
2005-04-04	1.59	1.59	1.57	1.59	4460000
2005-04-05	1.58	1.61	1.58	1.60	5624000
2005-04-06	1.60	1.60	1.58	1.59	4822000
2005-04-07	1.59	1.61	1.59	1.60	5608000
2005-04-08	1.60	1.60	1.58	1.58	4046000
2005-04-11	1.58	1.58	1.57	1.57	6470000
2005-04-12	1.57	1.57	1.55	1.56	5928000
2005-04-13	1.56	1.56	1.54	1.54	4308000
2005-04-14	1.55	1.57	1.55	1.55	6800000
2005-04-15	1.55	1.56	1.53	1.53	5414000
2005-04-18	1.55	1.57	1.54	1.56	6336000
2005-04-19	1.56	1.58	1.55	1.57	6674000
2005-04-20	1.58	1.58	1.54	1.54	3644000
2005-04-21	1.55	1.57	1.54	1.56	4660000
2005-04-22	1.56	1.57	1.55	1.56	4522000
2005-04-25	1.57	1.59	1.57	1.58	4180000
2005-04-26	1.59	1.61	1.58	1.59	5354000
2005-04-27	1.59	1.59	1.56	1.58	6754000
2005-04-28	1.57	1.57	1.55	1.55	4712000
2005-04-29	1.55	1.57	1.55	1.57	4074000
2005-05-02	1.57	1.59	1.57	1.59	3724000
2005-05-03	1.59	1.63	1.58	1.62	10768000
2005-05-04	1.62	1.63	1.60	1.62	9936000
2005-05-05	1.62	1.64	1.62	1.62	10766000
2005-05-06	1.63	1.63	1.61	1.62	5410000
2005-05-09	1.62	1.65	1.62	1.64	12100000
2005-05-10	1.64	1.65	1.64	1.65	7548000
2005-05-11	1.65	1.66	1.64	1.66	7076000
2005-05-12	1.66	1.66	1.63	1.63	8182000
2005-05-13	1.63	1.63	1.60	1.61	5264000
2005-05-16	1.61	1.61	1.59	1.61	7204000
2005-05-17	1.61	1.62	1.60	1.62	7960000
2005-05-18	1.62	1.64	1.62	1.63	5718000
2005-05-19	1.63	1.64	1.62	1.63	3820000
2005-05-20	1.63	1.63	1.61	1.61	3544000
2005-05-23	1.62	1.64	1.62	1.64	7408000
2005-05-24	1.63	1.66	1.63	1.65	7880000
2005-05-25	1.66	1.66	1.64	1.64	5330000
2005-05-26	1.65	1.66	1.65	1.66	5942000
2005-05-27	1.66	1.69	1.66	1.68	8562000
2005-05-31	1.69	1.73	1.69	1.73	23542000
2005-06-01	1.73	1.78	1.73	1.78	14178000
2005-06-02	1.78	1.81	1.78	1.81	10560000
2005-06-03	1.80	1.82	1.80	1.80	9718000
2005-06-06	1.81	1.81	1.78	1.79	5390000
2005-06-07	1.80	1.82	1.79	1.79	8330000
2005-06-08	1.79	1.80	1.79	1.79	5330000
2005-06-09	1.80	1.80	1.77	1.80	6728000
2005-06-10	1.81	1.82	1.79	1.81	5976000
2005-06-13	1.81	1.85	1.81	1.85	5640000
2005-06-14	1.84	1.85	1.83	1.84	5922000
2005-06-15	1.85	1.85	1.83	1.84	4074000
2005-06-16	1.84	1.86	1.84	1.86	3298000
2005-06-17	1.85	1.85	1.82	1.83	12600000
2005-06-20	1.83	1.84	1.82	1.84	5040000
2005-06-21	1.84	1.84	1.83	1.84	4356000
2005-06-22	1.84	1.84	1.83	1.84	3312000
2005-06-23	1.84	1.85	1.83	1.84	3492000
2005-06-24	1.84	1.86	1.84	1.84	8580000
2005-06-27	1.84	1.85	1.83	1.85	4162000
2005-06-28	1.85	1.87	1.85	1.87	5924000
2005-06-29	1.87	1.87	1.85	1.86	6764000
2005-06-30	1.86	1.86	1.84	1.85	6272000
2005-07-01	1.85	1.87	1.85	1.87	3948000
2005-07-05	1.88	1.90	1.88	1.89	3682000
2005-07-06	1.90	1.90	1.88	1.88	3594000
2005-07-07	1.86	1.89	1.86	1.89	4192000
2005-07-08	1.89	1.92	1.89	1.92	3654000
2005-07-11	1.92	1.92	1.91	1.92	3770000
2005-07-12	1.92	1.93	1.92	1.93	3954000
2005-07-13	1.93	1.93	1.90	1.91	4250000
2005-07-14	1.93	1.94	1.90	1.90	5506000
2005-07-15	1.91	1.92	1.90	1.91	3870000
2005-07-18	1.91	1.91	1.89	1.89	2654000
2005-07-19	1.90	1.90	1.89	1.89	4366000
2005-07-20	1.90	1.90	1.88	1.89	5070000
2005-07-21	1.90	1.90	1.87	1.88	4088000
2005-07-22	1.89	1.94	1.89	1.94	5362000
2005-07-25	1.93	1.95	1.93	1.94	3442000
2005-07-26	1.96	1.96	1.93	1.94	3292000
2005-07-27	1.94	1.97	1.94	1.97	4372000
2005-07-28	1.97	1.98	1.94	1.95	7614000
2005-07-29	1.96	1.97	1.93	1.93	4916000
2005-08-01	1.94	1.95	1.93	1.93	2826000
2005-08-02	1.93	1.97	1.93	1.97	3760000
2005-08-03	1.97	1.98	1.95	1.96	3196000
2005-08-04	1.95	1.97	1.94	1.95	4314000
2005-08-05	1.95	1.95	1.88	1.90	5716000
2005-08-08	1.91	1.91	1.89	1.89	6954000
2005-08-09	1.89	1.90	1.87	1.88	8696000
2005-08-10	1.88	1.89	1.87	1.88	5826000
2005-08-11	1.88	1.91	1.88	1.91	5200000
2005-08-12	1.91	1.91	1.89	1.90	5694000
2005-08-15	1.90	1.92	1.90	1.92	5456000
2005-08-16	1.91	1.93	1.90	1.90	6430000
2005-08-17	1.89	1.90	1.87	1.87	5622000
2005-08-18	1.87	1.88	1.85	1.88	7210000
2005-08-19	1.89	1.92	1.89	1.92	5722000
2005-08-22	1.92	1.93	1.91	1.93	5930000
2005-08-23	1.94	1.96	1.94	1.95	7814000
2005-08-24	1.96	1.99	1.96	1.97	6190000
2005-08-25	1.97	1.98	1.97	1.98	4050000
2005-08-26	1.98	1.98	1.96	1.96	3022000
2005-08-29	1.96	2.00	1.96	2.00	4878000
2005-08-30	2.00	2.02	1.99	2.01	5296000
2005-08-31	2.02	2.05	2.02	2.05	6324000
2005-09-01	2.06	2.08	2.06	2.07	5628000
2005-09-02	2.07	2.08	2.05	2.06	3749000
2005-09-06	2.08	2.12	2.08	2.12	7379000
2005-09-07	2.12	2.16	2.10	2.12	5721000
2005-09-08	2.12	2.13	2.11	2.11	5102000
2005-09-09	2.11	2.13	2.10	2.11	5459000
2005-09-12	2.12	2.13	2.11	2.11	4238000
2005-09-13	2.11	2.12	2.08	2.08	5305000
2005-09-14	2.09	2.10	2.08	2.08	5637000
2005-09-15	2.08	2.09	2.06	2.07	7792000
2005-09-16	2.07	2.10	2.06	2.10	6649000
2005-09-19	2.10	2.13	2.10	2.13	4354000
2005-09-20	2.12	2.15	2.11	2.13	8051000
2005-09-21	2.13	2.17	2.12	2.13	5538000
2005-09-22	2.13	2.13	2.09	2.11	3102000
2005-09-23	2.11	2.11	2.08	2.09	3617000
2005-09-26	2.09	2.09	2.07	2.08	7775000
2005-09-27	2.08	2.08	2.07	2.08	3907000
2005-09-28	2.08	2.13	2.07	2.13	5526000
2005-09-29	2.13	2.13	2.07	2.12	8608000
2005-09-30	2.12	2.15	2.11	2.13	8133000
2005-10-03	2.13	2.17	2.13	2.14	5844000
2005-10-04	2.18	2.24	2.14	2.14	8779000
2005-10-05	2.12	2.12	2.03	2.03	6627000
2005-10-06	2.05	2.12	2.00	2.06	44828000
2005-10-07	2.09	2.12	2.08	2.11	17230000
2005-10-10	2.12	2.12	2.05	2.05	8178000
2005-10-11	2.06	2.08	2.04	2.05	6444000
2005-10-12	2.06	2.07	1.99	2.00	6126000
2005-10-13	1.99	1.99	1.88	1.94	13705000
2005-10-14	1.94	1.99	1.91	1.99	5544000
2005-10-17	2.08	2.08	2.00	2.01	8459000
2005-10-18	2.01	2.02	1.97	1.97	4740000
2005-10-19	1.96	1.99	1.91	1.98	4854000
2005-10-20	2.06	2.08	1.93	1.96	9349000
2005-10-21	1.97	2.01	1.96	1.98	7568000
2005-10-24	1.99	2.03	1.98	2.03	6389000
2005-10-25	2.03	2.06	2.02	2.06	5338000
2005-10-26	2.05	2.07	2.02	2.03	3951000
2005-10-27	2.03	2.05	1.99	2.00	5912000
2005-10-28	2.02	2.09	2.00	2.09	6759000
2005-10-31	2.09	2.13	2.08	2.10	7108000
2005-11-01	2.10	2.12	2.09	2.09	9323000
2005-11-02	2.08	2.12	2.08	2.11	5358000
2005-11-03	2.11	2.12	2.06	2.11	6837000
2005-11-04	2.11	2.11	2.07	2.08	3338000
2005-11-07	2.08	2.10	2.05	2.06	3802000
2005-11-08	2.04	2.07	2.02	2.03	6987000
2005-11-09	2.01	2.05	2.00	2.01	16718000
2005-11-10	2.01	2.02	1.96	2.00	7301000
2005-11-11	1.99	2.02	1.97	1.99	5048000
2005-11-14	2.00	2.03	1.99	2.02	5052000
2005-11-15	2.01	2.03	1.99	2.00	4761000
2005-11-16	2.00	2.01	1.99	2.01	4538000
2005-11-17	2.03	2.05	2.00	2.01	5674000
2005-11-18	2.02	2.03	2.00	2.03	7111000
2005-11-21	2.03	2.06	2.01	2.06	7609000
2005-11-22	2.06	2.07	2.04	2.07	5949000
2005-11-23	2.07	2.09	2.05	2.08	3972000
2005-11-25	2.08	2.10	2.08	2.10	1969000
2005-11-28	2.10	2.10	2.06	2.06	5955000
2005-11-29	2.06	2.08	2.05	2.05	6079000
2005-11-30	2.06	2.07	2.03	2.04	8145000
2005-12-01	2.04	2.08	2.04	2.08	8572000
2005-12-02	2.08	2.08	2.04	2.07	6881000
2005-12-05	2.07	2.09	2.05	2.05	8163000
2005-12-06	2.06	2.07	2.03	2.04	8952000
2005-12-07	2.04	2.06	2.02	2.03	6015000
2005-12-08	2.03	2.05	2.02	2.04	6281000
2005-12-09	2.05	2.06	2.02	2.03	6342000
2005-12-12	2.04	2.06	2.03	2.06	8199000
2005-12-13	2.06	2.09	2.06	2.08	7083000
2005-12-14	2.09	2.15	2.09	2.14	11552000
2005-12-15	2.14	2.14	2.11	2.13	4974000
2005-12-16	2.14	2.15	2.01	2.02	35889000
2005-12-19	2.02	2.02	1.99	2.01	11800000
2005-12-20	2.01	2.04	2.00	2.04	11174000
2005-12-21	2.04	2.05	2.02	2.03	6578000
2005-12-22	2.03	2.05	2.02	2.03	5804000
2005-12-23	2.04	2.04	2.03	2.04	5028000
2005-12-27	2.03	2.03	1.99	2.00	4659000
2005-12-28	2.01	2.02	1.98	1.99	5251000
2005-12-29	2.02	2.03	1.99	1.99	3546000
2005-12-30	1.98	2.00	1.96	2.00	5000000
2006-01-03	2.00	2.06	2.00	2.05	5373000
2006-01-04	2.04	2.08	2.03	2.07	8075000
2006-01-05	2.08	2.09	2.05	2.07	7151000
2006-01-06	2.09	2.10	2.07	2.10	7435000
2006-01-09	2.11	2.12	2.08	2.09	9420000
2006-01-10	2.08	2.12	2.08	2.12	5051000
2006-01-11	2.11	2.12	2.10	2.12	6310000
2006-01-12	2.11	2.12	2.08	2.08	5843000
2006-01-13	2.08	2.10	2.08	2.09	3218000
2006-01-17	2.09	2.11	2.08	2.11	4716000
2006-01-18	2.08	2.10	2.07	2.08	6528000
2006-01-19	2.08	2.08	2.06	2.08	7121000
2006-01-20	2.08	2.10	2.08	2.08	5916000
2006-01-23	2.09	2.09	2.06	2.06	4784000
2006-01-24	2.06	2.08	2.05	2.07	5137000
2006-01-25	2.07	2.07	2.04	2.06	7229000
2006-01-26	2.06	2.06	1.95	1.97	18524000
2006-01-27	1.97	2.02	1.96	2.00	11453000
2006-01-30	2.00	2.01	1.98	2.00	8264000
2006-01-31	2.00	2.02	1.99	2.01	12278000
2006-02-01	2.01	2.02	1.99	1.99	6536000
2006-02-02	1.98	2.00	1.97	1.99	6896000
2006-02-03	1.98	1.99	1.97	1.98	4791000
2006-02-06	1.98	2.00	1.98	1.98	8012000
2006-02-07	1.98	1.98	1.95	1.95	7023000
2006-02-08	1.97	1.97	1.92	1.92	12063000
2006-02-09	1.92	1.94	1.91	1.91	6899000
2006-02-10	1.90	1.91	1.89	1.89	6530000
2006-02-13	1.89	1.91	1.88	1.90	5487000
2006-02-14	1.89	1.89	1.85	1.87	9197000
2006-02-15	1.86	1.89	1.86	1.87	6763000
2006-02-16	1.87	1.90	1.86	1.90	6769000
2006-02-17	1.90	1.93	1.89	1.91	5623000
2006-02-21	1.91	1.93	1.91	1.91	3759000
2006-02-22	1.91	1.93	1.91	1.93	6158000
2006-02-23	1.92	1.94	1.91	1.92	4429000
2006-02-24	1.93	1.96	1.93	1.94	6606000
2006-02-27	1.97	1.99	1.96	1.97	14567000
2006-02-28	1.97	1.98	1.96	1.98	11503000
2006-03-01	1.99	1.99	1.96	1.98	9031000
2006-03-02	1.98	2.03	1.98	2.01	13616000
2006-03-03	2.01	2.02	2.00	2.00	4997000
2006-03-06	2.00	2.02	1.99	1.99	7167000
2006-03-07	1.99	2.00	1.98	1.99	11487000
2006-03-08	1.98	1.99	1.92	1.97	14901000
2006-03-09	1.97	1.98	1.96	1.97	5604000
2006-03-10	1.96	1.99	1.95	1.97	4638000
2006-03-13	1.97	1.99	1.97	1.97	6228000
2006-03-14	1.96	2.00	1.96	1.99	5532000
2006-03-15	1.99	2.00	1.98	1.99	5007000
2006-03-16	1.99	2.05	1.98	2.04	6939000
2006-03-17	2.06	2.06	2.05	2.06	11729000
2006-03-20	2.05	2.05	2.02	2.03	6933000
2006-03-21	2.03	2.03	1.98	1.99	7543000
2006-03-22	2.00	2.00	1.97	1.99	5905000
2006-03-23	1.98	1.99	1.97	1.97	6680000
2006-03-24	1.97	1.99	1.96	1.98	4465000
2006-03-27	1.97	1.99	1.97	1.97	3610000
2006-03-28	1.97	1.99	1.96	1.98	10495000
2006-03-29	1.99	2.02	1.98	2.01	6375000
2006-03-30	2.01	2.01	1.99	1.99	2868000
2006-03-31	1.99	2.00	1.97	1.99	7613000
2006-04-03	1.98	2.01	1.98	1.99	7641000
2006-04-04	1.99	1.99	1.96	1.97	7860000
2006-04-05	1.97	2.00	1.96	1.99	5111000
2006-04-06	1.99	2.00	1.98	2.00	5228000
2006-04-07	2.00	2.00	1.97	1.97	5082000
2006-04-10	1.97	1.98	1.96	1.97	5457000
2006-04-11	1.96	1.97	1.92	1.93	10375000
2006-04-12	1.92	1.94	1.91	1.91	5505000
2006-04-13	1.91	1.92	1.90	1.91	7094000
2006-04-17	1.90	1.92	1.90	1.91	3853000
2006-04-18	1.91	1.95	1.91	1.95	9030000
2006-04-19	1.95	1.98	1.95	1.97	4791000
2006-04-20	1.97	1.99	1.95	1.97	4191000
2006-04-21	1.99	2.00	1.98	2.00	5908000
2006-04-24	2.00	2.01	1.99	2.00	10148000
2006-04-25	2.00	2.00	1.97	1.97	9670000
2006-04-26	1.97	1.98	1.95	1.97	9028000
2006-04-27	1.96	1.98	1.92	1.95	6417000
2006-04-28	1.94	1.97	1.93	1.93	6660000
2006-05-01	1.93	1.95	1.92	1.93	6865000
2006-05-02	1.93	1.94	1.92	1.93	6903000
2006-05-03	1.91	1.92	1.90	1.91	7976000
2006-05-04	1.91	1.93	1.91	1.91	3930000
2006-05-05	1.91	1.93	1.91	1.93	4952000
2006-05-08	1.93	1.94	1.91	1.93	4688000
2006-05-09	1.92	1.93	1.91	1.92	4599000
2006-05-10	1.93	1.94	1.91	1.91	5945000
2006-05-11	1.91	1.91	1.90	1.91	7608000
2006-05-12	1.90	1.91	1.88	1.89	9267000
2006-05-15	1.87	1.90	1.86	1.88	5757000
2006-05-16	1.89	1.90	1.87	1.87	6450000
2006-05-17	1.86	1.88	1.83	1.84	7321000
2006-05-18	1.84	1.85	1.80	1.81	7822000
2006-05-19	1.81	1.82	1.78	1.81	7573000
2006-05-22	1.79	1.82	1.77	1.80	10696000
2006-05-23	1.80	1.81	1.77	1.78	10462000
2006-05-24	1.78	1.79	1.75	1.78	9427000
2006-05-25	1.79	1.82	1.79	1.81	4088000
2006-05-26	1.82	1.82	1.80	1.81	4065000
2006-05-30	1.83	1.86	1.82	1.82	10606000
2006-05-31	1.82	1.85	1.82	1.83	7151000
2006-06-01	1.83	1.87	1.81	1.87	10170000
2006-06-02	1.88	1.89	1.86	1.88	4828000
2006-06-05	1.87	1.89	1.87	1.87	11190000
2006-06-06	1.87	1.88	1.82	1.83	7035000
2006-06-07	1.83	1.85	1.81	1.81	5080000
2006-06-08	1.81	1.82	1.78	1.82	5620000
2006-06-09	1.82	1.83	1.80	1.81	4773000
2006-06-12	1.81	1.82	1.79	1.79	5184000
2006-06-13	1.79	1.80	1.74	1.75	8507000
2006-06-14	1.75	1.77	1.73	1.76	6109000
2006-06-15	1.77	1.80	1.76	1.80	6387000
2006-06-16	1.82	1.82	1.78	1.80	6388000
2006-06-19	1.80	1.80	1.75	1.75	5582000
2006-06-20	1.75	1.76	1.72	1.74	7116000
2006-06-21	1.74	1.78	1.74	1.75	6009000
2006-06-22	1.74	1.75	1.72	1.73	9261000
2006-06-23	1.73	1.83	1.73	1.81	16074000
2006-06-26	1.81	1.81	1.78	1.80	5633000
2006-06-27	1.82	1.84	1.81	1.83	9749000
2006-06-28	1.84	1.85	1.81	1.82	6357000
2006-06-29	1.83	1.83	1.80	1.82	9249000
2006-06-30	1.83	1.83	1.81	1.82	9202000
2006-07-03	1.83	1.84	1.81	1.84	1201000
2006-07-05	1.83	1.83	1.81	1.83	8301000
2006-07-06	1.82	1.84	1.82	1.83	8255000
2006-07-07	1.84	1.85	1.81	1.82	4653000
2006-07-10	1.83	1.86	1.83	1.85	6765000
2006-07-11	1.85	1.87	1.85	1.87	7500000
2006-07-12	1.86	1.88	1.85	1.86	7333000
2006-07-13	1.86	1.87	1.85	1.85	10044000
2006-07-14	1.85	1.87	1.83	1.84	9350000
2006-07-17	1.83	1.83	1.79	1.80	8541000
2006-07-18	1.79	1.80	1.77	1.78	6725000
2006-07-19	1.78	1.85	1.78	1.85	10461000
2006-07-20	1.85	1.87	1.82	1.82	7757000
2006-07-21	1.82	1.83	1.82	1.83	8434000
2006-07-24	1.83	1.86	1.83	1.86	4558000
2006-07-25	1.86	1.91	1.86	1.91	12828000
2006-07-26	1.89	1.93	1.89	1.93	14974000
2006-07-27	1.94	1.98	1.92	1.94	13495000
2006-07-28	1.95	1.97	1.94	1.95	6980000
2006-07-31	1.95	1.97	1.95	1.96	8871000
2006-08-01	1.96	1.97	1.95	1.96	6428000
2006-08-02	1.96	1.97	1.94	1.95	7955000
2006-08-03	1.93	1.95	1.92	1.92	5933000
2006-08-04	1.93	1.94	1.92	1.94	5615000
2006-08-07	1.94	1.94	1.92	1.93	5185000
2006-08-08	1.92	1.95	1.92	1.94	9772000
2006-08-09	1.94	1.97	1.94	1.95	7454000
2006-08-10	1.94	1.95	1.92	1.95	6251000
2006-08-11	1.94	1.95	1.92	1.93	6289000
2006-08-14	1.93	1.94	1.91	1.92	6377000
2006-08-15	1.96	1.96	1.93	1.96	7350000
2006-08-16	1.97	1.99	1.96	1.96	7446000
2006-08-17	1.96	1.96	1.92	1.93	4078000
2006-08-18	1.93	1.95	1.93	1.94	2443000
2006-08-21	1.94	1.95	1.93	1.93	3736000
2006-08-22	1.93	1.94	1.92	1.94	5801000
2006-08-23	1.94	1.94	1.90	1.91	4790000
2006-08-24	1.91	1.92	1.90	1.92	4182000
2006-08-25	1.92	1.94	1.91	1.93	3720000
2006-08-28	1.93	1.95	1.91	1.94	4826000
2006-08-29	1.95	1.96	1.93	1.96	9665000
2006-08-30	1.96	1.97	1.94	1.97	10405000
2006-08-31	1.97	2.01	1.97	2.01	11044000
2006-09-01	2.01	2.03	2.00	2.01	10591000
2006-09-05	2.01	2.04	2.00	2.03	15403000
2006-09-06	2.02	2.04	1.99	2.00	15010000
2006-09-07	2.00	2.02	1.98	1.99	10829000
2006-09-08	1.98	2.00	1.96	1.96	10310000
2006-09-11	1.96	1.97	1.92	1.94	9639000
2006-09-12	1.94	1.96	1.94	1.95	4165000
2006-09-13	1.94	1.97	1.94	1.96	3923000
2006-09-14	1.96	1.98	1.94	1.94	8438000
2006-09-15	1.95	1.95	1.93	1.94	6896000
2006-09-18	1.93	1.94	1.92	1.93	12042000
2006-09-19	1.93	1.95	1.90	1.92	9740000
2006-09-20	1.91	1.92	1.90	1.90	8794000
2006-09-21	1.91	1.92	1.89	1.92	9759000
2006-09-22	1.91	1.92	1.88	1.89	4968000
2006-09-25	1.88	1.89	1.86	1.88	8354000
2006-09-26	1.88	1.90	1.88	1.90	6051000
2006-09-27	1.89	1.93	1.88	1.93	8419000
2006-09-28	1.93	1.94	1.90	1.91	4315000
2006-09-29	1.91	1.92	1.90	1.90	4808000
2006-10-02	1.90	1.94	1.90	1.94	8881000
2006-10-03	1.93	1.94	1.92	1.92	7693000
2006-10-04	1.92	1.96	1.91	1.96	10824000
2006-10-05	1.96	1.99	1.96	1.99	12739000
2006-10-06	1.98	1.99	1.96	1.97	4854000
2006-10-09	1.96	1.97	1.95	1.97	3412000
2006-10-10	1.97	1.99	1.96	1.97	5558000
2006-10-11	1.97	1.99	1.97	1.98	4518000
2006-10-12	1.99	1.99	1.97	1.99	3501000
2006-10-13	1.97	1.99	1.97	1.99	4350000
2006-10-16	1.98	2.03	1.98	2.02	7259000
2006-10-17	2.02	2.05	2.02	2.02	6693000
2006-10-18	2.02	2.03	2.01	2.01	6506000
2006-10-19	2.01	2.03	2.01	2.03	6861000
2006-10-20	2.03	2.06	2.02	2.05	4865000
2006-10-23	2.04	2.08	2.04	2.08	6677000
2006-10-24	2.07	2.12	2.06	2.11	30109000
2006-10-25	2.11	2.18	2.10	2.18	19189000
2006-10-26	2.15	2.31	2.13	2.27	29681000
2006-10-27	2.26	2.27	2.22	2.23	14185000
2006-10-30	2.21	2.21	2.18	2.19	9104000
2006-10-31	2.19	2.21	2.18	2.21	5221000
2006-11-01	2.21	2.21	2.18	2.20	6110000
2006-11-02	2.19	2.22	2.19	2.22	5042000
2006-11-03	2.23	2.26	2.20	2.21	6389000
2006-11-06	2.21	2.23	2.20	2.22	4274000
2006-11-07	2.22	2.24	2.21	2.22	3398000
2006-11-08	2.20	2.26	2.19	2.25	5591000
2006-11-09	2.26	2.27	2.24	2.25	5650000
2006-11-10	2.25	2.26	2.23	2.25	2377000
2006-11-13	2.26	2.26	2.24	2.26	3658000
2006-11-14	2.26	2.28	2.26	2.28	4088000
2006-11-15	2.28	2.31	2.28	2.31	10331000
2006-11-16	2.32	2.33	2.30	2.31	11847000
2006-11-17	2.31	2.31	2.26	2.30	5666000
2006-11-20	2.30	2.32	2.29	2.31	5222000
2006-11-21	2.32	2.32	2.29	2.31	9597000
2006-11-22	2.31	2.34	2.30	2.34	5535000
2006-11-24	2.33	2.36	2.33	2.36	2704000
2006-11-27	2.35	2.35	2.31	2.32	5369000
2006-11-28	2.31	2.35	2.31	2.35	7126000
2006-11-29	2.36	2.42	2.36	2.42	8919000
2006-11-30	2.41	2.41	2.35	2.36	21628000
2006-12-01	2.36	2.38	2.34	2.38	16713000
2006-12-04	2.38	2.39	2.35	2.36	11754000
2006-12-05	2.36	2.39	2.35	2.38	8125000
2006-12-06	2.38	2.40	2.37	2.38	8866000
2006-12-07	2.38	2.39	2.36	2.37	8756000
2006-12-08	2.36	2.39	2.36	2.38	4344000
2006-12-11	2.37	2.38	2.37	2.37	3439000
2006-12-12	2.37	2.38	2.36	2.37	3170000
2006-12-13	2.38	2.39	2.37	2.38	3150000
2006-12-14	2.39	2.40	2.38	2.40	3170000
2006-12-15	2.40	2.40	2.37	2.38	5955000
2006-12-18	2.37	2.38	2.30	2.32	10534000
2006-12-19	2.31	2.34	2.30	2.34	3233000
2006-12-20	2.33	2.34	2.31	2.31	4153000
2006-12-21	2.31	2.33	2.27	2.30	5438000
2006-12-22	2.30	2.31	2.27	2.29	2873000
2006-12-26	2.29	2.29	2.26	2.29	1997000
2006-12-27	2.29	2.31	2.28	2.31	2517000
2006-12-28	2.30	2.31	2.28	2.30	3767000
2006-12-29	2.29	2.30	2.26	2.27	2424000
2007-01-03	2.26	2.29	2.18	2.20	13067000
2007-01-04	2.19	2.20	2.15	2.19	8830000
2007-01-05	2.15	2.19	2.14	2.16	9223000
2007-01-08	2.17	2.21	2.14	2.21	13134000
2007-01-09	2.19	2.22	2.18	2.21	6152000
2007-01-10	2.20	2.22	2.19	2.22	3194000
2007-01-11	2.22	2.27	2.21	2.25	8656000
2007-01-12	2.24	2.28	2.24	2.28	6680000
2007-01-16	2.28	2.30	2.26	2.27	7391000
2007-01-17	2.27	2.30	2.27	2.29	7915000
2007-01-18	2.29	2.31	2.28	2.28	6320000
2007-01-19	2.28	2.31	2.28	2.30	5738000
2007-01-22	2.30	2.32	2.30	2.30	5936000
2007-01-23	2.30	2.35	2.30	2.34	7603000
2007-01-24	2.34	2.36	2.30	2.35	3685000
2007-01-25	2.35	2.38	2.33	2.36	9608000
2007-01-26	2.36	2.37	2.34	2.36	7191000
2007-01-29	2.35	2.36	2.32	2.32	13281000
2007-01-30	2.33	2.36	2.32	2.36	5849000
2007-01-31	2.36	2.37	2.33	2.35	6354000
2007-02-01	2.35	2.37	2.34	2.36	5675000
2007-02-02	2.36	2.37	2.34	2.37	3766000
2007-02-05	2.36	2.38	2.35	2.38	11300000
2007-02-06	2.38	2.39	2.37	2.39	4735000
2007-02-07	2.38	2.39	2.36	2.37	4270000
2007-02-08	2.37	2.40	2.36	2.40	5942000
2007-02-09	2.41	2.43	2.40	2.41	6299000
2007-02-12	2.41	2.41	2.34	2.39	14849730
2007-02-13	2.40	2.41	2.37	2.39	6051880
2007-02-14	2.40	2.41	2.38	2.39	9031120
2007-02-15	2.38	2.38	2.36	2.36	11140000
2007-02-16	2.36	2.36	2.34	2.36	4244000
2007-02-20	2.35	2.37	2.34	2.37	3804000
2007-02-21	2.36	2.39	2.36	2.38	4097000
2007-02-22	2.38	2.40	2.37	2.40	7885000
2007-02-23	2.39	2.41	2.38	2.38	7834000
2007-02-26	2.38	2.42	2.38	2.38	9620230
2007-02-27	2.29	2.38	2.29	2.31	9516000
2007-02-28	2.31	2.35	2.29	2.32	8057000
2007-03-01	2.30	2.34	2.28	2.32	7694350
2007-03-02	2.32	2.32	2.28	2.29	6460000
2007-03-05	2.26	2.29	2.24	2.24	8238000
2007-03-06	2.25	2.29	2.25	2.28	6785000
2007-03-07	2.27	2.30	2.27	2.27	6454000
2007-03-08	2.30	2.35	2.29	2.34	10417000
2007-03-09	2.36	2.41	2.35	2.38	14639000
2007-03-12	2.37	2.41	2.36	2.39	5377000
2007-03-13	2.38	2.41	2.36	2.36	8623000
2007-03-14	2.37	2.38	2.31	2.34	14920000
2007-03-15	2.34	2.41	2.33	2.41	13608000
2007-03-16	2.40	2.43	2.39	2.40	7693000
2007-03-19	2.41	2.46	2.40	2.46	7282000
2007-03-20	2.50	2.54	2.48	2.53	12102000
2007-03-21	2.54	2.57	2.52	2.56	7862000
2007-03-22	2.57	2.60	2.57	2.59	7258000
2007-03-23	2.59	2.59	2.57	2.58	6281000
2007-03-26	2.58	2.60	2.57	2.60	5697000
2007-03-27	2.58	2.59	2.55	2.57	12063000
2007-03-28	2.56	2.59	2.56	2.56	8699470
2007-03-29	2.54	2.75	2.54	2.65	30837000
2007-03-30	2.64	2.65	2.60	2.63	17314000
2007-04-02	2.64	2.67	2.63	2.64	16299000
2007-04-03	2.62	2.64	2.61	2.64	8437000
2007-04-04	2.65	2.66	2.63	2.66	6131000
2007-04-05	2.65	2.68	2.64	2.67	9723000
2007-04-09	2.67	2.71	2.66	2.67	10411000
2007-04-10	2.67	2.71	2.66	2.70	8543000
2007-04-11	2.70	2.74	2.69	2.72	9041000
2007-04-12	2.70	2.72	2.68	2.71	7446000
2007-04-13	2.71	2.72	2.70	2.71	3897000
2007-04-16	2.73	2.75	2.73	2.74	5897160
2007-04-17	2.74	2.75	2.72	2.74	7256000
2007-04-18	2.73	2.75	2.71	2.74	5244760
2007-04-19	2.78	2.78	2.70	2.72	4958000
2007-04-20	2.73	2.74	2.71	2.72	5923000
2007-04-23	2.75	2.77	2.72	2.75	6369320
2007-04-24	2.74	2.78	2.72	2.78	7839000
2007-04-25	2.78	2.82	2.78	2.81	6377140
2007-04-26	2.79	2.91	2.79	2.87	15215170
2007-04-27	2.87	2.89	2.85	2.88	10095550
2007-04-30	2.88	2.88	2.83	2.83	13263000
2007-05-01	2.84	2.85	2.81	2.84	11771710
2007-05-02	2.80	2.84	2.80	2.82	7982000
2007-05-03	2.82	2.83	2.80	2.81	7019350
2007-05-04	2.86	2.86	2.80	2.84	7879620
2007-05-07	2.85	2.86	2.83	2.85	3584030
2007-05-08	2.83	2.85	2.80	2.85	5300200
2007-05-09	2.82	2.85	2.81	2.84	7389360
2007-05-10	2.82	2.83	2.79	2.80	10536600
2007-05-11	2.80	2.82	2.79	2.82	4460320
2007-05-14	2.81	2.85	2.80	2.82	5311000
2007-05-15	2.83	2.87	2.81	2.81	8913000
2007-05-16	2.82	2.83	2.79	2.81	4455000
2007-05-17	2.80	2.81	2.78	2.80	7876810
2007-05-18	2.81	2.82	2.80	2.81	4458020
2007-05-21	2.76	2.87	2.76	2.84	10552870
2007-05-22	2.84	2.86	2.83	2.84	8195000
2007-05-23	2.84	2.85	2.80	2.81	3769000
2007-05-24	2.80	2.82	2.74	2.74	5291000
2007-05-25	2.75	2.77	2.73	2.74	4368000
2007-05-29	2.75	2.76	2.71	2.75	5915550
2007-05-30	2.73	2.82	2.73	2.81	15770000
2007-05-31	2.83	2.85	2.82	2.83	10054000
2007-06-01	2.86	2.88	2.84	2.86	8564000
2007-06-04	2.86	2.91	2.86	2.91	6794000
2007-06-05	2.91	2.92	2.88	2.90	7382000
2007-06-06	2.90	2.90	2.85	2.85	8163980
2007-06-07	2.84	2.86	2.76	2.77	9455000
2007-06-08	2.78	2.80	2.75	2.79	7362000
2007-06-11	2.78	2.82	2.77	2.81	5983000
2007-06-12	2.79	2.82	2.77	2.78	7576000
2007-06-13	2.79	2.80	2.77	2.80	5586000
2007-06-14	2.79	2.84	2.78	2.83	5778150
2007-06-15	2.82	2.87	2.82	2.85	5703000
2007-06-18	2.85	2.86	2.82	2.83	4439990
2007-06-19	2.83	2.83	2.80	2.81	8109000
2007-06-20	2.81	2.83	2.75	2.75	5835370
2007-06-21	2.74	2.78	2.72	2.77	6425960
2007-06-22	2.77	2.77	2.70	2.72	7598000
2007-06-25	2.72	2.74	2.67	2.69	7517000
2007-06-26	2.70	2.71	2.65	2.66	5620000
2007-06-27	2.64	2.70	2.62	2.69	5746790
2007-06-28	2.70	2.74	2.69	2.71	9382000
2007-06-29	2.72	2.74	2.68	2.70	5995000
2007-07-02	2.73	2.77	2.71	2.76	8921780
2007-07-03	2.78	2.78	2.75	2.78	2501000
2007-07-05	2.79	2.80	2.75	2.79	5269000
2007-07-06	2.79	2.80	2.74	2.75	5178000
2007-07-09	2.75	2.77	2.72	2.75	6292000
2007-07-10	2.73	2.80	2.72	2.72	12951040
2007-07-11	2.71	2.75	2.71	2.75	6705000
2007-07-12	2.77	2.81	2.77	2.80	5245000
2007-07-13	2.80	2.84	2.80	2.84	2740350
2007-07-16	2.82	2.83	2.77	2.78	4393000
2007-07-17	2.79	2.82	2.79	2.79	4520000
2007-07-18	2.79	2.82	2.78	2.81	6152000
2007-07-19	2.83	2.88	2.82	2.87	7094000
2007-07-20	2.87	2.91	2.85	2.85	5350490
2007-07-23	2.87	2.88	2.84	2.84	3471000
2007-07-24	2.81	2.83	2.70	2.71	10823100
2007-07-25	2.74	2.76	2.67	2.73	10463400
2007-07-26	2.69	2.71	2.54	2.60	19283360
2007-07-27	2.59	2.60	2.52	2.53	15147250
2007-07-30	2.53	2.62	2.52	2.60	13453000
2007-07-31	2.62	2.66	2.56	2.56	17886670
2007-08-01	2.57	2.66	2.57	2.66	20024000
2007-08-02	2.68	2.72	2.67	2.71	13787000
2007-08-03	2.75	2.75	2.64	2.64	12716000
2007-08-06	2.65	2.69	2.56	2.69	15156000
2007-08-07	2.72	2.80	2.67	2.78	13762000
2007-08-08	2.83	2.93	2.80	2.87	25786000
2007-08-09	2.80	2.96	2.78	2.84	28639000
2007-08-10	2.78	2.90	2.78	2.83	20920000
2007-08-13	2.83	2.86	2.73	2.75	11118000
2007-08-14	2.78	2.80	2.72	2.72	5708000
2007-08-15	2.71	2.75	2.64	2.65	9536000
2007-08-16	2.64	2.64	2.43	2.58	21894000
2007-08-17	2.68	2.71	2.57	2.60	15745000
2007-08-20	2.60	2.64	2.59	2.63	12989000
2007-08-21	2.63	2.74	2.61	2.69	19002000
2007-08-22	2.72	2.74	2.69	2.72	8442000
2007-08-23	2.74	2.76	2.69	2.72	7056000
2007-08-24	2.74	2.77	2.71	2.77	6057000
2007-08-27	2.78	2.78	2.68	2.68	7754000
2007-08-28	2.67	2.69	2.62	2.62	5957000
2007-08-29	2.64	2.69	2.63	2.69	5009000
2007-08-30	2.67	2.73	2.65	2.68	5898000
2007-08-31	2.72	2.74	2.67	2.68	6234000
2007-09-04	2.69	2.79	2.68	2.77	7288000
2007-09-05	2.76	2.76	2.71	2.73	4151000
2007-09-06	2.74	2.78	2.72	2.74	5556000
2007-09-07	2.70	2.74	2.66	2.69	5880000
2007-09-10	2.69	2.71	2.64	2.68	6958000
2007-09-11	2.69	2.70	2.66	2.70	8683000
2007-09-12	2.70	2.72	2.67	2.70	12566000
2007-09-13	2.72	2.73	2.67	2.68	10738000
2007-09-14	2.67	2.69	2.66	2.68	8219000
2007-09-17	2.67	2.70	2.65	2.68	10871000
2007-09-18	2.70	2.80	2.69	2.78	10536000
2007-09-19	2.79	2.84	2.78	2.79	6844000
2007-09-20	2.80	2.81	2.76	2.77	3119000
2007-09-21	2.80	2.80	2.75	2.77	8006000
2007-09-24	2.77	2.79	2.76	2.77	3659000
2007-09-25	2.75	2.80	2.75	2.80	6309000
2007-09-26	2.80	2.85	2.79	2.82	4541000
2007-09-27	2.83	2.86	2.81	2.84	3571000
2007-09-28	2.85	2.85	2.81	2.82	4941000
2007-10-01	2.84	2.88	2.84	2.86	4644000
2007-10-02	2.85	2.88	2.85	2.88	7842000
2007-10-03	2.88	2.91	2.85	2.90	7259000
2007-10-04	2.90	2.93	2.86	2.92	8710000
2007-10-05	2.93	2.96	2.91	2.95	11866000
2007-10-08	2.94	2.96	2.91	2.93	6286000
2007-10-09	2.95	2.98	2.93	2.98	5735000
2007-10-10	2.98	2.99	2.95	2.98	5939000
2007-10-11	2.99	3.04	2.99	3.03	10950000
2007-10-12	3.04	3.09	3.02	3.08	12455000
2007-10-15	3.08	3.08	3.04	3.06	10476000
2007-10-16	3.05	3.06	2.96	2.98	12878000
2007-10-17	3.04	3.04	2.93	2.98	8018000
2007-10-18	2.96	3.02	2.89	2.99	8453000
2007-10-19	2.99	2.99	2.88	2.89	7945000
2007-10-22	2.88	2.92	2.84	2.89	8559000
2007-10-23	2.89	2.91	2.86	2.89	5553000
2007-10-24	2.89	2.93	2.87	2.93	7343000
2007-10-25	2.94	3.04	2.91	3.01	12898000
2007-10-26	3.03	3.05	3.00	3.01	9962000
2007-10-29	3.03	3.04	2.98	3.00	10739000
2007-10-30	3.00	3.05	2.98	2.99	7369000
2007-10-31	2.99	3.07	2.99	3.07	9475000
2007-11-01	3.04	3.05	2.97	3.01	11073000
2007-11-02	3.02	3.06	2.98	3.04	6112000
2007-11-05	3.01	3.05	3.00	3.01	4905000
2007-11-06	3.03	3.09	3.00	3.08	8423000
2007-11-07	3.02	3.05	2.98	2.98	10851000
2007-11-08	2.99	3.00	2.92	2.95	16092000
2007-11-09	2.93	2.96	2.89	2.91	11046000
2007-11-12	2.90	2.90	2.82	2.83	15376000
2007-11-13	2.86	2.91	2.84	2.90	8278000
2007-11-14	2.91	2.95	2.91	2.91	8882010
2007-11-15	2.90	2.93	2.88	2.90	12740000
2007-11-16	2.91	2.94	2.86	2.91	9171000
2007-11-19	2.90	2.94	2.89	2.91	7042000
2007-11-20	2.91	2.95	2.90	2.94	10314000
2007-11-21	2.94	2.96	2.92	2.94	11775000
2007-11-23	2.95	2.96	2.90	2.91	3309000
2007-11-26	2.90	2.95	2.88	2.89	9682470
2007-11-27	2.89	2.90	2.81	2.83	12874030
2007-11-28	2.85	2.88	2.82	2.87	11780230
2007-11-29	2.85	2.88	2.82	2.86	7158770
2007-11-30	2.88	2.89	2.84	2.88	10296270
2007-12-03	2.89	2.90	2.84	2.89	6652370
2007-12-04	2.87	2.91	2.86	2.89	4887000
2007-12-05	2.92	2.94	2.89	2.94	6004010
2007-12-06	2.94	2.98	2.93	2.98	6743000
2007-12-07	2.99	2.99	2.94	2.97	7944130
2007-12-10	2.97	3.00	2.96	2.99	8944000
2007-12-11	3.02	3.03	2.92	2.92	11080000
2007-12-12	2.99	2.99	2.93	2.96	7958780
2007-12-13	2.95	2.95	2.92	2.95	4492000
2007-12-14	2.94	2.94	2.86	2.87	8440000
2007-12-17	2.87	2.87	2.82	2.83	5325000
2007-12-18	2.86	2.87	2.81	2.82	8235000
2007-12-19	2.81	2.86	2.81	2.84	5960000
2007-12-20	2.85	2.87	2.81	2.86	5627000
2007-12-21	2.85	2.90	2.84	2.89	7620000
2007-12-24	2.86	2.90	2.84	2.90	5145000
2007-12-26	2.87	2.91	2.85	2.89	4889000
2007-12-27	2.89	2.90	2.87	2.89	8599990
2007-12-28	2.90	2.96	2.89	2.92	9413510
2007-12-31	2.93	2.93	2.86	2.90	5553000
2008-01-02	2.89	2.95	2.89	2.95	10086000
2008-01-03	2.94	2.99	2.93	2.94	8618000
2008-01-04	2.91	2.95	2.91	2.91	6996000
2008-01-07	2.92	2.93	2.89	2.91	8820930
2008-01-08	2.91	2.95	2.90	2.90	7260820
2008-01-09	2.90	2.98	2.88	2.97	7910000
2008-01-10	2.95	2.98	2.93	2.97	8085100
2008-01-11	2.94	3.00	2.91	2.99	10313000
2008-01-14	3.03	3.05	3.01	3.04	9349290
2008-01-15	3.04	3.14	3.04	3.07	25758500
2008-01-16	3.07	3.07	2.96	2.99	17957000
2008-01-17	2.99	3.01	2.81	2.81	20815650
2008-01-18	2.82	2.83	2.74	2.78	13122430
2008-01-22	2.67	2.74	2.57	2.70	12017850
2008-01-23	2.64	2.70	2.57	2.70	14361000
2008-01-24	2.71	2.76	2.65	2.73	14433420
2008-01-25	2.78	2.81	2.73	2.73	10356000
2008-01-28	2.73	2.81	2.72	2.79	8449000
2008-01-29	2.81	2.85	2.79	2.85	7644000
2008-01-30	2.84	2.95	2.82	2.91	12614600
2008-01-31	2.87	3.12	2.83	3.03	25435560
2008-02-01	3.05	3.09	3.00	3.02	17475530
2008-02-04	3.04	3.15	3.04	3.12	12105560
2008-02-05	3.07	3.13	3.04	3.05	10210640
2008-02-06	3.08	3.10	3.01	3.04	10534100
2008-02-07	3.02	3.09	3.01	3.07	8605310
2008-02-08	3.06	3.14	3.05	3.12	10419000
2008-02-11	3.13	3.23	3.08	3.23	10229970
2008-02-12	3.22	3.22	3.15	3.17	7480000
2008-02-13	3.19	3.21	3.13	3.17	8157330
2008-02-14	3.18	3.23	3.18	3.21	9543770
2008-02-15	3.20	3.21	3.17	3.19	7247000
2008-02-19	3.24	3.25	3.22	3.23	8659560
2008-02-20	3.20	3.35	3.20	3.34	12197530
2008-02-21	3.36	3.38	3.30	3.33	10937000
2008-02-22	3.33	3.36	3.28	3.32	9165330
2008-02-25	3.31	3.39	3.31	3.37	15175550
2008-02-26	3.34	3.44	3.34	3.40	10748590
2008-02-27	3.37	3.42	3.36	3.40	9402000
2008-02-28	3.40	3.47	3.37	3.45	9509170
2008-02-29	3.42	3.45	3.33	3.35	8672000
2008-03-03	3.37	3.41	3.32	3.37	10019950
2008-03-04	3.35	3.42	3.34	3.40	16909000
2008-03-05	3.43	3.43	3.32	3.37	16724250
2008-03-06	3.35	3.41	3.35	3.37	11126410
2008-03-07	3.37	3.44	3.35	3.39	13506000
2008-03-10	3.38	3.43	3.36	3.40	21037380
2008-03-11	3.43	3.44	3.35	3.42	15166680
2008-03-12	3.42	3.48	3.40	3.41	10385000
2008-03-13	3.37	3.48	3.34	3.47	10906280
2008-03-14	3.54	3.54	3.39	3.43	20556410
2008-03-17	3.36	3.40	3.26	3.26	16687910
2008-03-18	3.31	3.34	3.26	3.32	12628670
2008-03-19	3.36	3.39	3.16	3.16	14048480
2008-03-20	3.16	3.16	3.03	3.11	17335040
2008-03-24	3.13	3.23	3.13	3.19	11232650
2008-03-25	3.20	3.24	3.19	3.22	9106300
2008-03-26	3.22	3.27	3.20	3.23	8443680
2008-03-27	3.24	3.29	3.22	3.23	8988840
2008-03-28	3.21	3.26	3.15	3.16	10804140
2008-03-31	3.17	3.22	3.13	3.21	12543470
2008-04-01	3.25	3.28	3.21	3.25	11637690
2008-04-02	3.23	3.33	3.23	3.30	7026800
2008-04-03	3.28	3.34	3.28	3.30	9009060
2008-04-04	3.30	3.36	3.29	3.29	9456100
2008-04-07	3.31	3.39	3.31	3.36	7824000
2008-04-08	3.37	3.44	3.37	3.42	9170700
2008-04-09	3.41	3.46	3.40	3.42	8355520
2008-04-10	3.42	3.43	3.40	3.42	7359940
2008-04-11	3.40	3.42	3.35	3.37	6816490
2008-04-14	3.36	3.43	3.36	3.42	7821730
2008-04-15	3.44	3.50	3.44	3.50	8450040
2008-04-16	3.52	3.63	3.51	3.61	9813980
2008-04-17	3.57	3.68	3.57	3.63	13563550
2008-04-18	3.62	3.71	3.60	3.70	10903040
2008-04-21	3.67	3.76	3.67	3.72	6164200
2008-04-22	3.71	3.78	3.70	3.74	7820360
2008-04-23	3.75	3.75	3.69	3.71	13909000
2008-04-24	3.70	3.74	3.65	3.71	13331580
2008-04-25	3.74	3.79	3.72	3.73	11380000
2008-04-28	3.75	3.76	3.69	3.70	5637670
2008-04-29	3.69	3.69	3.60	3.61	5747830
2008-04-30	3.65	3.65	3.60	3.61	10169900
2008-05-01	3.60	3.65	3.43	3.48	19298010
2008-05-02	3.51	3.67	3.51	3.65	11253570
2008-05-05	3.63	3.67	3.62	3.65	8369330
2008-05-06	3.61	3.76	3.59	3.74	14661080
2008-05-07	3.77	3.92	3.76	3.88	59397190
2008-05-08	3.88	3.96	3.86	3.96	21584250
2008-05-09	3.93	3.98	3.88	3.96	12994680
2008-05-12	3.96	3.97	3.89	3.91	9893330
2008-05-13	3.92	3.98	3.89	3.97	7147850
2008-05-14	3.99	4.00	3.92	3.96	11378340
2008-05-15	3.97	3.99	3.91	3.93	10892110
2008-05-16	3.94	3.97	3.93	3.95	9581580
2008-05-19	3.93	4.01	3.92	3.97	7619390
2008-05-20	3.96	4.05	3.96	4.05	7624590
2008-05-21	4.06	4.14	4.06	4.09	12710890
2008-05-22	4.07	4.09	3.98	4.01	9772510
2008-05-23	4.01	4.04	3.88	3.92	9792350
2008-05-27	3.88	3.94	3.83	3.87	15713240
2008-05-28	3.85	3.87	3.80	3.86	12025300
2008-05-29	3.83	3.88	3.82	3.83	11918830
2008-05-30	3.82	3.86	3.77	3.82	14148350
2008-06-02	3.81	3.91	3.81	3.89	13342740
2008-06-03	3.87	3.94	3.87	3.88	10351900
2008-06-04	3.86	3.89	3.82	3.85	8954530
2008-06-05	3.90	3.99	3.85	3.99	8348300
2008-06-06	4.03	4.04	3.91	3.92	5880790
2008-06-09	3.91	3.99	3.89	3.99	6774640
2008-06-10	3.95	3.95	3.85	3.88	7900620
2008-06-11	3.88	3.91	3.82	3.83	8398910
2008-06-12	3.82	3.85	3.74	3.75	10590520
2008-06-13	3.75	3.78	3.65	3.70	13916180
2008-06-16	3.71	3.75	3.70	3.75	7889480
2008-06-17	3.75	3.85	3.73	3.84	8910150
2008-06-18	3.85	3.89	3.81	3.87	10613000
2008-06-19	3.87	3.93	3.75	3.76	14328890
2008-06-20	3.75	3.79	3.70	3.71	14224410
2008-06-23	3.69	3.84	3.69	3.82	9433080
2008-06-24	3.81	3.85	3.68	3.70	13201290
2008-06-25	3.70	3.73	3.64	3.73	7996130
2008-06-26	3.70	3.74	3.65	3.70	11278790
2008-06-27	3.72	3.74	3.65	3.66	14215230
2008-06-30	3.71	3.78	3.65	3.76	9659760
2008-07-01	3.73	3.81	3.66	3.78	12117800
2008-07-02	3.78	3.88	3.76	3.77	12682170
2008-07-03	3.80	3.80	3.62	3.65	7460330
2008-07-07	3.66	3.67	3.48	3.49	15299320
2008-07-08	3.47	3.47	3.30	3.43	21558870
2008-07-09	3.44	3.53	3.42	3.48	11800600
2008-07-10	3.49	3.51	3.44	3.48	12030700
2008-07-11	3.46	3.52	3.44	3.48	10121420
2008-07-14	3.50	3.55	3.48	3.49	15370440
2008-07-15	3.48	3.50	3.39	3.41	12473640
2008-07-16	3.41	3.44	3.28	3.30	16104390
2008-07-17	3.29	3.30	3.10	3.13	17301620
2008-07-18	3.11	3.17	3.11	3.17	14518760
2008-07-21	3.18	3.23	3.17	3.22	10873860
2008-07-22	3.20	3.22	3.11	3.13	11708650
2008-07-23	3.13	3.13	3.02	3.02	12838700
2008-07-24	3.06	3.06	2.84	2.86	52023160
2008-07-25	2.85	2.89	2.80	2.82	24171590
2008-07-28	2.81	2.89	2.81	2.84	18249990
2008-07-29	2.84	2.86	2.80	2.83	20508070
2008-07-30	2.84	2.96	2.82	2.94	19133100
2008-07-31	2.94	2.94	2.83	2.84	16624040
2008-08-01	2.91	2.99	2.84	2.85	16660130
2008-08-04	2.80	2.81	2.66	2.66	26168760
2008-08-05	2.66	2.71	2.61	2.69	18483440
2008-08-06	2.68	2.73	2.68	2.71	13612270
2008-08-07	2.69	2.75	2.64	2.64	10481530
2008-08-08	2.63	2.65	2.59	2.62	13402020
2008-08-11	2.61	2.65	2.55	2.65	26810930
2008-08-12	2.66	2.69	2.63	2.67	15082030
2008-08-13	2.64	2.75	2.64	2.74	29006060
2008-08-14	2.74	2.76	2.70	2.72	16455850
2008-08-15	2.74	2.77	2.71	2.73	7920530
2008-08-18	2.75	2.76	2.68	2.70	11959010
2008-08-19	2.70	2.74	2.69	2.71	11291570
2008-08-20	2.74	2.76	2.69	2.75	14037580
2008-08-21	2.74	2.87	2.74	2.84	16299040
2008-08-22	2.84	2.84	2.72	2.75	14704810
2008-08-25	2.74	2.76	2.68	2.70	7185280
2008-08-26	2.72	2.75	2.69	2.73	10652690
2008-08-27	2.74	2.81	2.74	2.80	10629280
2008-08-28	2.82	2.84	2.70	2.77	11786540
2008-08-29	2.77	2.78	2.70	2.72	5772150
2008-09-02	2.60	2.63	2.56	2.57	11595110
2008-09-03	2.56	2.61	2.45	2.50	22105960
2008-09-04	2.51	2.54	2.38	2.44	26605290
2008-09-05	2.44	2.44	2.37	2.41	17510420
2008-09-08	2.46	2.47	2.39	2.42	15072770
2008-09-09	2.39	2.40	2.25	2.25	23036500
2008-09-10	2.27	2.34	2.24	2.32	20100220
2008-09-11	2.30	2.32	2.24	2.29	19647030
2008-09-12	2.30	2.40	2.30	2.35	13968640
2008-09-15	2.29	2.30	2.15	2.15	22893150
2008-09-16	2.14	2.24	2.03	2.22	31169940
2008-09-17	2.18	2.20	2.06	2.09	28021180
2008-09-18	2.13	2.20	2.08	2.17	22838540
2008-09-19	2.31	2.68	2.19	2.34	24699450
2008-09-22	2.32	2.37	2.29	2.29	15986270
2008-09-23	2.29	2.34	2.19	2.21	13128700
2008-09-24	2.22	2.26	2.18	2.19	13821530
2008-09-25	2.19	2.24	2.17	2.23	16608220
2008-09-26	2.19	2.21	2.12	2.17	10004260
2008-09-29	2.13	2.13	1.83	1.95	27031670
2008-09-30	1.97	2.02	1.93	2.00	16628340
2008-10-01	1.96	2.00	1.90	1.93	12104420
2008-10-02	1.91	1.91	1.73	1.75	16575910
2008-10-03	1.77	1.81	1.66	1.69	27623700
2008-10-06	1.63	1.63	1.35	1.45	50013480
2008-10-07	1.46	1.50	1.33	1.34	38966520
2008-10-08	1.32	1.41	1.23	1.33	46607680
2008-10-09	1.35	1.41	1.23	1.25	39849210
2008-10-10	1.19	1.29	1.13	1.25	43488120
2008-10-13	1.36	1.55	1.31	1.55	26409550
2008-10-14	1.66	1.68	1.41	1.47	20978500
2008-10-15	1.46	1.46	1.24	1.25	17761340
2008-10-16	1.26	1.39	1.22	1.39	28490430
2008-10-17	1.33	1.53	1.33	1.41	16157990
2008-10-20	1.44	1.61	1.43	1.61	15138400
2008-10-21	1.58	1.61	1.51	1.53	19679640
2008-10-22	1.47	1.49	1.32	1.37	14965840
2008-10-23	1.40	1.58	1.39	1.52	47775650
2008-10-24	1.36	1.59	1.31	1.55	30312480
2008-10-27	1.50	1.64	1.47	1.48	28315240
2008-10-28	1.52	1.64	1.47	1.64	22975030
2008-10-29	1.65	1.81	1.65	1.77	25284040
2008-10-30	1.80	1.86	1.71	1.85	23783780
2008-10-31	1.85	1.92	1.79	1.89	16173340
2008-11-03	1.87	1.90	1.71	1.73	18982320
2008-11-04	1.79	1.88	1.76	1.83	19425640
2008-11-05	1.79	1.86	1.75	1.75	8116050
2008-11-06	1.73	1.75	1.61	1.63	9501310
2008-11-07	1.66	1.72	1.64	1.71	8120160
2008-11-10	1.76	1.76	1.68	1.72	11127080
2008-11-11	1.73	1.73	1.62	1.65	9717540
2008-11-12	1.61	1.63	1.54	1.55	13609100
2008-11-13	1.58	1.70	1.48	1.70	17041540
2008-11-14	1.65	1.73	1.60	1.63	13235160
2008-11-17	1.60	1.69	1.57	1.62	10482310
2008-11-18	1.62	1.67	1.54	1.62	17023140
2008-11-19	1.61	1.65	1.51	1.51	17857130
2008-11-20	1.49	1.50	1.35	1.35	21873090
2008-11-21	1.39	1.52	1.35	1.51	21065280
2008-11-24	1.56	1.71	1.48	1.66	22821920
2008-11-25	1.67	1.72	1.66	1.71	20470020
2008-11-26	1.69	1.80	1.66	1.80	8798080
2008-11-28	1.78	1.82	1.75	1.82	3626450
2008-12-01	1.74	1.74	1.55	1.56	16469630
2008-12-02	1.59	1.63	1.55	1.63	10574980
2008-12-03	1.57	1.68	1.56	1.64	16044730
2008-12-04	1.62	1.66	1.48	1.51	15186360
2008-12-05	1.50	1.55	1.42	1.55	15397730
2008-12-08	1.61	1.71	1.60	1.65	12016670
2008-12-09	1.62	1.72	1.61	1.64	10577110
2008-12-10	1.69	1.78	1.67	1.74	11533180
2008-12-11	1.75	1.84	1.66	1.69	15022720
2008-12-12	1.68	1.74	1.66	1.71	26486940
2008-12-15	1.73	1.77	1.66	1.71	17136500
2008-12-16	1.72	1.76	1.65	1.74	21259400
2008-12-17	1.73	1.77	1.68	1.74	12322220
2008-12-18	1.77	1.78	1.69	1.72	231680170
2008-12-19	1.74	1.78	1.70	1.72	35164990
2008-12-22	1.73	1.75	1.64	1.67	21258930
2008-12-23	1.69	1.72	1.67	1.69	14447460
2008-12-24	1.70	1.72	1.67	1.71	4449340
2008-12-26	1.76	1.76	1.70	1.73	5044410
2008-12-29	1.75	1.76	1.70	1.75	11994330
2008-12-30	1.76	1.81	1.73	1.81	25913940
2008-12-31	1.81	1.84	1.80	1.83	17067260
2009-01-02	1.82	1.90	1.80	1.89	10139390
2009-01-05	1.87	1.96	1.85	1.96	19474710
2009-01-06	2.01	2.01	1.91	1.92	22852900
2009-01-07	1.90	1.91	1.81	1.84	17527390
2009-01-08	1.80	1.86	1.80	1.84	17672830
2009-01-09	1.84	1.89	1.81	1.84	17773730
2009-01-12	1.82	1.86	1.78	1.79	17050510
2009-01-13	1.79	1.83	1.77	1.81	15608030
2009-01-14	1.77	1.78	1.70	1.74	19100680
2009-01-15	1.73	1.75	1.65	1.73	24192460
2009-01-16	1.77	1.83	1.75	1.80	25917810
2009-01-20	1.78	1.79	1.68	1.68	23229520
2009-01-21	1.71	1.84	1.71	1.83	29030980
2009-01-22	1.79	1.89	1.77	1.85	34823080
2009-01-23	1.81	1.96	1.77	1.95	29308720
2009-01-26	1.96	2.05	1.94	1.99	26450910
2009-01-27	2.02	2.02	1.95	1.99	24853780
2009-01-28	2.01	2.08	2.00	2.06	32587610
2009-01-29	1.98	2.01	1.90	1.93	33846690
2009-01-30	1.97	2.01	1.84	1.86	34714660
2009-02-02	1.85	1.90	1.82	1.88	24459470
2009-02-03	1.90	1.97	1.89	1.96	31720030
2009-02-04	1.97	2.03	1.95	1.99	21665280
2009-02-05	1.98	2.07	1.95	2.06	18045420
2009-02-06	2.04	2.10	2.02	2.10	14384640
2009-02-09	2.12	2.16	2.08	2.09	18298180
2009-02-10	2.08	2.14	1.99	2.01	20149980
2009-02-11	2.02	2.04	1.92	1.96	13418040
2009-02-12	1.94	1.96	1.88	1.96	11686740
2009-02-13	1.96	2.02	1.94	1.99	11876390
2009-02-17	1.88	1.91	1.85	1.85	16026930
2009-02-18	1.85	1.86	1.75	1.76	29229930
2009-02-19	1.77	1.80	1.73	1.74	14538160
2009-02-20	1.68	1.73	1.62	1.66	28878840
2009-02-23	1.68	1.69	1.59	1.59	20476910
2009-02-24	1.61	1.65	1.59	1.65	13350420
2009-02-25	1.64	1.73	1.61	1.69	20594830
2009-02-26	1.71	1.74	1.69	1.70	16204590
2009-02-27	1.64	1.74	1.61	1.67	21426160
2009-03-02	1.63	1.64	1.50	1.51	22638440
2009-03-03	1.54	1.55	1.49	1.51	17182620
2009-03-04	1.55	1.66	1.54	1.63	24126320
2009-03-05	1.58	1.60	1.54	1.55	20250250
2009-03-06	1.55	1.62	1.50	1.56	17386360
2009-03-09	1.54	1.61	1.53	1.56	12564620
2009-03-10	1.58	1.67	1.58	1.64	15254770
2009-03-11	1.66	1.67	1.59	1.62	13211460
2009-03-12	1.63	1.71	1.61	1.71	16344900
2009-03-13	1.71	1.73	1.70	1.71	16998760
2009-03-16	1.72	1.77	1.70	1.72	14355680
2009-03-17	1.72	1.78	1.69	1.78	14559800
2009-03-18	1.76	1.84	1.73	1.82	16482230
2009-03-19	1.85	1.90	1.82	1.87	21843570
2009-03-20	1.85	1.91	1.80	1.81	14130010
2009-03-23	1.84	1.93	1.80	1.93	11294820
2009-03-24	1.90	1.92	1.84	1.91	10629980
2009-03-25	1.87	1.89	1.79	1.85	14020320
2009-03-26	1.88	1.90	1.84	1.88	13668260
2009-03-27	1.83	1.85	1.80	1.80	9381570
2009-03-30	1.74	1.75	1.67	1.70	13160440
2009-03-31	1.72	1.75	1.69	1.71	14147820
2009-04-01	1.67	1.72	1.65	1.71	10415430
2009-04-02	1.76	1.83	1.74	1.79	12616710
2009-04-03	1.79	1.82	1.77	1.82	11002000
2009-04-06	1.80	1.81	1.77	1.79	8677220
2009-04-07	1.75	1.78	1.73	1.74	6393100
2009-04-08	1.74	1.79	1.70	1.78	6821570
2009-04-09	1.86	1.86	1.80	1.84	9236350
2009-04-13	1.81	1.87	1.79	1.85	8838220
2009-04-14	1.84	1.89	1.82	1.87	10744180
2009-04-15	1.88	1.88	1.84	1.88	10909200
2009-04-16	1.89	1.91	1.84	1.89	8249170
2009-04-17	1.89	1.92	1.87	1.89	10555350
2009-04-20	1.84	1.86	1.80	1.80	9966700
2009-04-21	1.79	1.87	1.79	1.86	8814090
2009-04-22	1.84	1.86	1.81	1.82	8132530
2009-04-23	1.81	1.85	1.81	1.84	10426340
2009-04-24	1.85	1.89	1.85	1.88	8856090
2009-04-27	1.84	1.89	1.83	1.85	7925260
2009-04-28	1.83	1.87	1.82	1.85	8291280
2009-04-29	1.86	1.97	1.86	1.95	14313000
2009-04-30	1.96	1.97	1.80	1.83	32362160
2009-05-01	1.82	1.91	1.82	1.88	10361680
2009-05-04	1.90	1.98	1.85	1.97	15884380
2009-05-05	1.96	1.97	1.90	1.95	12740400
2009-05-06	1.97	2.07	1.94	2.05	17472350
2009-05-07	2.09	2.12	2.03	2.05	15908650
2009-05-08	2.08	2.15	2.08	2.12	14952220
2009-05-11	2.09	2.10	2.04	2.05	9780940
2009-05-12	2.06	2.08	1.99	2.03	13644020
2009-05-13	2.00	2.02	1.94	1.95	8521730
2009-05-14	1.94	1.99	1.92	1.98	10708790
2009-05-15	1.97	1.98	1.92	1.94	12623980
2009-05-18	1.96	2.00	1.95	2.00	10952990
2009-05-19	2.00	2.04	1.98	2.02	11662190
2009-05-20	2.05	2.08	2.01	2.02	9726250
2009-05-21	1.99	2.00	1.94	1.97	6353710
2009-05-22	1.98	1.99	1.95	1.96	6445160
2009-05-26	1.94	2.03	1.92	2.03	11111360
2009-05-27	2.03	2.04	1.92	1.92	18396360
2009-05-28	1.94	2.00	1.93	1.99	13255380
2009-05-29	2.06	2.06	1.97	2.03	15800110
2009-06-01	2.07	2.15	2.05	2.12	15544480
2009-06-02	2.11	2.11	2.06	2.08	10401240
2009-06-03	2.05	2.07	1.95	1.98	10739340
2009-06-04	2.00	2.02	1.97	1.99	13539140
2009-06-05	2.00	2.03	1.98	2.01	11195240
2009-06-08	1.97	2.00	1.95	1.99	10189630
2009-06-09	2.00	2.01	1.97	1.99	6683290
2009-06-10	2.01	2.03	1.99	2.02	9863080
2009-06-11	2.02	2.12	2.02	2.07	11436500
2009-06-12	2.04	2.09	2.04	2.08	11407460
2009-06-15	2.04	2.06	2.00	2.03	10393310
2009-06-16	2.05	2.06	1.99	2.00	8640180
2009-06-17	1.98	1.99	1.95	1.98	8610790
2009-06-18	1.98	2.03	1.97	2.00	10751140
2009-06-19	2.02	2.03	1.95	1.98	11239420
2009-06-22	1.94	1.94	1.84	1.84	12770810
2009-06-23	1.86	1.87	1.82	1.84	10112140
2009-06-24	1.85	1.87	1.82	1.83	11364240
2009-06-25	1.83	1.89	1.81	1.88	13618010
2009-06-26	1.87	1.88	1.84	1.87	12348500
2009-06-29	1.87	1.94	1.87	1.93	16122930
2009-06-30	1.92	1.92	1.87	1.90	15604000
2009-07-01	1.92	1.97	1.91	1.91	11982810
2009-07-02	1.86	1.91	1.83	1.86	9472220
2009-07-06	1.82	1.82	1.76	1.78	12897280
2009-07-07	1.80	1.80	1.73	1.75	13079350
2009-07-08	1.77	1.79	1.71	1.74	12993920
2009-07-09	1.77	1.79	1.74	1.77	11372860
2009-07-10	1.74	1.76	1.71	1.75	8968590
2009-07-13	1.76	1.78	1.72	1.78	9625440
2009-07-14	1.78	1.80	1.75	1.80	8586030
2009-07-15	1.82	1.85	1.82	1.85	10375220
2009-07-16	1.84	1.91	1.84	1.90	8080950
2009-07-17	1.90	1.94	1.88	1.91	11497270
2009-07-20	1.92	1.95	1.92	1.95	7523900
2009-07-21	1.98	1.98	1.93	1.97	7238300
2009-07-22	1.97	1.99	1.94	1.95	11710310
2009-07-23	1.94	2.04	1.93	2.02	17193980
2009-07-24	2.03	2.05	2.01	2.04	14287770
2009-07-27	2.03	2.05	2.02	2.04	11235880
2009-07-28	2.03	2.05	2.00	2.04	16168410
2009-07-29	2.01	2.06	1.98	2.03	25134450
2009-07-30	2.05	2.10	2.04	2.08	14171710
2009-07-31	2.06	2.10	2.05	2.09	11870880
2009-08-03	2.11	2.18	2.10	2.18	14655070
2009-08-04	2.16	2.20	2.14	2.18	12220030
2009-08-05	2.18	2.19	2.09	2.12	11870410
2009-08-06	2.12	2.14	2.09	2.11	7955890
2009-08-07	2.14	2.17	2.12	2.15	9100460
2009-08-10	2.13	2.19	2.13	2.19	10498750
2009-08-11	2.18	2.18	2.14	2.15	9076480
2009-08-12	2.15	2.21	2.15	2.19	10923840
2009-08-13	2.18	2.20	2.16	2.19	8963230
2009-08-14	2.19	2.20	2.16	2.19	10696720
2009-08-17	2.16	2.16	2.11	2.11	10064240
2009-08-18	2.12	2.17	2.11	2.16	8654950
2009-08-19	2.14	2.20	2.14	2.19	8271270
2009-08-20	2.17	2.22	2.16	2.21	6943660
2009-08-21	2.23	2.27	2.23	2.26	10987880
2009-08-24	2.28	2.29	2.23	2.27	11831090
2009-08-25	2.28	2.29	2.23	2.25	9629360
2009-08-26	2.23	2.27	2.21	2.25	7430040
2009-08-27	2.24	2.25	2.17	2.22	9770790
2009-08-28	2.24	2.24	2.20	2.22	8948070
2009-08-31	2.19	2.19	2.13	2.16	8311670
2009-09-01	2.16	2.19	2.11	2.13	9358130
2009-09-02	2.12	2.13	2.10	2.11	6021700
2009-09-03	2.13	2.13	2.10	2.12	7436460
2009-09-04	2.12	2.15	2.11	2.15	5214100
2009-09-08	2.18	2.24	2.16	2.23	12501710
2009-09-09	2.24	2.27	2.22	2.25	15869530
2009-09-10	2.24	2.31	2.24	2.30	9446640
2009-09-11	2.30	2.37	2.30	2.32	9740390
2009-09-14	2.29	2.33	2.29	2.32	9941000
2009-09-15	2.32	2.34	2.30	2.32	12966190
2009-09-16	2.25	2.30	2.24	2.29	33723650
2009-09-17	2.28	2.31	2.26	2.28	15994980
2009-09-18	2.30	2.30	2.25	2.29	15646390
2009-09-21	2.26	2.26	2.23	2.25	12060760
2009-09-22	2.26	2.33	2.26	2.33	12800320
2009-09-23	2.33	2.34	2.29	2.29	10156050
2009-09-24	2.31	2.32	2.26	2.27	11866070
2009-09-25	2.27	2.29	2.25	2.25	9907500
2009-09-28	2.25	2.30	2.24	2.29	6905390
2009-09-29	2.29	2.34	2.29	2.34	8165270
2009-09-30	2.33	2.34	2.27	2.32	12084380
2009-10-01	2.31	2.31	2.23	2.23	10049880
2009-10-02	2.20	2.25	2.19	2.23	10210560
2009-10-05	2.23	2.30	2.22	2.30	9424940
2009-10-06	2.32	2.36	2.30	2.33	9255060
2009-10-07	2.32	2.33	2.29	2.31	8430100
2009-10-08	2.33	2.38	2.31	2.36	12896000
2009-10-09	2.35	2.38	2.33	2.37	11044250
2009-10-12	2.39	2.45	2.39	2.42	11681320
2009-10-13	2.41	2.43	2.39	2.40	7839110
2009-10-14	2.44	2.44	2.39	2.43	10869900
2009-10-15	2.42	2.47	2.41	2.47	10199470
2009-10-16	2.44	2.48	2.43	2.46	10700580
2009-10-19	2.47	2.50	2.45	2.48	9925090
2009-10-20	2.49	2.49	2.43	2.48	13684180
2009-10-21	2.48	2.55	2.47	2.49	12125180
2009-10-22	2.49	2.50	2.43	2.45	17041550
2009-10-23	2.46	2.48	2.41	2.42	13380220
2009-10-26	2.43	2.46	2.35	2.35	14442410
2009-10-27	2.37	2.42	2.34	2.38	19420970
2009-10-28	2.38	2.40	2.30	2.30	20226720
2009-10-29	2.34	2.43	2.30	2.41	21836350
2009-10-30	2.40	2.40	2.27	2.28	22145520
2009-11-02	2.29	2.32	2.23	2.27	15308890
2009-11-03	2.26	2.28	2.23	2.28	15582770
2009-11-04	2.29	2.31	2.26	2.27	11532330
2009-11-05	2.29	2.32	2.27	2.32	9860680
2009-11-06	2.30	2.32	2.27	2.28	11857960
2009-11-09	2.30	2.36	2.30	2.36	15112620
2009-11-10	2.36	2.38	2.35	2.37	11238960
2009-11-11	2.39	2.39	2.36	2.37	9220020
2009-11-12	2.37	2.37	2.30	2.30	9406610
2009-11-13	2.31	2.33	2.29	2.31	9586110
2009-11-16	2.33	2.36	2.32	2.35	8239400
2009-11-17	2.35	2.35	2.31	2.32	9097260
2009-11-18	2.32	2.32	2.27	2.27	8522550
2009-11-19	2.26	2.27	2.20	2.21	15438920
2009-11-20	2.20	2.22	2.18	2.21	15993400
2009-11-23	2.24	2.28	2.22	2.23	8809580
2009-11-24	2.23	2.24	2.19	2.24	8247100
2009-11-25	2.24	2.27	2.23	2.27	9642190
2009-11-27	2.21	2.24	2.20	2.22	5698740
2009-11-30	2.22	2.24	2.21	2.24	9816140
2009-12-01	2.26	2.28	2.25	2.27	9022100
2009-12-02	2.27	2.30	2.26	2.28	9766550
2009-12-03	2.26	2.30	2.25	2.25	9469370
2009-12-04	2.27	2.29	2.22	2.26	10293170
2009-12-07	2.25	2.27	2.24	2.25	6963850
2009-12-08	2.25	2.25	2.20	2.22	9446000
2009-12-09	2.22	2.23	2.19	2.22	8838660
2009-12-10	2.22	2.26	2.22	2.26	9547110
2009-12-11	2.26	2.28	2.25	2.28	9197470
2009-12-14	2.31	2.37	2.31	2.36	13283830
2009-12-15	2.34	2.39	2.34	2.35	17555280
2009-12-16	2.36	2.38	2.35	2.37	7752980
2009-12-17	2.35	2.37	2.33	2.35	8924090
2009-12-18	2.37	2.40	2.35	2.36	11913040
2009-12-21	2.38	2.41	2.38	2.39	7524590
2009-12-22	2.40	2.42	2.38	2.40	6691250
2009-12-23	2.41	2.42	2.40	2.41	5423350
2009-12-24	2.42	2.45	2.42	2.45	2601660
2009-12-28	2.46	2.47	2.46	2.46	5846710
2009-12-29	2.46	2.48	2.44	2.44	4530310
2009-12-30	2.43	2.45	2.42	2.43	5389330
2009-12-31	2.43	2.45	2.39	2.39	4565860
2010-01-04	2.42	2.46	2.42	2.44	7741430
2010-01-05	2.44	2.46	2.43	2.45	7622200
2010-01-06	2.45	2.48	2.45	2.46	5050350
2010-01-07	2.46	2.46	2.42	2.43	7064640
2010-01-08	2.42	2.43	2.40	2.41	7153160
2010-01-11	2.42	2.46	2.40	2.41	7971060
2010-01-12	2.40	2.40	2.36	2.38	5253380
2010-01-13	2.39	2.40	2.35	2.39	4812080
2010-01-14	2.39	2.42	2.38	2.42	5634310
2010-01-15	2.41	2.41	2.35	2.38	8067810
2010-01-19	2.37	2.41	2.37	2.41	7240680
2010-01-20	2.39	2.39	2.36	2.38	9026340
2010-01-21	2.38	2.41	2.34	2.36	9536490
2010-01-22	2.34	2.35	2.29	2.29	7484040
2010-01-25	2.32	2.35	2.30	2.33	10940010
2010-01-26	2.32	2.36	2.31	2.32	8195450
2010-01-27	2.32	2.34	2.29	2.33	13935460
2010-01-28	2.49	2.49	2.37	2.42	34612120
2010-01-29	2.44	2.44	2.37	2.40	21740970
2010-02-01	2.42	2.46	2.42	2.44	12566190
2010-02-02	2.48	2.52	2.43	2.51	15824650
2010-02-03	2.51	2.52	2.49	2.50	9233490
2010-02-04	2.47	2.47	2.35	2.35	23612900
2010-02-05	2.35	2.36	2.28	2.33	15042680
2010-02-08	2.34	2.35	2.31	2.31	8544980
2010-02-09	2.34	2.37	2.32	2.34	7668050
2010-02-10	2.34	2.34	2.27	2.31	7904340
2010-02-11	2.30	2.33	2.28	2.33	9120420
2010-02-12	2.30	2.34	2.29	2.34	8751140
2010-02-16	2.37	2.42	2.36	2.41	13588760
2010-02-17	2.41	2.43	2.40	2.41	21477880
2010-02-18	2.40	2.43	2.39	2.42	6912100
2010-02-19	2.41	2.46	2.40	2.46	9742820
2010-02-22	2.47	2.48	2.41	2.42	10563200
2010-02-23	2.42	2.43	2.37	2.38	9294380
2010-02-24	2.39	2.41	2.37	2.40	9131920
2010-02-25	2.37	2.40	2.34	2.39	9316200
2010-02-26	2.40	2.41	2.38	2.38	7645560
2010-03-01	2.40	2.45	2.40	2.45	8509720
2010-03-02	2.47	2.50	2.46	2.49	14851170
2010-03-03	2.50	2.52	2.50	2.51	10386650
2010-03-04	2.51	2.53	2.49	2.50	10648020
2010-03-05	2.52	2.58	2.52	2.58	12464690
2010-03-08	2.57	2.58	2.56	2.56	11369290
2010-03-09	2.55	2.58	2.55	2.58	11628080
2010-03-10	2.42	2.49	2.41	2.43	40123060
2010-03-11	2.40	2.41	2.38	2.39	101992480
2010-03-12	2.40	2.41	2.38	2.39	34466310
2010-03-15	2.39	2.39	2.32	2.37	24716120
2010-03-16	2.37	2.38	2.36	2.38	17003370
2010-03-17	2.38	2.40	2.37	2.37	14482870
2010-03-18	2.37	2.38	2.30	2.33	30544920
2010-03-19	2.33	2.34	2.24	2.27	30896660
2010-03-22	2.26	2.26	2.22	2.25	21717400
2010-03-23	2.25	2.28	2.23	2.27	13723460
2010-03-24	2.26	2.27	2.25	2.26	12768570
2010-03-25	2.27	2.28	2.22	2.22	24246300
2010-03-26	2.23	2.23	2.17	2.19	27723300
2010-03-29	2.20	2.25	2.19	2.24	16263310
2010-03-30	2.24	2.25	2.22	2.24	13590170
2010-03-31	2.23	2.25	2.22	2.23	34816380
2010-04-01	2.25	2.30	2.24	2.29	20144440
2010-04-05	2.29	2.36	2.29	2.36	18945860
2010-04-06	2.34	2.38	2.34	2.36	19576100
2010-04-07	2.35	2.37	2.34	2.36	25492790
2010-04-08	2.35	2.37	2.33	2.36	11559960
2010-04-09	2.44	2.45	2.39	2.44	23682360
2010-04-12	2.43	2.45	2.43	2.44	20430520
2010-04-13	2.44	2.45	2.42	2.43	18319760
2010-04-14	2.43	2.45	2.43	2.44	13432060
2010-04-15	2.43	2.45	2.43	2.43	11778860
2010-04-16	2.42	2.43	2.36	2.38	13946240
2010-04-19	2.37	2.38	2.34	2.38	8092340
2010-04-20	2.39	2.40	2.37	2.39	9754640
2010-04-21	2.39	2.39	2.36	2.38	7823930
2010-04-22	2.37	2.43	2.35	2.41	14588550
2010-04-23	2.41	2.49	2.40	2.48	19704470
2010-04-26	2.48	2.51	2.48	2.48	17561000
2010-04-27	2.46	2.47	2.37	2.38	12600170
2010-04-28	2.49	2.49	2.37	2.42	15468540
2010-04-29	2.44	2.45	2.36	2.38	12786240
2010-04-30	2.39	2.40	2.36	2.37	10872050
2010-05-03	2.39	2.43	2.37	2.42	11556380
2010-05-04	2.39	2.41	2.37	2.39	10366800
2010-05-05	2.35	2.36	2.30	2.30	14286020
2010-05-06	2.29	2.30	2.08	2.21	19216260
2010-05-07	2.21	2.23	2.14	2.17	15493470
2010-05-10	2.23	2.30	2.23	2.29	22234110
2010-05-11	2.27	2.35	2.27	2.29	22725950
2010-05-12	2.30	2.35	2.30	2.34	11042420
2010-05-13	2.33	2.36	2.31	2.32	7663280
2010-05-14	2.31	2.31	2.26	2.30	15454170
2010-05-17	2.31	2.32	2.22	2.24	16078160
2010-05-18	2.26	2.29	2.20	2.21	19570730
2010-05-19	2.18	2.20	2.12	2.15	19408510
2010-05-20	2.10	2.10	2.05	2.05	17407040
2010-05-21	2.01	2.09	1.99	2.09	18336670
2010-05-24	2.08	2.09	2.02	2.02	11790430
2010-05-25	1.97	2.01	1.95	2.01	19313810
2010-05-26	2.04	2.07	2.02	2.03	20139780
2010-05-27	2.08	2.12	2.05	2.12	16385930
2010-05-28	2.13	2.16	2.11	2.13	21167300
2010-06-01	2.11	2.14	2.06	2.06	15633440
2010-06-02	2.07	2.15	2.05	2.15	19775250
2010-06-03	2.15	2.22	2.15	2.22	18047170
2010-06-04	2.17	2.21	2.06	2.07	45356470
2010-06-07	2.09	2.13	2.07	2.07	17398230
2010-06-08	2.07	2.11	2.05	2.10	16288750
2010-06-09	2.12	2.15	2.08	2.09	14345140
2010-06-10	2.15	2.20	2.13	2.20	12569500
2010-06-11	2.16	2.22	2.16	2.22	12341640
2010-06-14	2.24	2.27	2.22	2.22	12978190
2010-06-15	2.23	2.26	2.23	2.25	14774920
2010-06-16	2.23	2.28	2.23	2.26	10957570
2010-06-17	2.27	2.27	2.21	2.23	14677000
2010-06-18	2.23	2.23	2.20	2.23	16535320
2010-06-21	2.26	2.26	2.18	2.20	12263040
2010-06-22	2.20	2.21	2.10	2.11	23550150
2010-06-23	2.10	2.11	2.06	2.08	13958700
2010-06-24	2.07	2.09	2.05	2.06	11726790
2010-06-25	2.06	2.08	2.04	2.07	11793040
2010-06-28	2.08	2.08	2.04	2.06	6883550
2010-06-29	2.03	2.03	1.96	1.97	17628930
2010-06-30	1.96	2.01	1.96	1.97	15206920
2010-07-01	1.96	1.97	1.88	1.93	19623200
2010-07-02	1.94	1.96	1.92	1.92	12294650
2010-07-06	1.95	1.98	1.93	1.95	10603390
2010-07-07	1.95	2.03	1.95	2.03	10584850
2010-07-08	2.05	2.06	2.01	2.03	11150430
2010-07-09	2.03	2.04	2.00	2.02	12342650
2010-07-12	2.00	2.02	1.98	2.01	6303520
2010-07-13	2.04	2.04	2.01	2.02	8444270
2010-07-14	2.01	2.03	1.99	2.02	8560130
2010-07-15	2.01	2.04	1.99	2.04	10137060
2010-07-16	2.02	2.02	1.95	1.96	13619200
2010-07-19	1.97	1.99	1.95	1.98	6024160
2010-07-20	1.96	2.04	1.95	2.04	16416810
2010-07-21	2.04	2.05	1.99	2.00	14329140
2010-07-22	2.02	2.07	2.02	2.06	9733830
2010-07-23	2.04	2.06	2.01	2.02	19880910
2010-07-26	2.02	2.06	2.02	2.05	13271770
2010-07-27	2.06	2.06	2.02	2.04	12715600
2010-07-28	2.03	2.06	2.02	2.06	18310800
2010-07-29	2.07	2.07	1.96	2.01	20571900
2010-07-30	1.98	2.00	1.95	2.00	21257000
2010-08-02	2.03	2.10	2.02	2.10	22271110
2010-08-03	2.10	2.11	2.07	2.10	16164540
2010-08-04	2.09	2.10	2.07	2.10	12923100
2010-08-05	2.08	2.15	2.08	2.14	19342560
2010-08-06	2.12	2.13	2.09	2.12	13483740
2010-08-09	2.14	2.14	2.11	2.13	7855410
2010-08-10	2.11	2.13	2.08	2.11	17817940
2010-08-11	2.07	2.07	2.02	2.03	14213080
2010-08-12	1.99	2.00	1.97	1.97	18585560
2010-08-13	1.96	1.99	1.96	1.97	12931270
2010-08-16	1.95	1.96	1.94	1.94	13981710
2010-08-17	1.96	1.96	1.93	1.95	21362630
2010-08-18	1.95	1.95	1.91	1.93	16376760
2010-08-19	1.92	1.92	1.85	1.86	21134030
2010-08-20	1.85	1.85	1.81	1.83	20176970
2010-08-23	1.83	1.86	1.83	1.84	14246470
2010-08-24	1.82	1.83	1.79	1.80	13151000
2010-08-25	1.78	1.79	1.75	1.79	17621810
2010-08-26	17.91	18.01	17.64	17.71	1423291
2010-08-27	17.90	18.19	17.55	18.16	1644429
2010-08-30	18.11	18.25	17.88	17.88	1117420
2010-08-31	17.76	18.02	17.64	17.75	5601933
2010-09-01	18.03	18.54	18.02	18.50	2133630
2010-09-02	18.52	18.56	18.25	18.53	1518856
2010-09-03	18.69	18.84	18.58	18.77	815031
2010-09-07	18.63	18.65	18.45	18.51	1181985
2010-09-08	18.51	18.70	18.37	18.42	1195956
2010-09-09	18.71	18.86	18.67	18.78	1704868
2010-09-10	18.81	18.86	18.68	18.74	1204516
2010-09-13	18.92	19.00	18.76	18.86	1674678
2010-09-14	18.86	18.99	18.71	18.85	1011134
2010-09-15	18.78	18.85	18.57	18.82	912818
2010-09-16	18.77	18.85	18.56	18.73	1029547
2010-09-17	18.81	18.81	18.34	18.45	3650179
2010-09-20	18.46	18.62	18.22	18.58	1561291
2010-09-21	18.52	18.59	17.94	18.06	2376245
2010-09-22	18.09	18.36	18.00	18.06	1308340
2010-09-23	17.91	18.01	17.73	17.79	1263386
2010-09-24	18.01	18.41	17.98	18.39	1149906
2010-09-27	18.38	18.51	18.22	18.40	745897
2010-09-28	18.52	18.77	18.27	18.72	1829846
2010-09-29	19.37	19.85	19.00	19.59	3045131
2010-09-30	19.71	19.94	19.42	19.63	1301742
2010-10-01	19.86	19.93	19.67	19.82	1268295
2010-10-04	19.80	19.87	19.60	19.71	977072
2010-10-05	19.94	20.12	19.87	20.04	1370395
2010-10-06	19.98	20.47	19.98	20.34	1951762
2010-10-07	20.46	20.46	20.10	20.23	1186539
2010-10-08	20.24	20.39	20.11	20.30	2013037
2010-10-11	20.35	20.41	20.20	20.31	1455155
2010-10-12	20.20	20.27	19.91	20.22	1086294
2010-10-13	20.37	20.78	20.37	20.73	1781199
2010-10-14	20.71	20.92	20.58	20.64	1064443
2010-10-15	20.84	20.91	20.49	20.66	984306
2010-10-18	20.61	20.88	20.55	20.87	1085888
2010-10-19	20.52	20.73	20.33	20.61	1444545
2010-10-20	20.65	20.84	20.55	20.68	950021
2010-10-21	20.74	20.82	20.21	20.35	1029501
2010-10-22	20.39	20.51	20.18	20.37	711151
2010-10-25	20.52	20.75	20.33	20.40	845462
2010-10-26	20.31	20.31	20.13	20.23	853230
2010-10-27	19.92	20.12	19.74	20.02	1164759
2010-10-28	20.20	20.31	19.93	20.28	1157643
2010-10-29	20.21	20.46	20.08	20.38	1060345
2010-11-01	20.59	20.76	20.09	20.24	1138509
2010-11-02	20.45	20.67	20.32	20.65	880118
2010-11-03	20.68	20.73	20.18	20.55	1165497
2010-11-04	20.82	21.17	20.80	21.13	1007595
2010-11-05	21.13	21.20	20.82	20.88	1058695
2010-11-08	20.79	20.99	20.64	20.98	1218585
2010-11-09	21.78	23.65	21.78	22.05	3682243
2010-11-10	22.10	22.39	21.90	22.35	1606134
2010-11-11	22.25	22.84	22.25	22.67	1949567
2010-11-12	22.54	22.58	22.08	22.22	1733129
2010-11-15	22.29	22.50	22.04	22.09	881496
2010-11-16	21.80	21.92	21.53	21.62	1414930
2010-11-17	21.66	21.95	21.51	21.92	1230040
2010-11-18	22.14	22.25	22.03	22.10	737103
2010-11-19	22.03	22.33	21.75	22.33	932394
2010-11-22	22.18	22.36	21.95	22.33	849489
2010-11-23	22.00	22.03	21.71	21.77	691488
2010-11-24	21.95	22.18	21.92	22.15	591425
2010-11-26	21.94	22.08	21.77	21.89	266196
2010-11-29	21.72	22.03	21.52	21.96	548710
2010-11-30	21.71	22.12	21.64	22.03	1239672
2010-12-01	22.36	22.62	22.17	22.53	1265607
2010-12-02	22.54	23.22	22.51	23.14	1407392
2010-12-03	23.01	23.36	22.97	23.29	1121671
2010-12-06	23.79	23.85	23.39	23.46	1935703
2010-12-07	23.76	23.89	23.36	23.48	1338629
2010-12-08	23.54	23.68	23.16	23.37	774935
2010-12-09	23.45	23.47	23.07	23.35	944943
2010-12-10	23.40	23.54	23.29	23.43	711006
2010-12-13	23.53	23.76	23.51	23.51	769362
2010-12-14	23.59	23.73	23.45	23.59	749883
2010-12-15	23.50	23.64	23.41	23.56	846230
2010-12-16	23.58	23.81	23.47	23.74	1380145
2010-12-17	23.69	23.98	23.53	23.98	1600971
2010-12-20	24.13	24.26	23.89	24.07	1173368
2010-12-21	24.17	24.62	24.03	24.48	1142527
2010-12-22	24.50	24.57	24.21	24.27	992141
2010-12-23	24.28	24.52	24.21	24.52	644648
2010-12-27	24.38	24.43	24.33	24.35	465256
2010-12-28	24.38	24.40	24.20	24.39	421269
2010-12-29	24.42	24.48	24.33	24.40	622198
2010-12-30	24.34	24.49	24.27	24.44	582942
2010-12-31	24.38	24.50	24.34	24.41	552557
2011-01-03	24.53	24.69	24.28	24.45	1419053
2011-01-04	24.75	25.08	24.30	24.52	2437272
2011-01-05	24.44	24.81	24.41	24.72	1772195
2011-01-06	24.77	24.79	24.53	24.70	1052679
2011-01-07	24.68	25.11	24.65	24.83	1265688
2011-01-10	24.78	25.11	24.64	25.01	1119269
2011-01-11	24.93	25.21	24.73	25.11	1003628
2011-01-12	25.25	25.34	25.01	25.18	1046997
2011-01-13	25.18	25.43	25.02	25.31	1012958
2011-01-14	25.23	25.58	25.12	25.58	982815
2011-01-18	25.48	25.70	25.31	25.62	986542
2011-01-19	25.64	25.68	25.19	25.25	895864
2011-01-20	25.06	25.06	24.57	24.76	1404081
2011-01-21	24.97	25.08	24.75	24.97	1244075
2011-01-24	24.94	25.13	24.87	24.95	880609
2011-01-25	24.89	24.89	24.35	24.58	1700822
2011-01-26	24.60	25.06	24.55	24.97	1728181
2011-01-27	25.25	25.94	24.95	25.45	2354729
2011-01-28	25.43	25.68	25.20	25.34	1334547
2011-01-31	25.36	26.28	25.32	26.23	1238015
2011-02-01	26.48	26.67	26.33	26.65	1131138
2011-02-02	26.48	26.67	26.36	26.44	1381555
2011-02-03	26.29	26.69	26.17	26.63	835647
2011-02-04	26.66	26.80	26.14	26.34	974100
2011-02-07	26.42	26.75	26.34	26.34	618204
2011-02-08	26.37	26.42	25.93	26.18	824459
2011-02-09	26.10	26.10	25.43	25.48	764244
2011-02-10	25.28	26.51	25.26	26.50	1866230
2011-02-11	26.32	26.49	26.07	26.28	1081433
2011-02-14	26.22	26.37	26.17	26.33	759213
2011-02-15	26.18	26.27	25.86	26.00	1007780
2011-02-16	26.07	26.14	25.93	25.96	1232709
2011-02-17	25.92	26.21	25.85	25.85	1549468
2011-02-18	25.89	26.00	25.71	25.93	1642796
2011-02-22	25.81	26.36	25.50	25.67	1238971
2011-02-23	25.59	26.54	25.59	26.32	1476713
2011-02-24	26.40	26.60	25.90	26.01	840134
2011-02-25	26.14	26.56	26.01	26.52	695235
2011-02-28	26.62	26.85	26.27	26.84	1020323
2011-03-01	27.04	27.09	26.08	26.16	1105568
2011-03-02	26.11	26.21	25.79	26.10	792386
2011-03-03	26.30	26.35	26.09	26.29	709930
2011-03-04	26.21	26.29	25.66	25.88	979518
2011-03-07	26.02	26.17	25.50	25.61	839507
2011-03-08	25.65	25.70	25.29	25.51	799815
2011-03-09	25.49	25.65	25.30	25.51	827737
2011-03-10	25.16	25.21	24.16	24.19	1275674
2011-03-11	24.16	24.39	23.99	24.30	2030100
2011-03-14	24.14	24.42	23.78	24.31	2038346
2011-03-15	23.76	24.60	23.50	24.41	1777569
2011-03-16	24.45	24.84	23.89	24.18	1201357
2011-03-17	24.69	25.18	24.60	25.08	1006497
2011-03-18	25.43	26.68	25.31	25.51	2657684
2011-03-21	25.81	26.09	25.64	25.98	612280
2011-03-22	26.02	26.11	25.88	25.93	505796
2011-03-23	25.89	25.97	25.71	25.86	517233
2011-03-24	26.04	26.40	25.83	26.38	859263
2011-03-25	26.46	26.85	26.34	26.78	711847
2011-03-28	26.80	26.86	26.02	26.04	804762
2011-03-29	26.12	26.48	25.89	26.45	813898
2011-03-30	26.63	26.95	26.50	26.91	940258
2011-03-31	26.89	27.21	26.89	27.16	968097
2011-04-01	27.22	27.51	27.21	27.31	904272
2011-04-04	27.43	27.48	27.28	27.36	545534
2011-04-05	27.21	27.50	27.14	27.33	444825
2011-04-06	27.51	27.72	27.29	27.35	701070
2011-04-07	27.28	27.49	26.96	27.34	737393
2011-04-08	27.48	27.53	26.83	26.90	939945
2011-04-11	26.87	26.99	26.26	26.42	1250386
2011-04-12	26.22	26.23	25.34	25.38	974791
2011-04-13	25.54	25.85	25.42	25.51	652934
2011-04-14	25.38	25.53	25.13	25.50	846282
2011-04-15	25.59	25.66	25.36	25.58	626054
2011-04-18	25.20	25.24	24.87	25.02	582846
2011-04-19	25.02	25.31	25.00	25.25	553092
2011-04-20	25.65	25.94	25.48	25.92	933366
2011-04-21	25.93	26.09	25.59	25.67	666325
2011-04-25	25.69	25.69	25.34	25.61	586021
2011-04-26	25.74	25.79	25.55	25.74	691592
2011-04-27	25.86	26.16	25.35	26.08	1202061
2011-04-28	26.01	27.21	25.95	27.14	1671427
2011-04-29	27.22	28.66	27.18	28.64	1997525
2011-05-02	28.83	29.11	28.44	28.68	1376787
2011-05-03	28.54	28.93	28.46	28.75	1501564
2011-05-04	28.65	28.67	27.71	28.05	1131005
2011-05-05	27.80	27.87	27.03	27.40	1415286
2011-05-06	27.79	28.43	27.32	27.78	973327
2011-05-09	27.84	28.31	27.80	28.24	781825
2011-05-10	28.31	28.35	28.05	28.24	781433
2011-05-11	28.15	28.24	26.84	27.27	834882
2011-05-12	27.27	27.66	26.89	27.60	1331468
2011-05-13	27.58	27.99	27.17	27.43	1083533
2011-05-16	27.29	27.57	26.86	26.94	866896
2011-05-17	26.80	27.30	26.63	27.27	1065487
2011-05-18	27.26	28.15	27.21	27.46	1334674
2011-05-19	27.64	27.83	27.33	27.55	828446
2011-05-20	27.50	27.92	27.14	27.79	1054219
2011-05-23	27.24	27.42	27.07	27.15	676579
2011-05-24	27.30	28.01	27.30	27.73	927209
2011-05-25	27.55	28.73	27.55	28.63	1299469
2011-05-26	28.46	28.95	28.20	28.87	1164621
2011-05-27	29.02	29.39	28.86	29.04	990400
2011-05-31	29.39	29.53	29.04	29.49	1583263
2011-06-01	29.44	29.51	28.26	28.36	1082309
2011-06-02	28.46	29.15	28.26	28.90	1356777
2011-06-03	28.43	29.23	28.24	28.91	1160391
2011-06-06	28.84	28.88	27.91	27.95	889331
2011-06-07	28.40	28.46	27.86	28.04	808380
2011-06-08	28.07	28.40	27.98	28.19	788123
2011-06-09	28.31	29.21	28.28	28.94	1492791
2011-06-10	28.69	29.10	28.53	28.61	1598002
2011-06-13	28.63	28.63	27.21	27.46	1673337
2011-06-14	27.85	28.10	27.71	28.06	956350
2011-06-15	27.69	27.99	27.26	27.49	1179724
2011-06-16	27.55	27.79	27.06	27.38	1120452
2011-06-17	27.64	27.69	27.17	27.39	1474719
2011-06-20	27.23	27.43	26.99	27.27	1066886
2011-06-21	27.55	27.76	27.48	27.69	1093101
2011-06-22	27.66	27.97	27.48	27.56	817782
2011-06-23	27.11	27.16	26.46	27.11	1175888
2011-06-24	27.19	27.33	26.60	26.77	2320522
2011-06-27	26.79	27.21	26.61	27.06	956025
2011-06-28	27.22	27.86	27.17	27.86	770159
2011-06-29	27.94	28.70	27.90	28.47	1224217
2011-06-30	28.61	28.82	28.46	28.59	972817
2011-07-01	28.53	29.13	28.25	29.08	709927
2011-07-05	29.05	29.58	29.04	29.10	1285489
2011-07-06	29.08	29.17	28.73	29.03	684924
2011-07-07	29.41	29.70	29.25	29.64	1144148
2011-07-08	29.19	29.69	29.18	29.67	1331198
2011-07-11	29.54	29.91	29.15	29.29	2178094
2011-07-12	29.09	29.76	28.98	29.39	1552108
2011-07-13	29.59	30.07	29.45	29.99	2282582
2011-07-14	30.17	30.61	29.53	29.79	1950936
2011-07-15	30.46	31.84	30.46	31.30	2548726
2011-07-18	31.51	32.20	30.96	32.15	3027435
2011-07-19	32.50	32.93	32.24	32.71	2529081
2011-07-20	32.77	33.12	32.53	32.94	1665146
2011-07-21	33.13	33.72	33.12	33.59	1612810
2011-07-22	33.61	34.28	33.44	34.20	1278530
2011-07-25	33.74	34.53	33.65	34.06	1569043
2011-07-26	33.99	34.21	33.72	34.04	1214593
2011-07-27	33.77	33.85	33.23	33.32	2283068
2011-07-28	33.43	35.18	33.20	34.79	3693587
2011-07-29	34.08	35.02	33.31	34.55	2281637
2011-08-01	35.14	35.47	34.39	34.82	1925484
2011-08-02	34.53	35.10	33.33	33.37	2024250
2011-08-03	33.34	33.53	32.23	32.87	3357265
2011-08-04	32.41	32.41	30.28	30.38	3499899
2011-08-05	31.05	31.33	28.32	29.38	4966596
2011-08-08	28.44	28.46	26.05	26.21	3406337
2011-08-09	26.75	28.55	26.26	28.52	3372195
2011-08-10	27.71	29.15	27.55	27.71	2415731
2011-08-11	27.84	29.75	27.56	29.31	2789923
2011-08-12	29.76	30.33	29.43	29.80	1638328
2011-08-15	30.11	31.55	30.11	31.47	1882713
2011-08-16	30.95	31.13	30.31	30.68	2107407
2011-08-17	30.94	31.55	30.58	30.73	1348632
2011-08-18	29.61	29.81	28.97	29.43	2897102
2011-08-19	28.90	29.57	28.28	28.43	1964124
2011-08-22	29.35	29.50	28.01	28.23	1338565
2011-08-23	28.36	29.46	28.04	29.43	1757460
2011-08-24	29.26	29.88	29.18	29.72	1615141
2011-08-25	29.87	30.27	28.76	28.83	1409111
2011-08-26	28.69	29.70	28.05	29.68	872308
2011-08-29	30.15	31.05	30.03	31.02	1130029
2011-08-30	30.87	31.80	30.68	31.64	1362565
2011-08-31	31.74	32.66	31.74	32.56	1972447
2011-09-01	32.70	33.80	32.54	32.60	1749322
2011-09-02	31.74	31.97	31.10	31.64	1146138
2011-09-06	30.54	31.95	30.26	31.86	1439607
2011-09-07	32.43	33.82	32.43	33.80	1796543
2011-09-08	33.46	34.11	33.24	33.37	1851914
2011-09-09	32.80	33.23	31.90	32.13	1774275
2011-09-12	31.68	32.50	30.78	31.64	2063839
2011-09-13	31.84	32.43	31.36	32.24	1268613
2011-09-14	32.43	32.99	31.73	32.51	2405726
2011-09-15	33.03	33.52	32.69	33.05	1791242
2011-09-16	33.16	33.73	32.99	33.60	2341579
2011-09-19	32.85	34.36	32.27	34.09	2301467
2011-09-20	34.30	35.19	33.62	33.67	1529729
2011-09-21	33.58	35.91	32.92	32.96	4016794
2011-09-22	31.73	32.16	30.56	31.17	2271851
2011-09-23	30.97	31.68	29.67	29.90	2314414
2011-09-26	30.82	31.25	29.44	31.17	2260057
2011-09-27	32.07	32.87	31.44	31.66	1729126
2011-09-28	31.89	32.68	30.43	30.48	1985403
2011-09-29	31.25	31.44	29.37	30.21	1996240
2011-09-30	29.68	29.86	29.01	29.05	2203740
2011-10-03	28.86	29.26	28.07	28.09	2143910
2011-10-04	27.62	29.10	26.97	29.06	2543357
2011-10-05	29.17	30.33	28.49	30.30	1773961
2011-10-06	30.12	30.98	29.53	30.82	1626783
2011-10-07	30.98	31.15	30.10	30.37	1143466
2011-10-10	31.03	32.11	31.03	31.89	1101916
2011-10-11	31.58	32.36	31.33	31.74	1146895
2011-10-12	32.19	32.80	31.99	32.01	1291795
2011-10-13	31.89	33.36	31.15	32.98	1993620
2011-10-14	33.25	34.34	32.74	34.32	1780902
2011-10-17	34.31	35.36	34.12	34.52	2136513
2011-10-18	34.45	36.25	33.83	35.79	1791775
2011-10-19	35.67	36.52	35.28	35.47	1775375
2011-10-20	35.34	36.17	34.95	35.97	1850807
2011-10-21	36.38	37.23	36.29	36.80	1566528
2011-10-24	37.15	37.32	36.75	37.21	1003657
2011-10-25	37.24	37.26	35.83	35.94	1391414
2011-10-26	36.74	36.89	35.77	36.55	2168945
2011-10-27	38.65	39.79	33.44	35.17	7337054
2011-10-28	34.53	36.59	34.46	35.89	2896134
2011-10-31	35.58	35.58	34.54	34.57	1735640
2011-11-01	33.49	33.83	32.96	33.42	2751985
2011-11-02	34.26	34.36	33.48	34.02	1691128
2011-11-03	34.29	34.90	34.02	34.75	1485774
2011-11-04	34.52	34.82	34.05	34.54	1674226
2011-11-07	34.53	34.88	33.75	34.44	972288
2011-11-08	34.61	35.41	34.12	35.32	1625486
2011-11-09	34.32	34.70	33.53	33.68	1513600
2011-11-10	34.45	34.85	33.66	34.23	1449287
2011-11-11	34.69	35.30	34.47	35.29	1200416
2011-11-14	34.70	34.79	34.07	34.54	1514400
2011-11-15	34.28	34.70	33.94	34.19	1797583
2011-11-16	33.81	34.14	32.86	32.92	2453901
2011-11-17	32.81	33.37	31.98	32.24	2788693
2011-11-18	32.38	32.69	31.98	32.12	1477277
2011-11-21	31.48	31.77	30.67	31.10	1796273
2011-11-22	30.99	31.51	30.84	31.18	1941245
2011-11-23	30.56	30.89	30.25	30.37	1810494
2011-11-25	30.25	30.64	30.09	30.13	549387
2011-11-28	31.02	31.32	30.79	31.03	1420636
2011-11-29	31.10	32.12	31.10	31.97	1729943
2011-11-30	33.00	33.77	32.77	33.75	2792660
2011-12-01	33.54	34.23	33.39	33.41	1665926
2011-12-02	33.77	33.90	33.09	33.14	1366265
2011-12-05	33.79	34.00	32.95	33.17	1449312
2011-12-06	33.27	33.40	32.55	32.56	1998283
2011-12-07	32.52	32.80	31.48	31.66	2465768
2011-12-08	33.09	33.09	30.72	30.89	3753444
2011-12-09	31.21	31.48	30.71	30.83	2130406
2011-12-12	31.03	31.17	29.52	30.32	2506049
2011-12-13	30.40	31.22	29.57	29.81	2244113
2011-12-14	29.55	29.60	28.75	29.14	2153656
2011-12-15	29.57	29.63	28.99	29.16	2051943
2011-12-16	29.55	29.68	29.01	29.58	1919584
2011-12-19	29.77	29.77	28.91	29.01	1257569
2011-12-20	29.53	30.10	29.44	29.85	1234703
2011-12-21	29.68	30.45	29.46	30.37	1503065
2011-12-22	30.38	30.54	30.02	30.19	1156600
2011-12-23	30.33	30.47	30.02	30.47	657317
2011-12-27	30.54	30.66	30.25	30.45	540170
2011-12-28	30.36	30.45	29.63	29.75	795666
2011-12-29	29.93	30.20	29.78	30.03	518281
2011-12-30	29.96	30.04	29.81	29.82	648213
2012-01-03	30.48	30.69	29.48	29.68	2197233
2012-01-04	29.61	30.46	29.39	30.37	2273520
2012-01-05	30.21	30.73	29.88	30.54	1743160
2012-01-06	30.69	30.79	30.30	30.37	976892
2012-01-09	30.35	30.45	29.68	29.74	1123212
2012-01-10	29.99	30.34	29.11	29.22	2302187
2012-01-11	29.04	29.04	27.49	27.71	4486560
2012-01-12	27.65	28.02	26.65	26.76	3643625
2012-01-13	26.28	26.71	26.20	26.56	2628819
2012-01-17	26.72	26.89	26.36	26.47	1732266
2012-01-18	26.46	26.63	26.26	26.52	2160531
2012-01-19	26.56	26.56	25.84	25.93	2745928
2012-01-20	25.89	26.07	25.06	25.20	3280634
2012-01-23	25.91	27.45	25.86	27.29	5103992
2012-01-24	26.83	27.21	26.52	27.05	3493260
2012-01-25	27.06	27.82	26.40	27.74	3012646
2012-01-26	28.26	28.27	26.02	26.31	2933831
2012-01-27	26.22	26.66	25.98	26.55	1968866
2012-01-30	26.01	27.05	25.99	27.02	2293383
2012-01-31	27.32	27.91	27.29	27.50	2726280
2012-02-01	27.74	27.77	26.90	27.21	2159348
2012-02-02	27.18	27.42	26.85	27.26	1564185
2012-02-03	27.58	27.60	27.08	27.18	1930432
2012-02-06	27.07	27.68	26.99	27.66	2254568
2012-02-07	27.64	27.82	27.30	27.59	1595816
2012-02-08	27.67	27.72	26.97	27.16	2677520
2012-02-09	27.21	27.61	26.94	27.41	2077888
2012-02-10	27.27	27.27	26.47	26.68	2166419
2012-02-13	26.87	27.11	26.40	26.65	1173468
2012-02-14	26.57	27.03	26.55	26.96	1953410
2012-02-15	27.02	27.40	26.90	27.39	2096921
2012-02-16	27.42	27.99	27.22	27.92	1937390
2012-02-17	28.39	29.47	28.17	28.66	2401176
2012-02-21	28.81	28.84	28.43	28.69	1873864
2012-02-22	28.69	28.98	28.25	28.64	1917837
2012-02-23	28.64	30.42	28.34	29.50	3453310
2012-02-24	29.46	29.57	29.27	29.42	1605267
2012-02-27	29.39	29.76	29.32	29.66	1499977
2012-02-28	29.63	29.63	28.82	29.14	1201581
2012-02-29	29.17	29.25	28.59	28.86	1142827
2012-03-01	28.95	29.46	28.92	29.34	1050036
2012-03-02	29.24	29.39	28.81	28.92	1129680
2012-03-05	28.74	28.96	28.03	28.68	1911258
2012-03-06	28.30	28.33	27.76	28.04	1590092
2012-03-07	28.12	28.26	27.88	28.10	1878033
2012-03-08	28.31	28.89	28.27	28.74	1021508
2012-03-09	28.76	28.94	28.16	28.24	1610792
2012-03-12	28.16	28.32	27.45	27.49	1921404
2012-03-13	27.64	27.79	27.19	27.67	1578382
2012-03-14	27.65	27.70	27.09	27.15	1914134
2012-03-15	27.12	27.41	26.86	27.29	1794955
2012-03-16	27.22	27.45	27.12	27.32	2027015
2012-03-19	27.24	27.97	27.24	27.79	1323489
2012-03-20	27.57	27.95	27.47	27.76	1496427
2012-03-21	27.66	27.80	27.20	27.52	1231916
2012-03-22	27.19	27.23	26.35	26.56	1161482
2012-03-23	26.48	27.05	26.38	26.90	1106087
2012-03-26	27.11	27.27	26.85	27.22	907029
2012-03-27	27.14	27.37	26.87	26.88	1098139
2012-03-28	26.79	26.86	26.22	26.35	911253
2012-03-29	26.12	26.27	25.59	25.87	1700071
2012-03-30	26.09	26.35	25.98	26.24	1044602
2012-04-02	26.22	27.21	26.07	26.91	1244361
2012-04-03	26.81	26.96	26.60	26.95	1664086
2012-04-04	26.58	26.87	26.51	26.77	1666018
2012-04-05	26.79	27.11	26.55	26.73	1341629
2012-04-09	26.23	26.60	26.14	26.47	1113742
2012-04-10	26.37	26.42	25.65	25.83	1950700
2012-04-11	26.10	26.22	24.92	25.07	2248422
2012-04-12	25.08	25.58	25.06	25.37	1482630
2012-04-13	25.33	25.46	25.06	25.14	1204678
2012-04-16	25.25	25.37	24.60	24.68	1681738
2012-04-17	24.91	25.31	24.80	25.24	1509931
2012-04-18	25.08	25.15	24.87	25.02	1678755
2012-04-19	25.05	25.63	24.99	25.58	1517096
2012-04-20	25.67	26.02	25.34	25.40	1778797
2012-04-23	25.05	25.57	24.84	25.29	1449173
2012-04-24	25.37	25.45	25.11	25.25	727276
2012-04-25	25.48	25.91	25.30	25.81	2148585
2012-04-26	25.21	26.46	24.89	25.87	2606407
2012-04-27	25.89	26.08	25.52	26.04	2073103
2012-04-30	26.38	27.26	26.18	27.12	2630246
2012-05-01	27.24	28.14	26.92	28.04	2724798
2012-05-02	27.63	27.63	26.87	27.04	2314474
2012-05-03	27.01	27.33	26.81	26.90	1783978
2012-05-04	26.65	26.77	26.32	26.67	1572737
2012-05-07	26.58	26.84	26.14	26.69	1206713
2012-05-08	26.43	27.02	26.22	26.94	1926239
2012-05-09	26.43	27.34	26.17	27.16	2710241
2012-05-10	27.34	27.53	26.98	27.13	1776042
2012-05-11	26.86	27.86	26.83	27.22	1576929
2012-05-14	26.91	27.02	26.47	26.54	1344985
2012-05-15	26.51	26.56	25.21	25.30	1878512
2012-05-16	25.43	26.20	25.37	25.44	2348100
2012-05-17	25.47	25.51	25.01	25.04	2299237
2012-05-18	25.18	25.50	24.93	25.02	1736645
2012-05-21	25.11	25.50	24.84	25.47	1078668
2012-05-22	25.47	25.88	25.08	25.28	1582470
2012-05-23	25.05	25.70	24.61	25.65	1179111
2012-05-24	25.71	25.79	24.99	25.36	1265285
2012-05-25	25.35	25.62	25.32	25.53	918195
2012-05-29	25.73	26.07	25.67	25.89	1588116
2012-05-30	25.66	25.66	24.63	24.67	1499533
2012-05-31	24.66	25.49	24.07	25.25	2297332
2012-06-01	24.84	24.89	24.30	24.34	1605318
2012-06-04	24.44	24.56	23.78	23.95	2777111
2012-06-05	23.88	24.41	23.84	24.26	1387159
2012-06-06	24.51	25.07	24.46	25.06	1175642
2012-06-07	25.33	25.66	24.82	24.89	1426980
2012-06-08	24.74	25.13	24.47	25.13	1531217
2012-06-11	25.42	25.49	24.77	24.79	1310619
2012-06-12	24.82	25.33	24.76	25.18	1334018
2012-06-13	25.07	25.34	24.71	24.83	1083254
2012-06-14	24.90	26.17	24.79	25.86	2019040
2012-06-15	25.88	26.59	25.64	26.45	1761118
2012-06-18	26.34	26.60	25.99	26.52	2264847
2012-06-19	26.62	27.36	26.61	27.09	1900090
2012-06-20	27.12	27.88	27.10	27.63	3011164
2012-06-21	27.93	28.16	27.26	27.46	3737458
2012-06-22	27.73	27.97	27.21	27.84	2381377
2012-06-25	27.77	27.84	27.12	27.83	2253596
2012-06-26	27.87	28.39	27.80	28.15	2794262
2012-06-27	28.33	29.42	28.08	29.30	2990988
2012-06-28	29.10	29.51	28.80	29.43	2174110
2012-06-29	29.84	30.05	28.90	29.19	2584779
2012-07-02	29.48	29.48	28.73	29.28	2026841
2012-07-03	29.49	29.94	29.32	29.72	1480370
2012-07-05	29.60	30.07	29.54	29.73	1613048
2012-07-06	29.19	29.67	29.11	29.37	1906781
2012-07-09	29.38	29.75	29.26	29.70	1278039
2012-07-10	29.78	29.96	28.77	28.98	1880930
2012-07-11	29.15	29.35	28.73	29.04	1854929
2012-07-12	28.74	28.97	28.41	28.84	2245335
2012-07-13	28.96	30.02	28.94	29.97	1729536
2012-07-16	29.83	30.37	29.77	30.06	2133351
2012-07-17	30.12	30.44	29.78	30.42	1350517
2012-07-18	30.30	30.70	30.18	30.39	1363011
2012-07-19	30.43	30.51	30.04	30.16	2151444
2012-07-20	30.08	30.79	29.65	30.77	1628143
2012-07-23	30.24	30.73	30.11	30.63	1386999
2012-07-24	30.67	30.93	29.80	30.15	1348582
2012-07-25	30.21	30.48	29.38	29.76	2002044
2012-07-26	30.40	31.07	30.04	30.35	2155506
2012-07-27	30.41	31.11	30.16	31.02	1621052
2012-07-30	31.03	31.77	30.99	31.33	1715203
2012-07-31	31.35	31.35	30.69	30.70	1271623
2012-08-01	30.77	30.44	30.44	30.44	29679
2012-08-02	30.10	30.10	28.85	29.05	2057061
2012-08-03	29.55	29.90	29.37	29.50	1221399
2012-08-06	29.64	30.17	29.57	30.00	1314158
2012-08-07	30.13	30.89	30.13	30.67	1507398
2012-08-08	30.42	30.53	30.17	30.37	929029
2012-08-09	30.22	31.40	30.12	30.95	1459445
2012-08-10	30.67	30.67	30.11	30.33	1169683
2012-08-13	30.22	30.65	30.09	30.22	565202
2012-08-14	30.34	30.45	29.89	29.98	823398
2012-08-15	30.02	30.11	29.75	30.04	1133537
2012-08-16	29.96	30.64	29.94	30.52	1113220
2012-08-17	30.61	31.02	30.39	30.73	1247049
2012-08-20	30.94	31.00	30.43	30.74	965529
2012-08-21	30.83	31.37	30.68	30.82	1425112
2012-08-22	30.77	30.77	30.31	30.62	870894
2012-08-23	30.52	30.55	29.58	29.63	994547
2012-08-24	29.50	29.60	29.27	29.39	1409172
2012-08-27	29.51	29.54	29.21	29.40	961970
2012-08-28	29.39	29.43	28.96	29.11	1126431
2012-08-29	29.12	29.21	28.80	29.07	965525
2012-08-30	28.90	29.23	28.68	29.14	1159339
2012-08-31	29.30	29.57	29.06	29.37	979467
2012-09-04	29.26	29.27	28.68	29.02	1178327
2012-09-05	29.06	29.08	28.75	28.99	823044
2012-09-06	29.29	29.85	29.21	29.65	772109
2012-09-07	29.68	30.06	29.66	30.03	627881
2012-09-10	30.13	30.39	29.87	29.89	848745
2012-09-11	30.02	31.01	29.97	30.93	1836652
2012-09-12	31.02	31.48	30.80	31.36	1280630
2012-09-13	31.44	31.68	30.82	31.44	1077435
2012-09-14	31.51	32.26	31.51	32.25	1267889
2012-09-17	32.15	32.37	31.54	31.62	978904
2012-09-18	31.62	31.76	31.11	31.36	935701
2012-09-19	31.34	31.38	30.91	31.10	753031
2012-09-20	30.86	31.18	30.67	31.17	820431
2012-09-21	31.41	31.78	31.28	31.71	1221378
2012-09-24	31.51	31.64	31.43	31.52	897775
2012-09-25	31.51	31.58	31.06	31.08	700312
2012-09-26	31.07	31.44	30.82	31.00	632242
2012-09-27	31.28	32.26	31.21	32.03	1165410
2012-09-28	31.85	32.27	31.66	32.12	889086
2012-10-01	32.36	32.99	32.29	32.68	1956860
2012-10-02	32.64	32.82	32.18	32.47	895850
2012-10-03	32.40	32.43	31.58	31.75	924163
2012-10-04	31.96	32.71	31.90	32.59	1854765
2012-10-05	32.76	32.94	32.38	32.57	1022588
2012-10-08	32.33	32.91	32.30	32.69	834801
2012-10-09	32.77	33.12	32.70	32.93	789750
2012-10-10	32.91	32.94	32.29	32.49	687773
2012-10-11	32.77	33.40	32.58	33.12	1075635
2012-10-12	33.13	33.34	32.64	32.83	615258
2012-10-15	32.77	33.11	32.33	32.60	853134
2012-10-16	32.77	33.01	32.69	32.94	580557
2012-10-17	33.17	33.42	33.00	33.24	649705
2012-10-18	33.14	33.38	32.99	33.33	483986
2012-10-19	33.31	33.53	32.54	32.75	1081575
2012-10-22	32.81	32.85	31.91	32.19	1440290
2012-10-23	31.60	31.85	31.27	31.63	1097855
2012-10-24	31.76	32.41	31.42	31.56	1646994
2012-10-25	31.94	33.41	31.80	33.05	2087768
2012-10-26	33.01	34.09	32.94	33.98	1605447
2012-10-31	33.87	33.90	32.85	33.00	2073221
2012-11-01	32.75	33.67	32.67	33.26	828271
2012-11-02	33.62	33.70	32.84	32.95	1022858
2012-11-05	32.69	33.51	32.69	33.34	804749
2012-11-06	33.50	34.10	33.47	33.73	801043
2012-11-07	33.24	33.24	32.31	32.55	1392250
2012-11-08	32.60	32.82	32.00	32.00	661800
2012-11-09	31.82	32.30	31.62	31.93	965194
2012-11-12	32.01	32.22	31.80	32.17	579608
2012-11-13	31.89	33.24	31.78	32.72	1322966
2012-11-14	32.77	33.10	32.48	32.77	1293474
2012-11-15	32.78	33.03	32.41	32.59	1135958
2012-11-16	32.60	32.97	32.21	32.77	1084222
2012-11-19	33.29	33.56	33.04	33.44	1127444
2012-11-20	33.25	33.43	33.04	33.34	865818
2012-11-21	33.37	33.79	33.28	33.71	749330
2012-11-23	33.84	34.15	33.66	34.15	241922
2012-11-26	33.71	33.88	33.25	33.36	1205630
2012-11-27	33.30	33.37	32.87	32.92	1228398
2012-11-28	32.65	33.67	32.56	33.65	1208937
2012-11-29	33.78	34.06	32.89	32.95	1755124
2012-11-30	33.02	33.32	32.52	32.69	1968924
2012-12-03	32.99	33.24	32.30	32.32	1433254
2012-12-04	32.02	32.22	31.44	31.46	2560425
2012-12-05	31.69	32.29	31.43	31.99	1879408
2012-12-06	32.00	32.16	31.81	32.06	1427826
2012-12-07	32.18	32.21	31.97	32.02	811321
2012-12-10	31.90	31.98	30.86	31.42	2012107
2012-12-11	31.44	31.78	31.25	31.62	1060417
2012-12-12	31.65	32.33	31.60	31.68	814704
2012-12-13	31.68	31.68	30.97	31.01	966662
2012-12-14	30.73	31.08	30.73	30.85	974326
2012-12-17	30.88	31.21	30.83	31.18	1953623
2012-12-18	31.22	31.84	31.15	31.70	1273058
2012-12-19	32.04	32.04	31.03	31.03	1301762
2012-12-20	31.20	32.76	31.20	32.21	3883092
2012-12-21	31.66	32.87	31.63	32.71	2831700
2012-12-24	32.37	32.46	31.88	32.24	642536
2012-12-26	32.37	32.43	31.95	32.11	970821
2012-12-27	32.09	32.14	31.53	31.91	1140894
2012-12-28	31.69	31.95	31.59	31.64	916449
2012-12-31	31.50	32.11	31.05	32.11	1756087
2013-01-02	32.71	32.72	30.96	31.75	2848123
2013-01-03	31.56	32.43	31.33	32.15	1332140
2013-01-04	32.24	33.05	32.12	32.89	1309955
2013-01-07	32.83	33.17	32.55	32.92	1689577
2013-01-08	32.85	32.91	31.90	31.94	1763929
2013-01-09	31.99	32.01	30.94	31.13	1958548
2013-01-10	31.28	31.48	30.96	31.41	1272225
2013-01-11	31.54	31.82	31.48	31.80	1121085
2013-01-14	31.79	32.14	31.68	31.85	1058893
2013-01-15	31.64	32.09	31.56	32.09	932832
2013-01-16	31.97	32.18	31.44	31.93	1157766
2013-01-17	31.82	32.25	31.66	32.15	1696373
2013-01-18	32.03	32.40	31.81	32.39	1090886
2013-01-22	32.40	32.99	32.17	32.89	1778249
2013-01-23	32.80	32.80	32.13	32.45	1615364
2013-01-24	32.73	33.98	32.55	33.07	2274425
2013-01-25	33.30	33.85	33.17	33.72	1415831
2013-01-28	33.58	33.62	32.74	32.76	1649292
2013-01-29	32.77	32.99	32.37	32.88	2060741
2013-01-30	32.95	33.38	32.82	33.02	1726792
2013-01-31	32.91	32.98	32.27	32.34	2014480
2013-02-01	32.56	32.56	32.06	32.42	2771070
2013-02-04	32.25	32.62	32.07	32.58	2382537
2013-02-05	32.72	33.78	32.69	33.68	2021147
2013-02-06	33.47	33.83	33.31	33.82	1630674
2013-02-07	33.75	33.97	33.52	33.63	1441363
2013-02-08	33.74	33.76	33.39	33.66	1294838
2013-02-11	33.62	33.62	33.09	33.41	653485
2013-02-12	33.47	33.53	33.00	33.03	1095670
2013-02-13	33.05	33.28	32.91	33.05	920229
2013-02-14	32.99	33.26	32.87	32.93	1363521
2013-02-15	32.92	32.93	32.14	32.32	1121243
2013-02-19	32.43	33.05	32.43	33.05	912032
2013-02-20	33.12	33.12	32.22	32.27	916948
2013-02-21	32.26	32.42	31.75	32.21	911869
2013-02-22	32.37	32.97	32.25	32.97	1130454
2013-02-25	33.13	33.36	32.05	32.05	1271119
2013-02-26	32.19	32.51	31.50	32.49	1397320
2013-02-27	32.40	33.64	32.38	33.54	1649573
2013-02-28	33.49	34.51	33.35	34.34	1792470
2013-03-01	34.09	34.81	33.96	34.79	1986947
2013-03-04	34.72	34.89	33.78	34.12	2356688
2013-03-05	34.36	34.61	34.31	34.35	1601968
2013-03-06	34.51	34.71	34.26	34.48	1368393
2013-03-07	34.54	36.02	34.45	35.77	2106160
2013-03-08	35.83	35.84	35.13	35.52	1381746
2013-03-11	35.46	35.58	34.98	35.46	3146799
2013-03-12	35.52	35.64	35.19	35.61	1049964
2013-03-13	35.59	35.87	35.38	35.57	1694271
2013-03-14	35.63	36.97	35.58	36.92	2310470
2013-03-15	36.75	37.19	36.06	36.31	2325773
2013-03-18	35.88	36.52	35.87	36.19	1029999
2013-03-19	36.30	36.63	35.79	36.52	2054421
2013-03-20	36.73	36.80	36.13	36.58	1088078
2013-03-21	36.40	36.76	36.14	36.31	1074437
2013-03-22	36.48	36.63	36.30	36.41	1156759
2013-03-25	36.47	37.25	36.43	36.53	1269396
2013-03-26	36.68	37.14	36.48	37.11	988192
2013-03-27	36.87	37.21	36.49	37.08	1030450
2013-03-28	37.08	37.24	36.82	36.88	1112696
2013-04-01	36.98	37.16	36.20	36.85	837538
2013-04-02	36.97	37.13	36.44	36.62	983615
2013-04-03	36.54	36.58	35.36	35.56	1534837
2013-04-04	35.76	36.01	35.46	35.75	989613
2013-04-05	35.38	36.92	35.38	36.71	1452476
2013-04-08	36.62	37.71	36.41	37.70	2029977
2013-04-09	37.68	38.14	37.23	37.78	1539096
2013-04-10	37.95	38.13	37.68	38.07	1647408
2013-04-11	38.15	38.36	37.78	37.85	852179
2013-04-12	37.57	37.67	36.87	37.51	1228026
2013-04-15	37.33	37.39	35.69	35.70	2051664
2013-04-16	36.14	36.47	35.79	36.38	1235892
2013-04-17	36.14	36.26	35.22	35.97	1840545
2013-04-18	36.11	36.88	35.70	36.44	1634547
2013-04-19	36.55	36.60	36.10	36.29	1924766
2013-04-22	36.38	36.54	35.89	36.38	1122081
2013-04-23	36.53	36.92	36.21	36.90	1691146
2013-04-24	37.09	37.73	36.92	37.33	1841797
2013-04-25	38.78	41.15	38.78	40.26	3894079
2013-04-26	40.25	40.55	39.99	40.20	1505161
2013-04-29	40.50	41.87	40.50	41.23	1642286
2013-04-30	41.20	41.29	40.64	40.89	1643376
2013-05-01	40.71	41.38	40.35	41.28	2096429
2013-05-02	41.37	41.59	40.07	40.50	1948936
2013-05-03	41.40	41.70	40.68	40.90	2029246
2013-05-06	40.83	41.65	40.83	41.18	1292872
2013-05-07	41.33	41.61	40.80	41.24	1938472
2013-05-08	41.26	41.36	40.74	41.04	2293568
2013-05-09	41.24	41.56	40.79	41.47	1518436
2013-05-10	41.21	41.32	40.77	41.27	942731
2013-05-13	41.18	41.43	40.59	40.77	1059030
2013-05-14	40.91	41.69	40.79	41.66	1015098
2013-05-15	41.44	42.67	41.30	42.11	1533527
2013-05-16	41.90	42.39	41.51	41.67	1345069
2013-05-17	41.71	43.08	41.71	43.02	1459363
2013-05-20	43.12	44.40	43.11	44.33	2384684
2013-05-21	44.27	44.71	43.97	44.09	2115846
2013-05-22	43.96	44.41	43.14	43.49	1716506
2013-05-23	43.17	43.79	42.56	43.47	1123770
2013-05-24	43.21	43.97	42.94	43.86	1142950
2013-05-28	44.39	44.76	43.82	44.00	1001083
2013-05-29	43.74	44.16	43.65	43.87	977339
2013-05-30	43.92	44.53	43.68	44.31	1078758
2013-05-31	44.55	45.36	43.48	43.48	2359326
2013-06-03	43.54	44.23	43.17	43.42	1349935
2013-06-04	43.35	43.78	42.65	43.10	1045118
2013-06-05	42.96	43.20	42.15	42.19	1519776
2013-06-06	42.39	43.17	41.88	42.66	1928831
2013-06-07	42.89	44.32	42.77	44.32	1204946
2013-06-10	44.91	44.98	44.09	44.54	1045845
2013-06-11	44.03	44.17	43.47	43.77	883096
2013-06-12	44.16	44.16	42.96	42.99	1053668
2013-06-13	42.80	43.61	42.76	43.56	980039
2013-06-14	43.60	43.73	43.11	43.38	717146
2013-06-17	43.57	44.51	43.12	44.47	1069305
2013-06-18	44.48	45.58	44.21	45.54	1451498
2013-06-19	45.46	45.72	44.82	44.85	852745
2013-06-20	44.20	44.25	42.85	43.12	1307830
2013-06-21	43.42	43.66	42.82	43.36	1277328
2013-06-24	42.84	44.23	42.12	43.71	1451448
2013-06-25	44.29	44.34	43.57	43.85	1275839
2013-06-26	44.00	44.57	43.63	44.10	1241649
2013-06-27	44.15	44.64	43.99	44.09	818236
2013-06-28	43.89	44.01	43.02	43.20	3114276
2013-07-01	43.44	44.03	43.34	43.39	1242256
2013-07-02	43.41	43.92	43.20	43.38	1185685
2013-07-03	43.25	43.50	42.77	43.37	642190
2013-07-05	43.82	43.82	43.19	43.51	971516
2013-07-08	43.80	44.69	43.72	44.25	1395797
2013-07-09	44.43	44.93	44.25	44.30	1302680
2013-07-10	44.49	44.73	44.01	44.53	932059
2013-07-11	45.07	45.83	44.72	44.91	1407864
2013-07-12	44.82	45.08	44.48	44.73	1045639
2013-07-15	44.65	44.88	43.80	43.81	1310510
2013-07-16	43.79	44.29	43.60	44.15	1167441
2013-07-17	44.43	45.08	44.26	44.51	1106461
2013-07-18	44.80	46.11	44.80	45.87	1032141
2013-07-19	46.02	46.02	45.07	45.46	1074900
2013-07-22	45.34	45.58	44.83	44.92	921208
2013-07-23	44.94	45.23	44.74	44.78	997712
2013-07-24	44.71	44.71	43.97	44.36	1357371
2013-07-25	44.64	46.76	43.99	46.55	3096748
2013-07-26	46.19	47.05	45.84	46.41	1580526
2013-07-29	46.27	46.50	45.97	46.01	2804733
2013-07-30	46.14	46.73	46.01	46.66	2156099
2013-07-31	46.93	47.99	46.74	47.09	2316014
2013-08-01	47.60	48.03	47.28	47.48	1209827
2013-08-02	47.44	47.72	47.02	47.29	970725
2013-08-05	47.25	47.27	46.75	46.92	1023484
2013-08-06	46.99	47.36	46.25	46.46	904019
2013-08-07	46.37	46.44	45.47	45.68	1302674
2013-08-08	45.90	46.28	45.31	46.21	1289062
2013-08-09	46.11	46.35	45.99	46.07	829946
2013-08-12	45.94	46.17	45.31	45.49	1005026
2013-08-13	45.35	45.89	45.04	45.85	1251885
2013-08-14	45.45	46.15	45.42	45.82	975322
2013-08-15	45.56	45.86	45.12	45.75	900080
2013-08-16	45.53	46.18	45.31	45.52	787223
2013-08-19	45.65	46.35	45.03	45.08	1049223
2013-08-20	45.28	46.07	44.97	45.54	833471
2013-08-21	45.61	45.72	45.14	45.25	516552
2013-08-22	45.47	46.87	45.41	46.60	744448
2013-08-23	46.48	46.60	46.03	46.43	617731
2013-08-26	46.63	46.82	46.29	46.44	592040
2013-08-27	45.86	46.23	45.86	45.98	885561
2013-08-28	45.90	47.30	45.90	47.09	688335
2013-08-29	46.92	47.01	46.45	46.62	661546
2013-08-30	46.62	46.73	46.27	46.66	914943
2013-09-03	47.34	47.58	47.03	47.27	1068447
2013-09-04	47.07	47.08	46.37	46.72	794981
2013-09-05	46.70	47.03	46.31	46.34	585857
2013-09-06	46.42	46.66	45.78	46.13	889163
2013-09-09	46.44	46.92	46.41	46.87	690428
2013-09-10	47.04	47.04	46.31	46.68	458034
2013-09-11	46.74	47.54	46.50	47.51	687275
2013-09-12	47.44	47.83	47.07	47.48	927554
2013-09-13	47.64	48.73	47.13	47.97	1446523
2013-09-16	48.56	48.99	48.10	48.43	927074
2013-09-17	48.44	49.22	48.34	48.99	605401
2013-09-18	49.06	50.22	48.89	50.22	1185844
2013-09-19	50.49	51.40	49.92	50.38	1393173
2013-09-20	50.33	50.59	49.42	49.67	1976545
2013-09-23	49.39	49.88	49.14	49.70	720250
2013-09-24	49.64	49.79	49.12	49.19	842101
2013-09-25	49.30	49.86	48.74	48.88	1616902
2013-09-26	48.99	49.88	48.81	49.76	1143527
2013-09-27	49.49	49.71	48.79	49.19	761751
2013-09-30	48.44	48.72	48.07	48.29	1249770
2013-10-01	48.43	48.78	47.97	48.38	1304326
2013-10-02	48.29	48.30	47.22	47.35	1573298
2013-10-03	47.21	47.53	46.64	47.00	1036863
2013-10-04	47.17	47.95	46.91	47.67	1043116
2013-10-07	46.95	47.58	46.40	46.81	1810108
2013-10-08	46.97	47.18	46.38	46.39	1425938
2013-10-09	46.39	47.55	46.13	47.23	2210488
2013-10-10	48.05	48.77	47.52	48.35	1394524
2013-10-11	48.19	48.88	48.00	48.42	637726
2013-10-14	48.21	48.88	48.03	48.85	632996
2013-10-15	48.64	48.93	47.98	48.41	948050
2013-10-16	48.90	49.86	48.83	49.40	867021
2013-10-17	49.21	49.70	48.22	48.75	951633
2013-10-18	49.05	49.19	48.36	48.78	734085
2013-10-21	48.88	48.99	48.27	48.60	708473
2013-10-22	48.51	48.96	48.01	48.30	1564134
2013-10-23	47.97	48.19	47.16	47.91	1670780
2013-10-24	48.75	48.75	47.19	47.34	2425246
2013-10-25	47.60	48.01	46.81	47.79	2262353
2013-10-28	47.68	48.34	47.56	47.62	1246884
2013-10-29	47.84	48.21	47.33	47.59	1365097
2013-10-30	47.76	48.46	46.39	47.01	1528932
2013-10-31	47.12	47.14	46.29	46.60	1089499
2013-11-01	46.66	47.11	45.87	46.54	1573107
2013-11-04	46.78	46.98	46.35	46.87	1136541
2013-11-05	46.80	46.80	45.99	45.99	1243429
2013-11-06	46.40	46.67	45.14	45.18	2220834
2013-11-07	45.30	45.41	43.94	44.11	2444657
2013-11-08	44.08	45.56	44.08	45.39	2249164
2013-11-11	45.23	45.45	44.89	45.34	968314
2013-11-12	45.71	46.29	45.52	46.01	2092659
2013-11-13	45.99	46.27	45.37	46.18	1448508
2013-11-14	46.29	46.69	45.55	46.39	1403215
2013-11-15	46.41	46.78	45.86	46.33	1938593
2013-11-18	46.60	46.72	45.66	45.75	1708031
2013-11-19	45.75	46.17	45.34	45.76	1572831
2013-11-20	46.42	46.66	45.98	46.26	1238435
2013-11-21	46.56	47.80	46.40	47.72	1379412
2013-11-22	47.90	47.90	46.88	47.71	965454
2013-11-25	47.74	47.93	47.18	47.65	1737510
2013-11-26	47.62	47.87	47.17	47.25	830419
2013-11-27	47.09	47.23	46.50	46.68	624635
2013-11-29	46.65	46.97	46.15	46.33	546583
2013-12-02	46.32	46.60	45.76	46.06	1118676
2013-12-03	45.72	45.97	45.31	45.39	1638250
2013-12-04	45.34	45.57	44.96	45.46	1034988
2013-12-05	45.45	46.93	45.20	46.82	1911316
2013-12-06	47.46	47.81	46.43	46.63	1631336
2013-12-09	47.09	47.73	46.59	47.72	1379191
2013-12-10	47.67	48.25	47.28	47.96	1704618
2013-12-11	47.87	48.02	46.74	47.05	2661996
2013-12-12	47.10	47.62	46.97	47.44	1281847
2013-12-13	47.53	47.77	46.97	47.68	1044381
2013-12-16	47.59	47.78	46.80	47.44	1563474
2013-12-17	47.37	47.46	46.33	46.73	1511760
2013-12-18	46.73	46.73	44.67	46.07	4292729
2013-12-19	46.02	47.57	45.92	47.50	2501301
2013-12-20	47.84	48.51	47.68	48.30	2202270
2013-12-23	48.51	49.24	48.38	48.74	1473756
2013-12-24	49.24	49.24	48.59	49.16	265279
2013-12-26	49.06	49.54	49.06	49.15	740035
2013-12-27	49.07	49.34	48.85	49.11	418887
2013-12-30	49.38	49.64	48.79	48.87	581914
2013-12-31	48.80	49.19	48.65	48.87	743839
2014-01-02	48.93	49.09	47.97	48.30	807841
2014-01-03	48.19	48.36	47.34	47.67	724210
2014-01-06	47.80	48.17	47.28	47.79	1085260
2014-01-07	47.91	49.09	47.75	47.82	1333971
2014-01-08	47.59	48.17	47.47	48.13	1499200
2014-01-09	48.18	48.44	46.65	46.81	1400686
2014-01-10	46.95	47.03	46.43	46.82	929988
2014-01-13	46.84	47.22	45.86	45.92	1222422
2014-01-14	46.17	47.06	46.17	47.06	1139554
2014-01-15	47.23	47.54	46.89	47.40	1049969
2014-01-16	47.53	48.58	47.32	48.48	1926229
2014-01-17	49.19	49.19	47.57	47.70	1244400
2014-01-21	47.81	49.33	47.81	49.30	1012944
2014-01-22	50.09	50.96	49.76	50.21	1486735
2014-01-23	50.16	50.68	49.58	50.01	1267790
2014-01-24	49.91	49.97	49.08	49.37	1012117
2014-01-27	49.18	49.31	47.99	48.65	901614
2014-01-28	48.74	49.75	48.73	49.58	909524
2014-01-29	49.40	49.87	48.65	49.13	1511477
2014-01-30	49.09	49.41	48.62	48.99	1044132
2014-01-31	48.83	50.60	48.67	50.52	2415308
2014-02-03	50.51	50.90	49.87	50.15	1799760
2014-02-04	50.51	52.52	50.43	52.06	2511843
2014-02-05	52.07	52.19	50.40	51.23	3267411
2014-02-06	51.48	51.72	50.81	51.28	1734739
2014-02-07	51.30	51.79	50.25	51.30	1685513
2014-02-10	51.05	51.50	50.28	51.40	2472061
2014-02-11	51.65	52.17	51.44	52.11	1499719
2014-02-12	52.29	53.08	51.76	51.86	2068135
2014-02-13	51.01	52.98	50.62	52.06	3318047
2014-02-14	52.37	53.20	52.11	53.17	1732276
2014-02-18	53.21	54.58	53.21	54.56	2066411
2014-02-19	54.34	55.50	54.25	54.44	1795406
2014-02-20	54.43	54.67	53.82	54.45	2597719
2014-02-21	54.49	55.09	54.21	54.88	1428334
2014-02-24	55.13	55.69	54.83	55.41	1730027
2014-02-25	55.31	55.62	54.73	55.11	1546806
2014-02-26	54.78	55.18	53.74	54.48	1530137
2014-02-27	54.35	55.13	54.31	55.07	1266707
2014-02-28	55.16	55.89	55.13	55.68	1228211
2014-03-03	55.23	55.96	54.58	54.83	1197178
2014-03-04	55.37	55.68	54.70	55.51	923262
2014-03-05	55.57	55.59	54.46	54.65	1657143
2014-03-06	54.74	54.86	53.88	54.53	1327049
2014-03-07	54.67	54.80	54.45	54.79	1655516
2014-03-10	54.81	55.43	54.42	55.41	895952
2014-03-11	55.31	55.71	54.56	54.79	850220
2014-03-12	54.21	54.96	54.02	54.85	850760
2014-03-13	54.85	55.35	54.54	54.96	953674
2014-03-14	55.00	55.75	54.80	55.71	900465
2014-03-17	55.99	56.27	55.54	56.07	1187733
2014-03-18	56.09	57.00	55.87	56.77	897469
2014-03-19	56.70	56.91	55.70	56.14	981493
2014-03-20	55.91	56.45	55.62	56.28	963242
2014-03-21	56.69	56.69	55.78	56.23	1831050
2014-03-24	56.44	56.78	55.71	55.78	839372
2014-03-25	56.05	56.25	53.86	53.93	2641260
2014-03-26	54.25	54.31	51.83	51.87	3900162
2014-03-27	51.87	53.01	51.36	52.71	2411225
2014-03-28	53.19	53.64	52.47	53.63	1521480
2014-03-31	53.78	53.87	52.66	52.78	1225083
2014-04-01	52.64	53.71	52.14	53.70	1220341
2014-04-02	53.86	55.18	53.63	55.14	1952867
2014-04-03	55.41	56.30	55.01	56.15	2344523
2014-04-04	56.59	56.61	55.69	56.18	1899942
2014-04-07	55.82	56.63	54.35	55.20	2572873
2014-04-08	55.08	56.02	54.49	55.98	2349707
2014-04-09	55.99	57.13	55.80	57.07	2159973
2014-04-10	56.92	57.10	55.63	55.80	1805503
2014-04-11	55.70	56.26	55.15	55.54	1217899
2014-04-14	55.60	56.15	55.20	55.58	867760
2014-04-15	55.75	56.12	55.11	56.00	1058377
2014-04-16	56.55	56.56	55.63	56.38	1261470
2014-04-17	56.24	57.22	56.24	57.00	1815524
2014-04-21	56.92	57.56	56.39	57.48	1722062
2014-04-22	57.70	57.85	57.12	57.17	1306497
2014-04-23	57.17	57.87	57.16	57.47	1396597
2014-04-24	59.68	60.68	58.69	58.88	2342594
2014-04-25	58.79	58.79	57.16	57.29	1265497
2014-04-28	58.11	58.16	57.03	58.08	1351059
2014-04-29	58.49	59.22	58.42	59.02	1183757
2014-04-30	58.61	59.43	58.12	59.33	1511100
2014-05-01	59.38	59.83	58.35	59.47	2344895
2014-05-02	59.47	60.51	58.89	59.79	1614429
2014-05-05	59.42	59.98	59.03	59.38	1002299
2014-05-06	59.12	60.14	58.82	58.92	928967
2014-05-07	59.43	59.69	58.45	59.19	1113472
2014-05-08	58.94	59.38	57.78	57.85	1318870
2014-05-09	57.99	58.18	56.82	57.18	4068033
2014-05-12	57.29	57.83	56.91	57.23	908692
2014-05-13	57.30	57.71	56.69	56.88	924276
2014-05-14	57.13	57.55	56.79	56.93	779376
2014-05-15	56.80	56.80	55.57	56.13	1445963
2014-05-16	56.08	56.12	55.50	55.83	982078
2014-05-19	55.82	56.32	55.51	56.11	884790
2014-05-20	56.08	56.48	55.93	56.13	851187
2014-05-21	56.28	56.89	56.16	56.71	778953
2014-05-22	56.56	56.76	56.05	56.06	838859
2014-05-23	56.27	56.37	55.54	55.63	1459628
2014-05-27	55.85	56.77	55.59	56.63	1034884
2014-05-28	56.76	57.16	56.32	56.79	943698
2014-05-29	56.83	57.32	56.27	57.15	846782
2014-05-30	56.89	58.26	56.49	58.18	1789160
2014-06-02	58.10	58.22	57.00	57.29	1698065
2014-06-03	57.25	58.01	57.11	57.81	866097
2014-06-04	57.92	58.18	57.16	57.96	1638528
2014-06-05	57.97	58.11	57.60	58.01	1354360
2014-06-06	58.24	58.35	57.76	57.91	722814
2014-06-09	57.80	58.08	56.87	57.01	957182
2014-06-10	56.74	57.43	55.60	55.87	2029214
2014-06-11	55.85	56.40	55.68	55.99	1053516
2014-06-12	56.14	57.16	55.86	56.95	1829312
2014-06-13	56.95	57.66	56.82	57.62	1935744
2014-06-16	57.53	57.95	57.40	57.93	1219648
2014-06-17	57.84	58.47	57.75	58.44	1555839
2014-06-18	58.44	58.94	58.24	58.85	1646299
2014-06-19	58.95	59.23	58.59	59.04	1416239
2014-06-20	59.33	59.62	58.55	59.62	2547571
2014-06-23	59.49	59.86	59.12	59.36	1689022
2014-06-24	59.45	59.69	58.43	58.60	1461481
2014-06-25	58.47	59.21	58.11	58.18	1033251
2014-06-26	58.34	58.79	58.02	58.79	1226124
2014-06-27	58.60	58.88	57.82	58.26	1669463
2014-06-30	58.24	58.27	57.87	58.19	1085391
2014-07-01	58.09	58.63	57.60	58.11	1121353
2014-07-02	58.04	58.36	57.81	58.03	752337
2014-07-03	58.00	58.18	57.54	57.77	622049
2014-07-07	57.41	57.62	56.58	57.06	1458039
2014-07-08	56.97	57.34	56.51	57.33	1098732
2014-07-09	57.28	57.69	56.92	57.56	970286
2014-07-10	56.81	56.97	55.87	55.91	1686941
2014-07-11	55.86	56.01	55.05	55.47	1599059
2014-07-14	55.71	56.39	55.59	56.06	1244454
2014-07-15	56.29	56.39	55.79	55.88	1522985
2014-07-16	55.95	56.42	55.93	56.32	1391146
2014-07-17	56.32	56.32	53.94	54.02	2602192
2014-07-18	54.09	54.80	54.09	54.74	1427754
2014-07-21	54.71	54.71	54.07	54.10	1333855
2014-07-22	54.17	54.36	53.31	53.85	4426138
2014-07-23	54.16	54.50	53.79	54.39	1580243
2014-07-24	53.35	57.41	52.89	56.71	3791098
2014-07-25	55.59	55.88	54.03	54.52	2865444
2014-07-28	54.54	54.74	53.89	53.97	1458599
2014-07-29	53.75	54.12	53.37	53.53	1218082
2014-07-30	53.61	53.88	52.39	52.46	1387723
2014-07-31	52.19	52.19	51.04	51.07	1648492
2014-08-01	50.85	52.04	50.63	51.60	1696052
2014-08-04	51.85	52.60	51.58	52.31	1478700
2014-08-05	52.24	52.62	51.26	51.74	1324108
2014-08-06	51.72	52.22	51.35	51.65	812883
2014-08-07	51.79	52.12	50.62	50.91	956231
2014-08-08	51.29	51.97	50.97	51.80	1041517
2014-08-11	52.21	52.46	50.88	51.18	1857471
2014-08-12	51.10	51.27	50.44	50.65	1545359
2014-08-13	50.70	51.39	50.49	51.20	1210897
2014-08-14	51.35	51.69	50.96	51.11	775543
2014-08-15	51.36	51.74	50.92	51.51	945094
2014-08-18	51.51	51.82	51.12	51.67	884487
2014-08-19	51.78	52.04	51.47	51.63	819482
2014-08-20	51.43	51.78	51.09	51.66	541112
2014-08-21	51.56	51.82	51.00	51.69	920489
2014-08-22	51.63	51.96	51.13	51.73	892342
2014-08-25	52.35	52.83	51.89	52.68	794403
2014-08-26	52.84	53.91	52.58	53.42	1652764
2014-08-27	53.42	53.77	53.01	53.17	856774
2014-08-28	53.13	53.62	52.81	53.34	779177
2014-08-29	53.21	53.96	53.11	53.92	743575
2014-09-02	53.92	54.00	52.74	53.11	918543
2014-09-03	53.25	53.37	52.49	52.52	735303
2014-09-04	52.61	52.87	52.00	52.20	970166
2014-09-05	52.20	52.68	51.78	52.50	768059
2014-09-08	52.52	52.52	51.51	51.79	664073
2014-09-09	51.97	53.17	51.86	52.20	1166785
2014-09-10	52.26	52.39	51.60	52.03	756581
2014-09-11	51.49	52.28	51.09	52.18	1579044
2014-09-12	51.88	52.03	51.29	51.39	898267
2014-09-15	51.40	52.47	51.17	51.89	914351
2014-09-16	51.63	52.40	51.63	52.07	1295392
2014-09-17	52.50	53.26	52.29	52.67	2020083
2014-09-18	52.61	52.99	51.56	51.60	1056249
2014-09-19	51.74	51.95	50.84	50.88	1541784
2014-09-22	50.88	50.95	49.75	49.99	1261118
2014-09-23	49.97	50.44	49.82	49.85	1446019
2014-09-24	49.72	50.18	48.87	49.75	954804
2014-09-25	49.77	49.78	49.06	49.53	1429046
2014-09-26	49.37	50.74	49.26	50.14	1480126
2014-09-29	49.67	50.61	49.49	50.54	1119380
2014-09-30	50.61	50.92	49.59	49.83	1440164
2014-10-01	49.98	50.28	48.85	48.93	1396036
2014-10-02	48.46	49.39	47.92	49.05	1371732
2014-10-03	49.13	49.34	48.51	49.19	809576
2014-10-06	49.17	49.40	48.41	48.62	942526
2014-10-07	48.16	48.94	47.67	47.67	1312863
2014-10-08	47.64	48.22	46.64	48.17	1807914
2014-10-09	47.93	47.93	45.88	45.89	2163837
2014-10-10	45.76	46.17	44.47	44.66	2573640
2014-10-13	44.66	45.07	42.30	42.36	2599885
2014-10-14	42.61	43.66	42.20	42.65	2404178
2014-10-15	41.88	44.77	41.48	44.74	2910437
2014-10-16	43.57	47.07	43.57	46.42	2784462
2014-10-17	46.97	47.53	44.79	45.41	2092537
2014-10-20	45.33	45.95	44.46	45.23	1383090
2014-10-21	45.86	46.58	45.69	46.41	1658848
2014-10-22	46.41	47.00	45.05	45.12	1550259
2014-10-23	45.45	48.47	45.01	47.71	2392251
2014-10-24	48.79	49.01	47.24	48.39	2141193
2014-10-27	47.68	47.79	46.25	47.17	1964062
2014-10-28	47.47	49.54	47.04	49.35	2057130
2014-10-29	49.92	50.48	48.69	49.03	2205875
2014-10-30	48.83	49.19	48.02	48.50	945074
2014-10-31	48.56	51.28	48.09	51.19	2411386
2014-11-03	51.25	51.93	49.83	50.01	1421846
2014-11-04	49.34	50.63	48.78	50.60	2076611
2014-11-05	50.93	53.07	50.56	52.82	2903752
2014-11-06	52.70	54.35	52.23	54.30	3070841
2014-11-07	54.14	54.79	53.39	53.69	2220954
2014-11-10	53.90	54.42	51.83	52.14	1863290
2014-11-11	51.96	52.65	51.51	52.41	1232038
2014-11-12	51.66	52.17	51.18	51.30	1241570
2014-11-13	51.03	51.37	50.34	50.34	327690
2014-11-14	49.95	50.81	49.71	50.62	1179168
2014-11-17	50.48	51.13	50.13	50.66	1577846
2014-11-18	50.41	51.33	49.68	50.94	1930810
2014-11-19	51.25	52.45	50.93	52.22	2172200
2014-11-20	52.02	53.44	51.95	52.39	1492993
2014-11-21	53.19	53.35	51.38	51.72	1780524
2014-11-24	51.49	51.79	50.83	51.46	1547082
2014-11-25	51.51	51.82	50.47	50.89	1572445
2014-11-26	50.79	50.94	50.20	50.32	1196245
2014-11-28	48.69	50.86	47.99	49.52	1660187
2014-12-01	49.00	49.91	48.52	49.80	1539586
2014-12-02	49.07	49.71	48.54	48.58	2180034
2014-12-03	49.05	49.43	48.79	49.02	1436622
2014-12-04	48.46	48.91	47.41	47.41	1766410
2014-12-05	47.42	47.81	46.22	47.43	1930074
2014-12-08	44.34	46.58	43.51	43.83	3199127
2014-12-09	43.75	44.42	42.78	43.41	2231640
2014-12-10	43.66	43.66	42.06	42.19	1661077
2014-12-11	42.22	44.00	42.12	42.64	1903572
2014-12-12	42.45	43.71	42.15	43.02	1622910
2014-12-15	43.48	44.07	42.34	42.44	1629604
2014-12-16	41.78	44.42	41.65	42.25	1473929
2014-12-17	42.50	44.02	42.40	43.50	1751987
2014-12-18	44.52	44.92	43.12	44.91	2092980
2014-12-19	45.55	45.59	42.46	43.87	3476951
2014-12-22	43.14	43.20	41.68	42.27	2585523
2014-12-23	42.61	42.93	42.22	42.68	1392394
2014-12-24	42.42	42.61	41.87	42.15	535446
2014-12-26	42.39	42.67	41.02	41.29	1551266
2014-12-29	41.51	42.12	41.42	41.76	1217767
2014-12-30	41.58	42.34	40.87	41.03	1263469
2014-12-31	40.89	41.94	40.48	41.21	1011448
2015-01-02	41.46	42.70	40.97	42.20	2296663
2015-01-05	42.20	42.20	39.81	39.94	1819699
2015-01-06	39.86	40.40	39.24	39.49	2034645
2015-01-07	39.94	40.25	39.24	39.54	1364944
2015-01-08	39.79	41.32	39.44	41.13	1510185
2015-01-09	41.10	41.67	40.68	41.41	1325465
2015-01-12	40.79	40.79	39.38	39.51	1403820
2015-01-13	39.70	40.29	39.12	39.54	919176
2015-01-14	39.28	39.96	38.83	39.86	1397309
2015-01-15	40.56	40.57	39.43	39.48	1274333
2015-01-16	39.57	41.24	39.57	41.15	1114895
2015-01-20	40.18	40.56	39.57	40.31	1363260
2015-01-21	40.77	41.91	40.39	41.78	1450605
2015-01-22	41.91	42.30	40.40	41.29	1356735
2015-01-23	41.28	41.64	40.83	40.86	707155
2015-01-26	40.83	41.54	40.43	41.07	827786
2015-01-27	40.95	41.59	40.47	40.90	931772
2015-01-28	40.53	41.03	39.69	40.10	1697942
2015-01-29	40.32	40.66	38.97	40.13	1255232
2015-01-30	39.67	41.01	39.19	40.52	1401299
2015-02-02	41.07	41.40	40.12	41.14	1318802
2015-02-03	41.78	42.23	40.97	41.84	1778012
2015-02-04	41.09	41.67	40.00	40.55	2624093
2015-02-05	41.33	43.45	41.33	42.13	2941639
2015-02-06	42.91	43.19	41.90	42.97	2441761
2015-02-09	43.00	43.83	42.83	43.51	2780630
2015-02-10	43.53	44.77	42.77	44.58	2591410
2015-02-11	43.82	45.13	43.37	44.52	2072453
2015-02-12	44.98	45.05	43.66	43.96	1324837
2015-02-13	44.46	44.54	43.55	44.19	1145943
2015-02-17	43.88	44.65	43.75	44.41	1576395
2015-02-18	44.03	44.84	43.80	44.15	1788357
2015-02-19	42.62	45.25	42.62	44.41	1172086
2015-02-20	44.42	45.06	43.78	44.16	1470403
2015-02-23	43.60	44.48	43.44	43.63	1307650
2015-02-24	43.91	44.58	43.43	44.51	1505561
2015-02-25	44.61	45.43	44.20	45.41	1352354
2015-02-26	45.10	45.28	43.23	43.42	1736695
2015-02-27	43.70	43.76	43.25	43.44	1068980
2015-03-02	43.54	44.33	43.35	43.91	1482889
2015-03-03	43.88	45.32	43.77	44.76	1780655
2015-03-04	44.84	44.87	43.39	44.01	1173403
2015-03-05	43.82	44.01	43.25	43.85	1021670
2015-03-06	43.35	43.79	43.12	43.29	767724
2015-03-09	43.02	43.16	41.93	41.93	1425772
2015-03-10	41.67	41.95	41.23	41.47	1202004
2015-03-11	41.50	42.39	41.14	42.21	1637119
2015-03-12	42.32	42.47	41.49	41.51	1293167
2015-03-13	41.15	41.53	40.69	41.50	1165685
2015-03-16	41.16	42.12	41.10	42.10	1000681
2015-03-17	42.06	42.57	41.88	42.15	1096984
2015-03-18	41.79	43.26	41.66	43.01	1238968
2015-03-19	42.30	42.84	42.14	42.69	774318
2015-03-20	42.99	43.67	42.91	42.96	1762927
2015-03-23	43.10	43.48	42.85	42.85	713649
2015-03-24	43.01	43.54	42.83	43.36	720888
2015-03-25	43.66	44.46	43.26	44.14	995084
2015-03-26	44.73	44.96	43.34	43.51	874802
2015-03-27	43.16	43.88	42.89	43.59	871185
2015-03-30	43.93	45.09	43.77	45.02	1078353
2015-03-31	44.53	45.41	44.28	45.11	1334274
2015-04-01	45.38	45.94	44.80	45.07	1189211
2015-04-02	44.82	46.13	44.62	46.06	1280259
2015-04-06	46.21	46.49	45.75	45.84	1014133
2015-04-07	46.00	46.23	45.76	45.84	977312
2015-04-08	45.89	46.06	45.35	45.39	1268657
2015-04-09	45.63	46.51	45.13	46.33	1775264
2015-04-10	46.44	46.53	45.63	46.08	1098573
2015-04-13	46.23	46.40	45.27	45.31	923097
2015-04-14	45.62	46.27	45.46	46.05	1115606
2015-04-15	46.47	47.95	46.03	47.86	1516679
2015-04-16	47.59	48.52	47.34	47.48	1690703
2015-04-17	47.01	47.66	46.90	47.56	1212264
2015-04-20	47.36	47.51	46.62	47.14	1225993
2015-04-21	47.36	47.54	46.85	47.05	1243027
2015-04-22	47.35	47.77	46.89	47.52	1221828
2015-04-23	48.35	49.45	47.55	47.65	3039074
2015-04-24	47.78	48.31	46.71	47.13	1369019
2015-04-27	47.21	47.47	46.55	46.86	1410172
2015-04-28	46.82	47.62	46.59	47.61	1125693
2015-04-29	47.48	48.70	47.24	48.66	1214283
2015-04-30	48.82	49.76	47.78	48.96	1467753
2015-05-01	49.07	49.38	48.73	48.98	1635522
2015-05-04	49.00	49.33	48.69	48.82	910521
2015-05-05	49.31	49.95	48.47	48.51	1169424
2015-05-06	48.89	48.99	48.02	48.24	775827
2015-05-07	48.02	48.09	47.52	47.95	944999
2015-05-08	48.57	49.49	47.59	49.45	1130061
2015-05-11	49.53	49.56	48.21	48.92	1263191
2015-05-12	49.11	50.51	48.76	50.05	2002627
2015-05-13	50.00	50.04	48.75	48.96	1255538
2015-05-14	49.06	49.69	48.56	49.43	1061189
2015-05-15	49.09	49.43	48.46	49.34	984268
2015-05-18	49.12	49.32	48.57	48.73	1802665
2015-05-19	48.36	48.66	47.59	47.98	2059065
2015-05-20	48.26	48.26	47.37	47.92	1124803
2015-05-21	48.24	48.51	47.76	48.20	907414
2015-05-22	47.71	48.45	47.65	48.13	498399
2015-05-26	47.62	48.07	47.08	47.34	816918
2015-05-27	47.28	47.78	46.91	47.68	708352
2015-05-28	47.44	47.53	46.54	46.62	1039259
2015-05-29	46.84	47.12	45.99	46.31	1608450
2015-06-01	46.29	46.42	46.06	46.24	797881
2015-06-02	46.20	46.70	45.78	46.30	1307931
2015-06-03	46.24	46.51	45.66	46.30	1010780
2015-06-04	45.94	46.26	45.66	45.71	811769
2015-06-05	45.37	46.55	45.33	45.75	930288
2015-06-08	45.71	46.19	45.29	45.75	957930
2015-06-09	46.15	47.56	46.15	46.85	1307393
2015-06-10	47.40	47.48	46.36	46.69	829707
2015-06-11	46.64	46.81	46.26	46.38	1109636
2015-06-12	46.11	46.18	45.76	45.90	563953
2015-06-15	45.64	46.06	45.39	45.82	717173
2015-06-16	45.82	46.35	45.64	46.07	634184
2015-06-17	46.47	46.80	45.99	46.18	1296791
2015-06-18	46.29	46.62	44.74	44.94	1693024
2015-06-19	44.67	45.06	44.19	44.54	2261105
2015-06-22	44.72	45.16	44.02	44.73	1418140
2015-06-23	44.69	45.89	44.56	45.80	1506590
2015-06-24	45.83	46.28	45.43	45.69	959502
2015-06-25	45.66	45.66	45.01	45.21	1992117
2015-06-26	45.00	45.25	44.54	44.63	4058101
2015-06-29	44.22	44.97	44.12	44.24	1323451
2015-06-30	44.61	44.94	44.12	44.28	847684
2015-07-01	44.29	44.46	43.39	43.66	1171678
2015-07-02	43.75	44.19	43.57	43.63	959454
2015-07-06	43.09	43.37	42.42	42.51	1370559
2015-07-07	42.67	42.91	41.78	42.73	1937815
2015-07-08	42.65	42.91	41.88	42.00	1568891
2015-07-09	42.75	43.24	42.18	42.21	1633022
2015-07-10	42.37	42.71	41.61	41.67	1346177
2015-07-13	41.84	42.34	41.64	42.26	1881162
2015-07-14	42.23	42.87	42.16	42.80	827707
2015-07-15	42.63	42.95	41.42	41.55	1498286
2015-07-16	41.85	42.02	41.47	41.76	1446998
2015-07-17	41.58	41.79	40.85	40.96	1319087
2015-07-20	40.75	40.96	39.59	39.67	1690959
2015-07-21	40.01	40.20	39.76	40.01	1271248
2015-07-22	39.63	40.38	39.36	39.39	1854519
2015-07-23	38.84	41.91	38.84	41.52	4084715
2015-07-24	40.96	41.59	39.94	40.43	3033730
2015-07-27	39.97	42.34	39.50	41.23	3113781
2015-07-28	41.51	42.78	40.90	42.30	2246285
2015-07-29	42.21	42.87	41.78	42.33	1607722
2015-07-30	42.08	42.46	41.58	42.14	1471660
2015-07-31	41.83	42.59	41.76	41.83	1182996
2015-08-03	41.34	41.79	40.69	40.79	1879309
2015-08-04	41.12	41.15	40.32	40.66	1500434
2015-08-05	41.22	41.83	40.44	40.52	1374757
2015-08-06	40.19	41.58	39.80	41.27	1447343
2015-08-07	41.04	41.65	40.28	40.43	1275923
2015-08-10	40.72	41.81	40.59	41.75	922290
2015-08-11	40.77	41.64	40.00	41.43	1220442
2015-08-12	41.40	42.86	41.04	42.83	1263281
2015-08-13	42.39	43.12	41.88	42.65	1122306
2015-08-14	42.63	43.23	42.35	42.59	830822
2015-08-17	42.10	42.93	41.76	42.71	625950
2015-08-18	42.31	42.95	41.88	42.26	933849
2015-08-19	41.84	42.12	40.55	41.05	1066512
2015-08-20	40.99	41.38	40.40	40.40	906090
2015-08-21	40.26	41.18	39.85	40.42	1310886
2015-08-24	38.40	40.64	38.23	38.61	1858632
2015-08-25	40.23	40.41	38.74	38.75	1528058
2015-08-26	39.66	40.50	38.86	40.47	1498416
2015-08-27	41.25	42.35	40.90	41.89	2588311
2015-08-28	41.70	43.09	41.43	42.30	1537310
2015-08-31	41.98	42.77	41.24	42.36	1245941
2015-09-01	40.96	42.19	40.83	41.08	1885288
2015-09-02	41.53	42.14	40.23	41.04	1179912
2015-09-03	41.22	42.05	40.44	40.86	1492856
2015-09-04	40.53	40.63	39.76	39.82	1437379
2015-09-08	40.20	40.82	39.78	40.73	1103963
2015-09-09	40.91	41.63	39.61	39.68	993018
2015-09-10	39.59	40.17	39.03	39.74	1632091
2015-09-11	39.17	39.67	38.92	39.51	1543735
2015-09-14	39.39	39.51	38.89	39.18	1176622
2015-09-15	39.40	39.87	39.23	39.80	1102872
2015-09-16	39.86	40.64	39.80	40.58	1084928
2015-09-17	40.62	41.44	40.30	40.63	1335010
2015-09-18	39.92	40.31	39.70	40.14	1858298
2015-09-21	40.36	40.71	39.92	40.17	867821
2015-09-22	39.61	40.38	39.41	39.66	1048822
2015-09-23	39.86	40.00	39.03	39.25	1014584
2015-09-24	38.97	39.35	38.52	38.60	2327844
2015-09-25	38.89	39.06	37.85	38.11	1536696
2015-09-28	37.78	38.02	36.41	36.56	1881599
2015-09-29	36.63	37.10	35.31	35.41	2478676
2015-09-30	35.78	35.81	34.34	35.26	3859573
2015-10-01	36.04	36.53	34.96	35.24	1672293
2015-10-02	34.94	37.22	34.93	37.21	1610157
2015-10-05	37.61	38.75	37.34	38.72	2042551
2015-10-06	38.81	40.19	38.63	39.26	2514864
2015-10-07	40.49	40.58	39.21	39.83	1533061
2015-10-08	39.93	41.00	39.86	40.84	1309034
2015-10-09	40.96	41.17	40.11	40.55	1426244
2015-10-12	40.54	40.55	39.88	40.49	1203921
2015-10-13	40.15	40.76	39.55	40.09	1238435
2015-10-14	40.06	40.79	39.85	40.61	764184
2015-10-15	40.62	41.65	40.03	41.64	1013197
2015-10-16	41.81	42.23	41.24	41.61	1110240
2015-10-19	41.37	41.57	40.77	40.91	1273367
2015-10-20	40.86	41.99	40.26	41.27	1072025
2015-10-21	41.19	41.35	40.34	40.43	1813310
2015-10-22	40.32	40.32	37.07	37.19	3858958
2015-10-23	37.42	38.64	36.90	37.80	3675716
2015-10-26	38.13	38.29	36.54	36.59	2246123
2015-10-27	36.01	36.04	34.81	34.84	4462345
2015-10-28	34.87	35.50	34.36	34.85	3411474
2015-10-29	34.89	36.38	34.82	36.22	1853772
2015-10-30	36.07	36.31	35.22	35.96	2116768
2015-11-02	35.74	36.68	35.69	36.08	1426351
2015-11-03	36.18	36.25	35.21	35.63	2389373
2015-11-04	35.71	36.64	35.44	36.31	2117638
2015-11-05	36.12	37.51	35.75	36.74	1775418
2015-11-06	36.46	36.94	36.10	36.60	1178616
2015-11-09	36.48	37.02	35.93	36.31	1298223
2015-11-10	36.19	36.92	36.11	36.31	1573813
2015-11-11	36.22	36.30	34.46	34.64	1232717
2015-11-12	33.89	34.64	33.78	33.92	1265065
2015-11-13	33.85	34.40	33.39	33.91	992816
2015-11-16	34.01	34.70	33.75	34.56	1461044
2015-11-17	34.30	35.04	33.06	33.17	2144358
2015-11-18	33.38	33.74	32.25	33.02	2291173
2015-11-19	32.73	33.24	32.17	32.42	1052475
2015-11-20	32.37	32.93	31.80	32.01	1379563
2015-11-23	32.02	32.62	31.78	32.12	1433194
2015-11-24	32.05	32.51	31.17	32.40	1797224
2015-11-25	32.01	32.03	31.55	31.68	1365681
2015-11-27	31.42	31.66	31.11	31.25	503889
2015-11-30	31.42	31.73	30.99	31.15	1508815
2015-12-01	31.08	31.63	30.93	31.22	1617193
2015-12-02	30.89	30.95	29.54	29.63	2025789
2015-12-03	29.75	30.18	29.04	29.24	1490036
2015-12-04	28.80	29.93	28.55	29.73	2046649
2015-12-07	28.98	29.11	28.20	28.89	2175093
2015-12-08	28.46	29.03	28.16	28.51	3509800
2015-12-09	30.19	30.19	27.18	28.17	4377840
2015-12-10	28.08	28.95	27.83	28.49	2723044
2015-12-11	27.97	28.29	26.93	27.33	2567215
2015-12-14	27.04	27.30	26.10	26.17	2524008
2015-12-15	26.40	26.77	25.76	26.29	3444406
2015-12-16	26.43	26.53	25.71	26.24	2700492
2015-12-17	26.19	26.38	25.64	25.99	2693794
2015-12-18	26.01	26.97	25.93	26.63	3455578
2015-12-21	26.74	27.03	26.18	26.98	2307347
2015-12-22	26.92	27.28	26.44	26.50	2192786
2015-12-23	27.11	28.28	26.98	28.25	1773911
2015-12-24	28.24	28.63	28.09	28.27	904563
2015-12-28	28.12	28.43	27.63	28.33	1773967
2015-12-29	28.98	29.21	28.62	28.84	1935814
2015-12-30	28.33	28.82	27.85	27.98	1431420
2015-12-31	27.99	28.51	27.80	28.38	1219700
2016-01-04	28.17	29.03	28.16	28.93	2262806
2016-01-05	29.12	29.22	28.43	28.63	1493073
2016-01-06	27.75	27.75	26.85	26.96	2056120
2016-01-07	26.54	28.36	26.29	28.24	2818751
2016-01-08	28.39	30.04	28.39	29.64	3321151
2016-01-11	29.51	29.77	28.16	28.61	4065867
2016-01-12	28.68	29.08	26.98	27.79	2875507
2016-01-13	28.05	28.76	27.30	27.85	2737494
2016-01-14	28.07	28.61	27.63	28.33	2401688
2016-01-15	27.45	28.74	27.15	28.58	1911841
2016-01-19	28.83	29.29	28.10	29.00	2238925
2016-01-20	28.40	30.60	27.97	30.18	2841501
2016-01-21	30.27	31.60	29.69	30.29	4510684
2016-01-22	31.24	32.01	30.76	31.59	3849002
2016-01-25	30.82	31.72	30.61	30.64	2412757
2016-01-26	31.90	33.46	31.35	33.35	2458214
2016-01-27	33.34	33.90	32.22	32.64	2119085
2016-01-28	33.97	34.20	31.99	32.63	2136315
2016-01-29	33.14	33.63	32.70	33.61	2241267
2016-02-01	33.43	33.43	32.01	32.60	3564739
2016-02-02	31.58	32.13	30.99	31.63	3206934
2016-02-03	32.51	33.29	31.23	33.16	3115914
2016-02-04	33.47	34.01	31.76	32.53	4907337
2016-02-05	32.38	33.42	31.70	32.54	2419337
2016-02-08	32.05	32.71	31.69	32.54	2597626
2016-02-09	31.91	32.29	30.35	31.01	2289085
2016-02-10	30.85	32.13	30.34	32.00	1944732
2016-02-11	31.50	31.94	30.13	31.10	1677476
2016-02-12	31.60	32.25	30.94	32.18	1117003
2016-02-16	32.72	32.91	31.95	32.83	1865984
2016-02-17	33.18	34.02	32.52	33.97	1835973
2016-02-18	33.89	34.06	32.31	33.16	1287662
2016-02-19	32.25	32.39	31.84	32.06	8707651
2016-02-22	32.46	32.96	32.19	32.79	2955740
2016-02-23	32.69	32.77	30.19	30.21	3650823
2016-02-24	29.68	31.22	29.51	31.11	2285661
2016-02-25	30.85	31.13	29.85	30.58	2093162
2016-02-26	31.03	31.22	30.32	30.91	1756018
2016-02-29	31.20	31.21	29.82	30.34	2878208
2016-03-01	30.79	31.58	29.60	31.47	2054881
2016-03-02	31.11	32.12	31.03	32.09	1807157
2016-03-03	32.03	32.85	31.55	32.49	2545202
2016-03-04	32.60	33.12	30.66	30.67	5739396
2016-03-07	30.69	33.54	30.69	33.46	4405170
2016-03-08	33.13	33.13	31.42	31.55	2514502
2016-03-09	32.25	32.62	31.27	31.52	1617828
2016-03-10	31.63	32.77	30.91	32.66	1855801
2016-03-11	33.08	33.43	32.57	33.32	1626956
2016-03-14	32.76	33.69	32.66	33.04	1371426
2016-03-15	32.61	34.10	32.27	34.06	1242129
2016-03-16	34.16	35.56	34.08	35.23	2207916
2016-03-17	35.67	35.96	34.45	35.14	1177559
2016-03-18	35.48	36.20	35.26	35.79	2607107
2016-03-21	35.51	35.73	34.11	34.47	1407096
2016-03-22	34.24	35.01	34.17	34.69	1002214
2016-03-23	34.59	34.99	34.23	34.32	1113353
2016-03-24	33.65	35.41	33.48	35.14	1887464
2016-03-28	35.10	35.61	34.61	35.56	1500936
2016-03-29	35.03	36.22	34.76	36.18	2000902
2016-03-30	36.56	37.16	35.74	36.11	1507172
2016-03-31	36.10	36.70	35.81	36.61	1354003
2016-04-01	35.96	36.54	35.74	36.33	1268307
2016-04-04	36.53	36.96	35.79	36.00	1145120
2016-04-05	35.82	35.92	34.92	35.07	1463807
2016-04-06	35.27	35.63	34.55	35.08	1649620
2016-04-07	34.98	35.93	34.79	35.45	1838484
2016-04-08	35.96	36.57	35.89	36.57	1381182
2016-04-11	36.79	36.85	35.35	35.55	1449186
2016-04-12	35.86	37.89	35.65	37.56	1346148
2016-04-13	37.55	37.55	36.20	37.11	1698347
2016-04-14	37.07	37.25	35.81	36.50	1385264
2016-04-15	36.07	36.68	35.94	36.13	1017043
2016-04-18	35.20	36.85	35.01	36.78	805210
2016-04-19	37.05	37.75	36.92	37.45	1088183
2016-04-20	37.13	37.61	36.78	37.24	1026408
2016-04-21	37.35	37.47	36.14	36.41	1304835
2016-04-22	36.65	37.41	36.20	37.27	1026605
2016-04-25	37.10	37.29	36.53	37.26	1073875
2016-04-26	37.46	38.02	37.08	37.73	1707461
2016-04-27	38.09	39.48	37.85	39.43	2518953
2016-04-28	38.80	39.84	37.61	38.14	3184053
2016-04-29	38.32	38.80	37.24	38.16	1960939
2016-05-02	37.90	38.01	37.23	37.67	1834222
2016-05-03	37.02	37.36	36.29	37.03	15006305
2016-05-04	37.25	38.17	37.03	37.12	2871499
2016-05-05	37.84	38.35	37.46	37.86	1789911
2016-05-06	37.80	39.08	37.46	37.85	1544732
2016-05-09	37.72	38.06	36.93	37.94	1371776
2016-05-10	38.35	38.81	37.92	38.75	1313892
2016-05-11	38.35	38.75	37.98	38.23	1397074
2016-05-12	38.64	39.36	38.03	38.45	1224397
2016-05-13	38.21	38.70	38.00	38.13	983180
2016-05-16	38.48	38.81	37.91	38.02	1398334
2016-05-17	38.15	39.24	37.92	39.17	1985645
2016-05-18	39.00	39.36	38.03	38.26	1328988
2016-05-19	37.87	37.96	37.17	37.73	1131082
2016-05-20	38.08	38.09	37.23	37.80	1372708
2016-05-23	37.58	37.92	37.27	37.65	1861964
2016-05-24	37.90	38.36	37.42	38.23	1647395
2016-05-25	38.63	38.97	38.45	38.93	1162759
2016-05-26	39.00	40.13	38.92	39.80	2896230
2016-05-27	39.79	40.01	39.38	39.82	1307899
2016-05-31	40.04	40.05	39.41	39.87	2715416
2016-06-01	39.60	40.39	39.46	39.87	2601715
2016-06-02	39.61	40.17	39.09	40.17	1530188
2016-06-03	40.15	40.19	39.72	40.12	1031605
2016-06-06	40.61	40.61	39.98	40.32	862290
2016-06-07	40.49	41.10	40.22	40.95	1929213
2016-06-08	41.24	41.32	40.48	40.86	1954555
2016-06-09	40.35	42.45	40.33	42.41	2007265
2016-06-10	41.83	42.02	41.09	41.10	2525825
2016-06-13	40.90	41.32	40.53	40.80	1934278
2016-06-14	40.42	40.90	40.08	40.66	1616427
2016-06-15	40.66	41.30	40.56	40.70	1439993
2016-06-16	40.18	40.90	40.09	40.72	943717
2016-06-17	41.02	42.07	40.99	41.93	2693808
2016-06-20	42.44	42.61	42.19	42.42	1557590
2016-06-21	42.05	42.88	41.98	42.83	1395700
2016-06-22	42.89	43.08	42.47	42.70	1844593
2016-06-23	43.01	43.25	42.57	42.87	1278183
2016-06-24	41.20	42.34	41.16	41.74	1680157
2016-06-27	41.40	42.19	41.14	41.39	1909579
2016-06-28	42.09	43.16	41.87	43.12	1599602
2016-06-29	43.54	43.88	41.77	41.89	1746328
2016-06-30	41.88	42.23	41.50	42.15	1302862
2016-07-01	42.05	43.35	42.05	43.18	1171233
2016-07-05	42.28	42.53	41.27	42.06	1933204
2016-07-06	41.84	42.23	41.55	42.12	1585039
2016-07-07	42.65	42.86	41.70	41.82	1700991
2016-07-08	42.30	42.59	41.78	42.28	1450434
2016-07-11	42.61	42.79	41.85	41.89	740384
2016-07-12	42.57	42.92	42.42	42.68	1044927
2016-07-13	42.71	42.74	40.95	41.44	1918967
2016-07-14	42.02	42.02	40.95	41.21	1271560
2016-07-15	41.49	41.49	40.84	41.13	1846373
2016-07-18	41.15	41.20	40.81	41.08	853395
2016-07-19	41.18	41.21	40.60	40.95	1398875
2016-07-20	40.87	41.33	40.59	40.87	943506
2016-07-21	40.87	41.49	40.69	40.73	1104085
2016-07-22	41.01	41.16	40.47	40.86	833980
2016-07-25	40.61	40.64	39.81	40.21	1082982
2016-07-26	39.94	40.44	39.78	40.26	1052736
2016-07-27	40.28	40.81	39.57	40.00	1781257
2016-07-28	40.29	40.80	39.29	40.23	2573278
2016-07-29	39.95	39.97	39.43	39.66	2231333
2016-08-01	39.36	39.63	38.37	38.47	1971743
2016-08-02	38.59	38.66	37.83	38.32	1792420
2016-08-03	38.51	38.95	38.28	38.94	1418830
2016-08-04	38.83	39.42	38.29	38.39	1797245
2016-08-05	38.46	38.66	37.76	38.07	1671802
2016-08-08	38.22	38.35	37.89	38.01	1581577
2016-08-09	37.99	38.54	37.38	37.47	1107141
2016-08-10	37.62	37.85	37.08	37.15	1567167
2016-08-11	37.53	37.90	36.93	37.18	1192435
2016-08-12	37.34	37.57	36.96	37.19	1339272
2016-08-15	37.29	37.43	37.03	37.16	1579589
2016-08-16	37.13	37.86	36.85	37.70	2011391
2016-08-17	37.58	37.73	36.89	37.53	1785850
2016-08-18	37.68	38.80	37.47	38.79	1661325
2016-08-19	38.51	38.88	38.38	38.83	1920245
2016-08-22	38.52	38.99	38.14	38.98	1756107
2016-08-23	39.09	39.29	38.62	39.25	2135714
2016-08-24	39.05	39.43	38.79	39.12	1660604
2016-08-25	39.11	39.25	38.77	38.96	987124
2016-08-26	39.39	40.24	38.75	39.02	1626809
2016-08-29	38.96	39.53	38.76	39.52	1137012
2016-08-30	39.73	39.93	39.26	39.33	1361052
2016-08-31	39.09	39.24	38.50	38.92	1248093
2016-09-01	38.68	39.34	38.51	39.05	1146411
2016-09-02	39.30	39.71	38.95	39.09	1023238
2016-09-06	39.09	39.58	38.98	39.55	853228
2016-09-07	39.67	39.87	39.13	39.43	966189
2016-09-08	39.72	40.26	39.55	40.07	1197446
2016-09-09	39.85	40.44	39.49	39.49	1618377
2016-09-12	39.39	40.46	39.30	40.26	1260500
2016-09-13	39.57	39.74	38.80	38.85	1338936
2016-09-14	38.91	39.19	38.29	38.44	1459312
2016-09-15	38.54	39.17	38.22	38.89	1198675
2016-09-16	38.50	38.51	37.93	38.38	2310689
2016-09-19	38.68	39.02	38.57	38.77	1076441
2016-09-20	38.86	40.09	38.82	39.61	1754326
2016-09-21	39.91	40.40	39.35	40.37	1732842
2016-09-22	40.81	41.10	40.35	40.47	1590246
2016-09-23	40.37	40.74	39.78	40.10	1674616
2016-09-26	40.13	40.31	39.52	39.56	1076283
2016-09-27	39.19	39.19	37.09	37.36	4027996
2016-09-28	37.62	38.86	37.16	38.26	3700825
2016-09-29	38.18	38.35	37.56	37.86	2336998
2016-09-30	38.13	39.73	37.92	39.53	1893595
2016-10-03	39.68	40.34	39.46	40.09	1291451
2016-10-04	40.12	40.25	39.29	39.43	1132751
2016-10-05	39.61	39.78	39.25	39.67	1274749
2016-10-06	39.87	40.21	39.51	39.66	871482
2016-10-07	39.83	39.96	39.36	39.38	1260162
2016-10-10	39.64	40.06	39.55	39.71	1059911
2016-10-11	39.46	39.66	38.43	38.68	1341457
2016-10-12	38.54	38.72	38.15	38.29	917181
2016-10-13	37.91	38.61	37.23	38.31	2219860
2016-10-14	38.42	38.63	36.71	36.72	1542303
2016-10-17	36.63	36.79	35.55	35.88	1463673
2016-10-18	36.39	36.39	35.18	35.71	1454040
2016-10-19	35.86	36.10	35.37	35.92	1614562
2016-10-20	35.51	35.92	35.18	35.56	1428096
2016-10-21	35.38	35.61	34.90	35.03	1698671
2016-10-24	35.02	35.15	34.69	35.09	1453466
2016-10-25	35.39	36.23	35.18	35.34	2528207
2016-10-26	34.89	35.10	34.35	35.03	2523990
2016-10-27	35.00	37.30	34.95	36.16	2881461
2016-10-28	36.88	37.63	35.84	35.93	2302236
2016-10-31	36.02	36.26	35.67	35.93	1671844
2016-11-01	36.27	36.53	34.92	35.40	1429192
2016-11-02	35.04	35.45	34.46	34.91	1249348
2016-11-03	35.09	35.28	34.42	34.71	889813
2016-11-04	34.79	34.98	34.47	34.48	1154102
2016-11-07	35.04	35.99	34.79	35.77	1448776
2016-11-08	35.48	35.66	34.75	34.82	1426351
2016-11-09	34.42	36.21	34.42	35.77	1262177
2016-11-10	35.39	36.13	35.39	35.80	1138794
2016-11-11	35.53	36.10	35.01	35.76	1968374
2016-11-14	35.80	36.75	35.65	36.69	1659831
2016-11-15	37.18	38.34	37.06	37.44	1376090
2016-11-16	37.39	37.93	37.24	37.28	1177744
2016-11-17	37.59	37.88	36.29	36.42	1013880
2016-11-18	36.58	37.23	36.44	36.55	1304441
2016-11-21	37.28	38.32	37.03	38.28	1675785
2016-11-22	38.36	38.81	37.39	37.85	1202340
2016-11-23	37.64	38.81	37.59	38.75	1227081
2016-11-25	38.54	38.83	38.04	38.18	459367
2016-11-28	38.64	39.45	38.16	38.21	1639790
2016-11-29	37.37	38.90	37.02	38.63	1200811
2016-11-30	40.32	40.61	37.91	38.15	3106166
2016-12-01	38.99	39.99	38.77	39.18	1916173
2016-12-02	39.08	39.29	38.39	38.75	1371760
2016-12-05	39.33	40.40	39.21	39.64	2018246
2016-12-06	39.47	39.98	39.39	39.42	1211591
2016-12-07	39.48	40.04	39.36	39.92	1603993
2016-12-08	40.13	40.61	39.75	40.49	1144258
2016-12-09	40.47	41.23	40.43	40.66	1757049
2016-12-12	40.81	40.82	37.52	38.05	6547181
2016-12-13	38.37	38.84	37.66	38.59	2857400
2016-12-14	38.57	38.69	37.30	37.34	2885018
2016-12-15	36.69	37.55	36.03	36.60	2941016
2016-12-16	36.25	36.47	34.88	35.42	5010438
2016-12-19	35.64	36.14	35.19	35.81	2212258
2016-12-20	35.57	36.00	34.90	35.74	3051041
2016-12-21	36.37	37.10	36.04	36.50	1980964
2016-12-22	36.48	36.69	36.15	36.26	856496
2016-12-23	36.30	36.54	36.04	36.14	661531
2016-12-27	36.42	36.58	36.11	36.51	520369
2016-12-28	36.44	36.59	35.83	36.06	834480
2016-12-29	35.96	36.11	35.62	35.72	1049907
2016-12-30	35.76	36.18	35.41	35.60	1246891
2017-01-03	35.06	35.80	34.08	34.88	3012971
2017-01-04	35.00	35.69	34.65	35.49	1388889
2017-01-05	35.62	36.15	35.13	35.85	2827020
2017-01-06	35.80	36.08	35.44	35.56	1075117
2017-01-09	34.95	35.24	34.38	34.39	1339255
2017-01-10	34.63	34.84	34.10	34.48	2381333
2017-01-11	34.39	34.54	33.85	34.12	2465107
2017-01-12	34.41	34.57	34.14	34.26	1490021
2017-01-13	34.28	34.35	33.79	33.83	1291186
2017-01-17	33.80	34.07	33.58	33.81	2869880
2017-01-18	33.58	34.09	33.50	34.04	2035114
2017-01-19	34.09	34.24	33.83	34.02	1199621
2017-01-20	34.35	34.45	33.66	34.22	2152373
2017-01-23	34.01	34.40	33.74	33.98	1691930
2017-01-24	34.21	35.02	34.16	34.85	1718251
2017-01-25	34.95	35.18	34.80	34.90	962761
2017-01-26	35.15	35.68	35.04	35.53	2160273
2017-01-27	35.25	35.64	34.88	34.93	1617661
2017-01-30	34.59	34.78	33.48	33.70	1864358
2017-01-31	33.56	33.89	32.77	33.00	3073950
2017-02-01	33.49	33.49	32.94	33.09	4016086
2017-02-02	34.00	35.03	33.18	34.77	4876949
2017-02-03	34.39	35.52	34.39	35.42	3412242
2017-02-06	35.37	36.01	34.69	34.85	1971842
2017-02-07	34.91	34.92	33.83	33.91	2085069
2017-02-08	33.61	33.85	33.18	33.57	1694811
2017-02-09	34.13	34.92	33.50	34.70	2574515
2017-02-10	34.74	35.58	34.48	35.03	2141132
2017-02-13	34.81	34.87	34.03	34.04	1614851
2017-02-14	33.96	34.44	33.79	34.39	1038891
2017-02-15	34.38	35.00	34.33	34.85	1348467
2017-02-16	34.78	34.88	33.84	33.89	1665461
2017-02-17	33.70	34.41	33.52	33.79	1060461
2017-02-21	33.63	34.17	33.01	33.97	2045296
2017-02-22	33.69	34.08	32.91	32.96	2239364
2017-02-23	33.49	33.62	32.81	33.09	1521942
2017-02-24	33.09	33.46	32.50	32.63	1524801
2017-02-27	32.55	33.13	32.42	32.98	1630753
2017-02-28	32.91	32.92	32.42	32.60	1291272
2017-03-01	33.06	33.44	32.78	33.22	1473424
2017-03-02	33.01	33.47	32.88	33.06	1600822
2017-03-03	33.00	33.29	32.19	32.27	1671667
2017-03-06	32.73	33.11	32.33	32.71	2904766
2017-03-07	32.75	32.99	31.93	32.00	1748303
2017-03-08	32.08	32.55	31.49	31.56	1951590
2017-03-09	31.63	31.82	30.73	31.31	3439099
2017-03-10	31.60	31.71	30.89	31.07	3366340
2017-03-13	31.37	32.09	31.24	31.47	2590441
2017-03-14	31.07	31.45	30.91	31.21	2055251
2017-03-15	31.65	32.10	31.17	31.68	1919724
2017-03-16	31.69	31.73	31.28	31.33	1808036
2017-03-17	31.52	31.64	31.15	31.47	2779999
2017-03-20	31.31	31.70	31.01	31.61	1769862
2017-03-21	31.71	32.08	30.97	31.44	2843340
2017-03-22	31.32	31.35	30.69	30.90	1960718
2017-03-23	30.92	31.41	30.66	31.05	1764561
2017-03-24	31.06	31.50	30.86	31.19	2524379
2017-03-27	30.80	32.12	30.73	31.97	2398411
2017-03-28	31.94	32.67	31.70	32.48	1896247
2017-03-29	32.57	33.40	32.32	33.29	1942342
2017-03-30	33.36	33.60	32.93	33.03	2642100
2017-03-31	32.97	33.59	32.93	33.26	2181751
2017-04-03	33.28	33.39	32.42	33.15	2376329
2017-04-04	33.22	34.03	33.05	33.97	2002377
2017-04-05	34.32	34.45	33.80	33.87	2236047
2017-04-06	34.09	34.64	33.97	34.56	2139322
2017-04-07	34.57	34.63	34.18	34.29	1398924
2017-04-10	34.11	34.65	34.11	34.54	1193235
2017-04-11	34.38	34.82	34.14	34.62	1520644
2017-04-12	34.48	34.91	34.25	34.49	1578974
2017-04-13	34.64	34.67	34.01	34.09	1806538
2017-04-17	33.99	34.29	33.86	34.09	1509321
2017-04-18	33.78	34.27	33.61	34.06	1190600
2017-04-19	34.26	34.55	33.83	33.89	1833247
2017-04-20	34.02	34.84	33.86	34.44	1477710
2017-04-21	34.34	34.55	33.83	34.21	1505185
2017-04-24	34.35	34.57	33.98	34.12	1970553
2017-04-25	34.09	34.60	33.84	34.53	1656094
2017-04-26	34.24	35.08	34.24	34.78	3202733
2017-04-27	33.82	33.82	32.19	32.32	5985273
2017-04-28	32.69	32.79	31.48	31.65	3171778
2017-05-01	31.54	31.92	31.30	31.63	2065392
2017-05-02	31.80	32.79	31.74	32.15	2191335
2017-05-03	31.96	32.25	31.59	31.68	1695512
2017-05-04	31.44	31.44	30.13	30.62	3158630
2017-05-05	30.84	31.72	30.66	31.69	2621616
2017-05-08	31.50	31.63	30.95	31.10	2524970
2017-05-09	31.26	31.32	30.62	30.67	2231075
2017-05-10	30.92	31.27	30.71	31.07	2447151
2017-05-11	31.24	31.27	30.68	30.89	1740115
2017-05-12	30.88	31.12	30.71	30.93	1294860
2017-05-15	31.41	31.54	30.71	30.86	1694846
2017-05-16	30.97	30.97	30.46	30.57	1421977
2017-05-17	30.39	30.76	30.18	30.29	1305335
2017-05-18	30.14	30.59	29.99	30.19	1594124
2017-05-19	30.30	30.88	30.04	30.71	1487014
2017-05-22	30.89	31.02	30.70	30.76	1259670
2017-05-23	30.67	31.21	30.59	31.14	1841698
2017-05-24	31.10	31.19	30.60	30.80	1403940
2017-05-25	30.62	31.21	30.24	30.65	3435258
2017-05-26	30.65	31.03	30.41	30.86	1509125
2017-05-30	30.61	30.78	30.34	30.48	2446596
2017-05-31	30.10	30.34	29.79	30.09	2615850
2017-06-01	30.20	30.65	30.01	30.58	2375369
2017-06-02	30.30	30.45	29.46	29.82	3872528
2017-06-05	29.60	29.80	29.24	29.27	1635679
2017-06-06	29.22	29.55	28.67	29.38	3077714
2017-06-07	29.36	29.42	28.80	29.15	3948256
2017-06-08	29.17	30.01	28.93	29.88	2823379
2017-06-09	30.03	30.91	29.99	30.75	4323731
2017-06-12	31.20	31.33	30.51	30.92	1656586
2017-06-13	30.98	31.53	30.75	31.52	2960627
2017-06-14	31.36	31.52	30.87	31.31	2194229
2017-06-15	31.10	31.59	31.09	31.41	2009483
2017-06-16	31.56	32.17	31.47	31.99	3467539
2017-06-19	30.22	30.56	28.79	29.13	22189563
2017-06-20	29.15	29.16	28.05	28.53	10596280
2017-06-21	28.54	28.54	27.02	27.67	10582478
2017-06-22	27.85	28.61	27.36	28.32	10100829
2017-06-23	28.63	30.62	28.47	30.59	7680587
2017-06-26	30.84	31.92	30.38	31.76	5608600
2017-06-27	31.82	32.01	31.26	31.72	6763596
2017-06-28	31.93	32.47	31.77	31.98	3992848
2017-06-29	32.16	32.42	31.77	32.12	4875684
2017-06-30	32.28	32.47	31.82	31.89	3887325
2017-07-03	32.79	33.09	31.92	32.52	6730337
2017-07-05	32.14	32.76	31.66	32.55	6736003
2017-07-06	32.69	32.98	32.02	32.12	5480347
2017-07-07	31.95	32.09	31.29	31.97	5494472
2017-07-10	32.05	32.70	31.84	32.61	4065189
2017-07-11	32.69	33.35	32.47	33.23	3994876
2017-07-12	33.48	33.59	32.96	33.33	4958435
2017-07-13	33.21	33.63	33.11	33.59	2867599
2017-07-14	33.86	34.03	33.46	33.68	1931712
2017-07-17	33.72	34.28	33.62	33.84	2222295
2017-07-18	34.04	34.16	32.89	33.29	2153248
2017-07-19	33.41	34.06	33.19	34.03	3870685
2017-07-20	34.20	34.47	33.65	33.73	4244660
2017-07-21	33.74	34.73	33.67	34.26	4642549
2017-07-24	34.29	34.57	33.94	34.34	2866224
2017-07-25	34.85	35.32	34.67	34.87	3294830
2017-07-26	34.95	35.15	34.41	34.82	2705350
2017-07-27	34.78	36.77	34.20	36.48	6355146
2017-07-28	36.53	36.93	35.91	35.98	4482366
2017-07-31	35.82	36.01	34.51	34.67	4461241
2017-08-01	34.65	34.89	34.42	34.80	2568551
2017-08-02	34.49	34.98	34.13	34.30	2155383
2017-08-03	34.36	34.55	33.56	33.81	3499279
2017-08-04	33.83	34.42	33.72	34.00	2727328
2017-08-07	33.95	33.97	33.08	33.56	2879588
2017-08-08	33.36	34.41	33.36	34.16	4378691
2017-08-09	34.38	34.64	33.62	34.14	2652566
2017-08-10	34.29	34.62	33.76	33.79	1663753
2017-08-11	33.66	34.29	33.58	34.26	1313096
2017-08-14	34.39	34.62	33.58	33.65	2330825
2017-08-15	33.49	33.57	32.55	33.23	2978737
2017-08-16	33.12	33.49	32.92	33.07	1990053
2017-08-17	32.78	33.52	32.74	33.23	2886007
2017-08-18	33.18	33.19	32.76	32.80	3441117
2017-08-21	32.75	32.93	32.43	32.76	2639361
2017-08-22	32.88	33.55	32.87	33.35	2384910
2017-08-23	33.26	33.72	33.20	33.23	2739708
2017-08-24	33.23	33.62	32.83	33.36	1100892
2017-08-25	33.43	33.47	33.03	33.24	1860530
2017-08-28	33.14	33.25	32.77	33.11	1324847
2017-08-29	32.90	33.42	32.74	33.30	1029774
2017-08-30	33.07	33.72	32.87	33.63	1399550
2017-08-31	33.75	34.28	33.57	33.93	1679424
2017-09-01	33.99	34.18	33.40	34.08	1776219
2017-09-05	34.27	34.50	33.85	34.12	3499192
2017-09-06	34.46	34.46	34.01	34.25	1966426
2017-09-07	34.21	34.25	33.46	33.81	1940994
2017-09-08	33.46	33.50	32.48	33.03	3677877
2017-09-11	33.13	33.34	32.76	33.19	2992234
2017-09-12	33.34	34.06	33.12	33.87	2434070
2017-09-13	34.01	34.48	34.01	34.35	4418815
2017-09-14	34.61	35.89	34.57	35.31	6870340
2017-09-15	35.18	35.47	34.94	35.31	3225072
2017-09-18	35.45	35.63	34.91	35.01	2325857
2017-09-19	35.03	35.13	34.65	34.90	2254865
2017-09-20	35.13	35.49	34.88	35.11	4171559
2017-09-21	34.88	35.19	34.49	34.75	3931032
2017-09-22	34.70	35.14	34.60	34.98	2202770
2017-09-25	35.15	35.44	34.95	35.08	2065692
2017-09-26	35.44	35.86	35.25	35.36	3062496
2017-09-27	35.62	35.70	34.95	35.53	2428689
2017-09-28	35.53	35.67	35.01	35.41	3078715
2017-09-29	35.22	35.68	35.14	35.51	2628981
2017-10-02	35.12	35.69	35.02	35.58	2608806
2017-10-03	35.55	35.76	34.95	34.95	1969696
2017-10-04	35.15	35.26	34.42	34.95	4307605
2017-10-05	35.17	35.67	34.97	35.41	3254977
2017-10-06	35.03	35.30	34.44	34.63	5028964
2017-10-09	34.65	34.82	34.09	34.24	55851071
2017-10-10	34.48	34.62	34.07	34.23	2936949
2017-10-11	34.28	34.43	34.03	34.35	1811873
2017-10-12	34.15	34.76	33.92	34.56	2318892
2017-10-13	34.84	34.87	34.26	34.30	2093709
2017-10-16	34.35	34.62	33.90	34.05	1992710
2017-10-17	34.03	34.56	33.97	34.47	2440829
2017-10-18	34.41	34.69	34.09	34.26	1621071
2017-10-19	34.10	34.39	33.95	34.33	2979347
2017-10-20	34.34	34.72	34.21	34.48	1979713
2017-10-23	34.67	35.19	34.26	34.28	3305941
2017-10-24	34.60	35.02	34.37	34.87	2848213
2017-10-25	34.62	34.79	33.01	33.13	6972326
2017-10-26	33.13	33.13	31.68	32.70	6846637
2017-10-27	32.42	35.40	32.25	34.46	11653173
2017-10-30	34.46	34.64	33.54	33.72	5409650
2017-10-31	33.86	34.34	33.55	34.04	2963345
2017-11-01	34.34	34.50	33.71	33.78	3375101
2017-11-02	33.69	34.29	33.50	33.77	2166406
2017-11-03	33.83	34.42	33.10	34.17	2822249
2017-11-06	34.45	34.86	34.07	34.75	3827658
2017-11-07	34.75	34.90	34.16	34.42	2663753
2017-11-08	34.49	35.28	34.19	35.07	5371413
2017-11-09	35.13	35.90	35.13	35.88	9547121
2017-11-10	35.83	35.94	35.07	35.48	22746698
2017-11-13	35.49	35.83	34.96	35.15	8251678
2017-11-14	35.07	35.13	32.84	32.99	5644776
2017-11-15	32.62	32.66	31.88	32.39	6962914
2017-11-16	32.77	32.77	31.97	32.28	2679689
2017-11-17	32.31	32.50	31.99	32.13	2701753
2017-11-20	31.98	32.33	31.56	32.30	3718864
2017-11-21	32.30	32.45	31.53	31.75	2349793
2017-11-22	31.75	32.00	31.57	31.67	1721472
2017-11-24	31.64	31.76	31.15	31.38	1167237
2017-11-27	31.46	31.52	30.74	30.96	3714423
2017-11-28	30.96	31.16	30.67	30.96	2834065
2017-11-29	30.97	31.72	30.85	31.63	2846614
2017-11-30	31.54	32.51	31.54	32.44	4524177
2017-12-01	32.66	32.85	31.90	32.43	3877494
2017-12-04	32.43	32.82	32.25	32.47	4966021
2017-12-05	32.03	32.49	31.90	32.13	2838481
2017-12-06	32.14	32.14	31.07	31.13	2893076
2017-12-07	31.03	31.19	30.34	30.37	2868511
2017-12-08	30.64	30.82	30.19	30.69	5723412
2017-12-11	30.81	31.49	30.79	31.10	2818304
2017-12-12	31.39	31.47	30.45	30.48	2713742
2017-12-13	30.29	31.34	30.29	30.92	3632868
2017-12-14	30.81	30.97	30.42	30.49	2806947
2017-12-15	30.73	30.75	29.74	29.78	5709160
2017-12-18	29.94	30.54	29.92	30.12	3728147
2017-12-19	30.32	30.37	29.56	29.62	4123310
2017-12-20	29.68	29.75	29.20	29.51	3189691
2017-12-21	29.30	30.28	29.08	30.17	2829154
2017-12-22	30.23	30.32	29.78	29.81	2220242
2017-12-26	29.98	30.30	29.90	30.18	1625648
2017-12-27	30.20	30.30	29.85	30.12	3041154
2017-12-28	30.21	31.29	30.11	31.17	3445689
2017-12-29	31.28	31.35	30.89	30.98	3118700
2018-01-02	31.31	31.98	31.10	31.91	3434063
2018-01-03	32.09	32.48	31.66	32.08	4424325
2018-01-04	32.20	32.25	31.77	32.10	1924089
2018-01-05	31.90	31.90	31.11	31.47	3173522
2018-01-08	31.54	32.02	31.18	31.97	2949121
2018-01-09	31.97	32.23	31.77	31.95	2120442
2018-01-10	31.89	32.11	31.53	31.57	2225748
2018-01-11	31.86	32.20	31.66	31.95	5637409
2018-01-12	31.97	32.23	31.63	31.82	3119905
2018-01-16	31.78	31.97	31.39	31.64	5142727
2018-01-17	31.83	32.12	31.57	31.66	4679873
2018-01-18	31.49	31.56	31.07	31.11	2266007
2018-01-19	30.96	30.98	30.47	30.50	2327586
2018-01-22	30.91	31.21	30.52	31.11	2900263
2018-01-23	31.42	31.96	31.25	31.81	6166277
2018-01-24	31.97	32.46	31.89	31.99	3013853
2018-01-25	32.11	32.34	31.62	31.83	2155645
2018-01-26	32.06	32.18	31.79	31.97	2926930
2018-01-29	31.74	31.79	30.82	30.95	2070830
2018-01-30	30.66	30.71	29.58	29.75	4127469
2018-01-31	29.75	29.96	29.46	29.55	4198930
2018-02-01	29.49	29.76	28.61	29.02	5508000
2018-02-02	28.67	28.90	28.15	28.26	4048034
2018-02-05	27.89	28.16	26.65	26.82	5611332
2018-02-06	26.28	27.53	25.95	27.02	4332400
2018-02-07	26.92	27.19	25.65	25.94	4853511
2018-02-08	25.93	26.38	25.18	25.18	5506318
2018-02-09	25.29	25.46	23.79	24.89	4453575
2018-02-12	25.31	26.20	25.31	25.99	4466768
2018-02-13	25.80	25.89	25.51	25.79	4615193
2018-02-14	25.51	26.65	25.42	26.41	4854837
2018-02-15	26.73	29.15	26.27	29.04	11157433
2018-02-16	28.83	29.32	28.45	28.61	6195597
2018-02-20	28.72	28.85	27.89	27.98	6081677
2018-02-21	29.15	29.15	27.09	27.11	7223890
2018-02-22	27.26	28.06	27.00	27.66	6856727
2018-02-23	27.85	28.50	27.76	28.35	3887685
2018-02-26	28.65	28.71	28.29	28.58	3786298
2018-02-27	28.46	28.80	27.95	27.96	4602103
2018-02-28	28.12	28.31	27.39	27.39	3291987
2018-03-01	27.53	27.72	27.17	27.29	3751245
2018-03-02	27.07	27.47	26.56	27.39	4071183
2018-03-05	27.37	28.39	27.37	28.25	3534025
2018-03-06	28.47	28.64	28.08	28.21	3772530
2018-03-07	27.91	28.40	27.64	27.95	2166267
2018-03-08	28.03	28.09	27.56	27.80	1859827
2018-03-09	27.88	28.76	27.88	28.55	2253434
2018-03-12	28.64	28.65	28.15	28.41	2061095
2018-03-13	28.53	28.78	28.30	28.67	2315795
2018-03-14	28.80	28.84	28.40	28.55	2829500
2018-03-15	28.03	28.40	26.45	27.07	7596805
2018-03-16	27.13	27.63	26.91	27.46	3789731
2018-03-19	26.92	27.29	26.29	26.48	2100651
2018-03-20	26.68	26.81	26.34	26.41	1896826
2018-03-21	26.49	27.12	26.30	26.97	1760104
2018-03-22	26.66	26.94	26.53	26.55	1876573
2018-03-23	26.70	27.10	26.17	26.25	2241058
2018-03-26	26.53	26.73	26.08	26.61	1766820
2018-03-27	26.70	26.70	25.67	25.83	3085308
2018-03-28	25.94	26.06	25.35	25.36	2592670
2018-03-29	25.51	26.04	25.41	25.86	3145934
2018-04-02	25.67	25.73	24.60	25.06	2136637
2018-04-03	25.23	25.74	24.96	25.66	2043820
2018-04-04	25.30	25.53	25.14	25.49	2020424
2018-04-05	25.70	26.71	25.62	26.53	2635040
2018-04-06	26.41	26.47	25.00	25.53	2832783
2018-04-09	25.44	25.97	25.34	25.39	1667667
2018-04-10	25.74	26.77	25.74	26.44	2252169
2018-04-11	26.42	26.78	26.14	26.51	1655747
2018-04-12	26.60	26.70	26.16	26.31	1663044
2018-04-13	26.45	26.80	26.23	26.59	1905831
2018-04-16	26.77	27.01	26.44	26.68	1625187
2018-04-17	26.71	26.99	26.39	26.88	1297277
2018-04-18	27.05	27.33	26.73	26.75	1780466
2018-04-19	26.67	26.88	26.23	26.25	1661145
2018-04-20	26.12	26.12	25.38	25.78	3412844
2018-04-23	25.62	26.12	25.32	26.10	2057623
2018-04-24	26.12	26.20	25.20	25.39	2544361
2018-04-25	25.23	25.68	25.04	25.56	2389293
2018-04-26	26.01	28.15	25.51	27.73	10516170
2018-04-27	27.83	28.14	27.11	27.20	3927253
2018-04-30	27.00	27.62	26.83	27.32	3268456
2018-05-01	27.25	27.88	27.06	27.34	3731739
2018-05-02	27.09	27.65	26.87	27.10	3131799
2018-05-03	26.65	27.00	25.55	25.63	3637544
2018-05-04	25.63	26.62	25.60	26.47	2110623
2018-05-07	26.93	27.69	26.65	26.89	3177693
2018-05-08	26.87	27.52	26.27	27.51	2936007
2018-05-09	27.87	28.67	27.66	27.88	4170394
2018-05-10	28.08	28.18	27.42	28.12	2526679
2018-05-11	28.12	28.12	27.48	27.65	2292904
2018-05-14	27.86	28.31	27.75	28.14	2300440
2018-05-15	28.18	28.44	27.71	28.44	2976391
2018-05-16	28.42	29.28	28.22	29.15	3867512
2018-05-17	29.23	29.49	28.77	29.36	2431396
2018-05-18	29.28	29.28	28.56	28.65	2742509
2018-05-21	28.94	29.24	28.74	29.22	2285328
2018-05-22	29.48	29.73	28.49	28.61	3048113
2018-05-23	28.40	28.77	28.00	28.41	2427336
2018-05-24	28.13	28.41	27.56	27.67	2236139
2018-05-25	27.12	27.39	26.85	27.34	2804859
2018-05-29	26.92	27.40	26.65	26.93	1962572
2018-05-30	27.12	27.91	26.89	27.89	1999369
2018-05-31	27.71	28.51	27.50	28.06	3128832
2018-06-01	28.12	28.63	27.90	28.26	2696034
2018-06-04	28.33	28.39	27.33	27.51	1977288
2018-06-05	27.23	27.76	26.96	27.61	2139245
2018-06-06	27.77	28.25	27.64	28.14	2069893
2018-06-07	28.31	29.02	28.27	28.93	2303324
2018-06-08	28.94	29.27	28.51	28.92	1876343
2018-06-11	29.05	29.66	28.86	29.51	1813491
2018-06-12	29.55	30.29	29.50	30.21	3485177
2018-06-13	30.35	31.22	30.31	30.91	3957654
2018-06-14	31.11	31.19	30.53	30.57	3346739
2018-06-15	30.38	30.62	30.15	30.19	5333345
2018-06-18	30.09	30.83	30.03	30.43	3231620
2018-06-19	29.92	30.76	29.80	30.73	2678406
2018-06-20	31.06	31.22	30.52	30.91	2888026
2018-06-21	30.72	31.06	30.31	30.46	2090677
2018-06-22	30.83	31.04	29.08	29.22	6729106
2018-06-25	29.18	29.60	28.98	29.29	3964053
2018-06-26	29.26	29.99	28.99	29.97	2773798
2018-06-27	30.22	30.64	29.84	29.92	2615150
2018-06-28	30.18	30.77	29.91	30.61	3389320
2018-06-29	30.67	31.24	29.94	30.04	2635107
2018-07-02	29.67	29.75	29.26	29.64	1708139
2018-07-03	30.04	30.13	29.48	29.67	1094198
2018-07-05	29.80	30.11	29.63	29.92	1967640
2018-07-06	29.91	30.57	29.87	30.44	1285011
2018-07-09	30.68	31.00	30.34	30.97	2091340
2018-07-10	31.11	31.17	30.53	30.70	1997658
2018-07-11	30.47	31.21	30.28	30.38	2417436
2018-07-12	30.43	30.43	29.78	30.06	2081377
2018-07-13	29.97	30.71	29.62	30.22	2369022
2018-07-16	29.90	30.19	29.61	29.87	2644538
2018-07-17	29.76	30.08	29.44	29.91	1375561
2018-07-18	29.84	29.99	29.53	29.87	1686574
2018-07-19	29.44	30.47	29.44	30.31	2573149
2018-07-20	30.37	30.46	30.01	30.31	3249952
2018-07-23	30.35	30.48	29.84	29.89	1914478
2018-07-24	30.09	30.28	29.77	29.94	1934768
2018-07-25	30.10	30.42	29.64	30.17	2597125
2018-07-26	30.66	30.82	29.31	29.58	5346726
2018-07-27	29.42	29.72	27.09	27.14	6554367
2018-07-30	26.96	27.41	26.72	27.05	4331793
2018-07-31	27.05	27.58	26.67	27.04	3113110
2018-08-01	26.67	27.12	26.52	26.78	2623922
2018-08-02	26.54	26.97	26.45	26.94	2393956
2018-08-03	26.86	27.94	26.86	27.41	4040626
2018-08-06	27.43	27.66	27.30	27.49	2178101
2018-08-07	27.76	28.09	27.53	27.79	2216464
2018-08-08	27.63	27.87	27.42	27.51	3483354
2018-08-09	27.47	27.76	27.15	27.19	3899477
2018-08-10	27.01	27.34	26.73	27.11	5260480
2018-08-13	27.08	27.31	26.68	26.86	3520726
2018-08-14	27.34	27.61	27.20	27.41	3515374
2018-08-15	27.17	27.18	26.51	26.80	2965475
2018-08-16	26.93	27.35	26.79	27.14	2596277
2018-08-17	27.06	27.53	26.94	26.96	3406736
2018-08-20	26.88	27.41	26.84	27.22	4791430
2018-08-21	27.47	28.12	27.45	27.88	3834396
2018-08-22	28.01	28.31	27.96	28.13	1977093
2018-08-23	27.98	28.23	27.81	28.02	2142188
2018-08-24	28.11	28.30	27.80	27.84	1237966
2018-08-27	27.86	28.08	27.21	27.22	3268755
2018-08-28	27.24	27.39	26.90	27.23	2831911
2018-08-29	27.37	27.79	27.08	27.59	1990011
2018-08-30	27.60	28.04	27.55	27.92	2275008
2018-08-31	27.88	28.10	27.60	27.77	1777686
2018-09-04	27.72	27.88	26.74	26.84	2408727
2018-09-05	26.69	26.74	26.25	26.55	2509432
2018-09-06	26.48	26.48	25.40	25.54	4048506
2018-09-07	25.30	25.47	24.94	25.34	2307593
2018-09-10	25.43	25.50	24.97	25.02	2551902
2018-09-11	24.89	25.53	24.79	25.51	3396852
2018-09-12	25.76	25.95	25.58	25.68	2041309
2018-09-13	25.64	26.07	25.34	26.01	2460981
2018-09-14	25.96	26.14	25.83	25.88	1431809
2018-09-17	25.96	26.06	25.54	25.61	2047676
2018-09-18	25.61	25.94	25.05	25.33	3288927
2018-09-19	25.26	26.19	25.26	25.90	2307020
2018-09-20	26.05	26.46	25.95	26.40	1982707
2018-09-21	26.36	26.49	26.15	26.26	5206711
2018-09-24	26.57	26.74	25.39	25.46	2700596
2018-09-25	25.56	25.70	25.11	25.55	2599546
2018-09-26	25.27	25.36	24.17	24.19	3459811
2018-09-27	24.33	24.68	24.08	24.34	2949947
2018-09-28	24.17	24.60	24.03	24.08	3306052
2018-10-01	24.25	24.29	23.89	23.98	1994818
2018-10-02	23.96	24.22	23.87	24.05	3649657
2018-10-03	24.22	24.45	23.70	24.05	4853836
2018-10-04	24.05	24.75	23.93	24.08	2981169
2018-10-05	24.17	24.58	24.13	24.41	1949274
2018-10-08	24.32	24.95	24.20	24.88	2197875
2018-10-09	24.88	25.55	24.87	25.25	2476425
2018-10-10	25.34	25.55	24.72	24.85	2699031
2018-10-11	24.66	25.21	24.35	24.69	4185208
2018-10-12	25.13	25.39	24.23	24.71	2008399
2018-10-15	25.05	25.81	24.88	25.56	2473338
2018-10-16	25.60	25.96	25.50	25.89	1787670
2018-10-17	25.86	26.01	25.34	25.78	2154873
2018-10-18	25.52	25.79	25.20	25.41	1809771
2018-10-19	25.40	25.85	25.21	25.25	1911927
2018-10-22	25.22	25.22	24.03	24.19	2882136
2018-10-23	23.66	23.83	22.73	23.11	3367680
2018-10-24	23.21	23.45	21.97	22.02	4282581
2018-10-25	20.84	21.29	18.24	19.24	13621767
2018-10-26	18.93	19.23	17.63	17.72	11732742
2018-10-29	17.72	17.89	16.62	16.87	10305920
2018-10-30	16.83	17.94	16.80	17.89	7205766
2018-10-31	18.26	18.97	18.06	18.49	7448181
2018-11-01	18.85	19.13	18.62	18.99	3571524
2018-11-02	18.82	18.94	17.59	17.76	4207574
2018-11-05	18.31	19.32	18.31	19.24	4344177
2018-11-06	19.00	19.38	19.00	19.06	3252135
2018-11-07	19.26	19.40	17.93	18.60	5632862
2018-11-08	18.42	19.24	18.15	18.94	8448326
2018-11-09	18.88	20.39	18.77	19.54	11832529
2018-11-12	19.68	19.81	18.77	18.86	69020884
2018-11-13	18.89	21.15	18.37	18.56	35458798
2018-11-14	18.73	19.11	16.63	17.48	20937166
2018-11-15	17.09	17.84	16.91	17.20	12247549
2018-11-16	17.08	17.23	16.29	16.63	11981749
2018-11-19	16.52	17.42	16.38	17.07	9691021
2018-11-20	17.15	17.20	16.50	16.71	9112804
2018-11-21	16.83	17.90	16.81	17.79	7334273
2018-11-23	17.29	18.32	17.27	18.11	3538800
2018-11-26	18.15	18.72	18.03	18.68	7676980
2018-11-27	18.56	18.80	18.15	18.67	6644138
2018-11-28	18.59	19.20	18.25	19.07	5772076
2018-11-29	19.08	19.27	18.47	18.80	6855147
2018-11-30	18.69	19.00	18.42	18.71	4814306
2018-12-03	19.16	19.27	18.14	18.91	7427813
2018-12-04	18.96	19.34	18.18	18.25	4767396
2018-12-06	17.87	18.05	17.31	17.99	5852104
2018-12-07	18.38	19.55	18.13	18.41	8203584
2018-12-10	18.21	19.75	18.11	19.63	12089241
2018-12-11	19.86	20.87	19.83	20.28	12622454
2018-12-12	20.49	20.73	19.97	19.99	9079135
2018-12-13	20.09	20.80	19.80	20.19	7191818
2018-12-14	20.17	20.19	19.22	19.40	7052951
2018-12-17	19.22	19.93	18.79	18.89	6387161
2018-12-18	19.09	19.18	18.64	18.87	5869801
2018-12-19	18.89	19.78	18.69	18.89	8051065
2018-12-20	18.70	19.71	18.14	18.55	9243528
2018-12-21	18.44	19.07	18.26	18.67	10150186
2018-12-24	18.46	18.51	17.51	17.59	2774503
2018-12-26	17.73	19.45	17.30	19.37	5662236
2018-12-27	19.10	19.83	18.81	19.83	5501233
2018-12-28	19.93	20.00	18.92	19.19	3500058
2018-12-31	19.39	19.39	18.48	18.89	4776477
2019-01-02	18.52	19.95	18.19	19.90	7754231
2019-01-03	19.91	19.91	19.03	19.32	4969975
2019-01-04	19.68	20.18	19.08	19.52	11672127
2019-01-07	19.15	20.62	19.03	19.74	8225772
2019-01-08	19.86	20.41	19.65	20.35	6983770
2019-01-09	20.47	20.53	19.71	19.96	5085601
2019-01-10	19.86	20.28	19.45	19.79	4247048
2019-01-11	19.56	20.41	19.39	20.37	3791103
2019-01-14	20.15	21.03	20.00	20.79	4568761
2019-01-15	20.90	21.27	20.55	20.95	3755210
2019-01-16	20.95	21.13	20.47	20.50	3390939
2019-01-17	20.42	21.06	20.22	20.96	3904559
2019-01-18	21.13	21.42	20.71	21.18	4792898
2019-01-22	20.93	20.93	19.95	19.99	4902385
2019-01-23	20.15	20.51	19.00	19.05	5623544
2019-01-24	19.02	19.12	18.22	18.89	7062727
2019-01-25	18.95	20.08	18.88	19.97	4363199
2019-01-28	19.88	19.88	19.00	19.35	3664159
2019-01-29	19.30	19.87	18.72	19.77	3924611
2019-01-30	19.87	20.04	19.72	19.85	3484822
2019-01-31	19.92	19.93	19.09	19.47	5711819
2019-02-01	19.48	20.08	19.24	19.66	3335986
2019-02-04	19.53	19.80	19.20	19.78	2414135
2019-02-05	19.72	20.00	19.02	19.09	4778606
2019-02-06	19.01	19.09	18.51	18.68	3186720
2019-02-07	18.55	18.69	17.79	17.84	4224932
2019-02-08	17.79	18.01	17.56	17.79	3992885
2019-02-11	17.86	18.55	17.66	18.38	2715537
2019-02-12	18.61	19.12	18.54	18.88	3391949
2019-02-13	18.96	19.24	18.80	19.18	4407526
2019-02-14	18.98	19.28	17.92	18.20	6704327
2019-02-15	18.32	19.32	18.32	18.93	5858560
2019-02-19	18.83	19.54	18.80	18.97	5633792
2019-02-20	19.08	19.75	19.02	19.35	5114591
2019-02-21	19.29	19.52	18.88	19.03	3089135
2019-02-22	19.57	19.75	19.19	19.31	5516284
2019-02-25	19.33	20.03	19.33	19.81	4334892
2019-02-26	19.78	19.97	19.01	19.04	3956066
2019-02-27	19.23	19.25	18.28	18.31	5474233
2019-02-28	18.37	18.46	17.78	18.12	5194326
2019-03-01	18.33	19.50	18.33	19.49	4737917
2019-03-04	19.53	20.00	19.20	19.83	3775322
2019-03-05	19.76	19.89	19.19	19.40	3682308
2019-03-06	19.24	19.44	18.78	18.85	3229169
2019-03-07	18.84	19.09	18.62	18.87	4691341
2019-03-08	18.66	18.68	17.99	18.36	4255048
2019-03-11	18.36	18.71	18.15	18.70	3855005
2019-03-12	18.76	19.70	18.71	19.65	4166073
2019-03-13	19.67	20.15	19.58	19.64	4527626
2019-03-14	19.68	20.08	19.63	19.86	3756360
2019-03-15	19.65	19.75	19.04	19.41	6557264
2019-03-18	19.51	20.26	19.37	20.04	5406425
2019-03-19	20.28	20.50	19.82	20.05	3252112
2019-03-20	19.96	21.11	19.87	20.83	4198762
2019-03-21	20.72	20.90	20.03	20.26	5781954
2019-03-22	20.04	20.10	19.24	19.51	4146200
2019-03-25	19.46	20.42	19.45	20.00	3909578
2019-03-26	20.09	20.49	19.91	20.13	4198883
2019-03-27	19.88	20.47	19.88	20.33	3285347
2019-03-28	20.48	20.68	20.15	20.65	3491427
2019-03-29	20.82	20.99	20.46	20.74	3980779
2019-04-01	20.86	21.05	20.42	20.55	4084670
2019-04-02	20.99	21.12	20.58	20.62	3963851
2019-04-03	20.62	20.79	19.93	20.10	3224014
2019-04-04	20.21	21.20	20.00	20.89	4265280
2019-04-05	20.86	21.63	20.74	21.61	2570117
2019-04-08	21.43	21.86	21.37	21.51	3530489
2019-04-09	21.45	21.60	20.83	20.93	4445757
2019-04-10	21.06	21.21	20.81	21.06	2428840
2019-04-11	21.01	21.17	20.74	20.96	2309188
2019-04-12	21.66	21.72	21.24	21.33	3125275
2019-04-15	21.17	21.75	20.93	21.58	2089503
2019-04-16	21.56	21.78	21.33	21.73	2779088
2019-04-17	21.80	21.82	20.89	21.26	3526682
2019-04-18	21.32	21.37	20.37	20.44	3926636
2019-04-22	20.59	21.08	20.32	21.05	3880413
2019-04-23	21.15	21.41	20.86	21.01	3534730
2019-04-24	21.10	21.19	20.69	20.75	4583710
2019-04-25	20.57	20.66	20.03	20.16	5075874
2019-04-26	20.40	21.38	20.14	20.99	6193809
2019-04-29	21.00	21.21	20.71	21.07	3900407
2019-04-30	21.21	21.28	20.38	20.45	3836058
2019-05-01	20.46	20.78	20.06	20.08	3082824
2019-05-02	19.82	20.16	19.59	19.72	3928448
2019-05-03	19.99	20.44	19.71	20.38	2754659
2019-05-06	20.17	20.53	20.01	20.36	2517187
2019-05-07	20.14	20.69	19.93	20.69	2755116
2019-05-08	20.78	21.13	20.43	20.44	2525562
2019-05-09	20.17	20.63	19.90	20.45	1720915
2019-05-10	20.40	21.07	20.24	21.05	3987511
2019-05-13	20.82	20.95	20.42	20.83	5816904
2019-05-14	20.90	21.22	20.74	21.06	3940320
2019-05-15	20.82	21.64	20.64	21.54	2315121
2019-05-16	21.62	21.67	20.95	21.02	5179973
2019-05-17	20.85	21.31	20.79	20.81	2961993
2019-05-20	20.96	21.20	20.79	20.89	2549998
2019-05-21	21.07	21.47	20.96	21.45	2823739
2019-05-22	21.16	21.38	19.92	19.95	3336187
2019-05-23	19.63	19.68	19.21	19.57	5705378
2019-05-24	19.76	19.85	19.29	19.43	3790477
2019-05-28	19.28	19.44	18.78	18.88	2457448
2019-05-29	18.65	18.71	18.15	18.67	3541344
2019-05-30	18.48	18.72	18.16	18.26	2817113
2019-05-31	18.19	18.65	18.09	18.30	3485217
2019-06-03	18.29	18.48	18.13	18.42	2921978
2019-06-04	18.55	18.71	18.17	18.56	3364372
2019-06-05	18.57	18.67	17.68	17.83	3944006
2019-06-06	17.80	18.06	17.68	18.06	3643259
2019-06-07	18.04	18.17	17.67	17.69	3274342
2019-06-10	17.62	17.91	17.29	17.31	3686028
2019-06-11	17.53	17.53	16.63	16.66	4916739
2019-06-12	16.47	16.64	15.69	15.77	5492505
2019-06-13	16.00	16.16	15.66	16.13	6151690
2019-06-14	16.07	16.22	15.74	15.81	3441130
2019-06-17	15.66	16.24	15.40	15.85	3924161
2019-06-18	15.90	16.36	15.87	15.96	3433090
2019-06-19	15.99	15.99	15.12	15.16	4028377
2019-06-20	15.40	15.92	15.32	15.55	4817200
2019-06-21	15.56	15.70	15.01	15.23	4365504
2019-06-24	15.19	15.62	15.12	15.38	3854240
2019-06-25	15.38	15.38	14.28	14.39	7329875
2019-06-26	14.49	14.92	14.47	14.79	4841981
2019-06-27	14.75	14.94	14.36	14.43	3699682
2019-06-28	14.56	16.09	14.56	15.81	9014793
2019-07-01	15.94	16.20	15.82	16.07	5939851
2019-07-02	16.02	16.07	14.91	15.08	6446698
2019-07-03	15.09	15.27	14.99	15.06	2179369
2019-07-05	15.25	15.75	15.08	15.47	4892688
2019-07-08	15.31	15.49	15.07	15.08	3044123
2019-07-09	15.06	15.81	14.97	15.66	5567678
2019-07-10	16.43	16.44	15.80	15.94	7007769
2019-07-11	15.99	16.14	15.26	15.37	4408582
2019-07-12	15.63	16.08	15.37	15.82	5075444
2019-07-15	15.87	15.92	15.45	15.62	4413598
2019-07-16	15.55	15.55	14.92	15.12	4737761
2019-07-17	15.12	15.23	14.75	14.96	2986122
2019-07-18	14.84	15.34	14.77	15.25	3759259
2019-07-19	15.19	15.55	15.11	15.45	3160894
2019-07-22	15.56	15.77	15.23	15.53	3472040
2019-07-23	15.50	15.72	15.35	15.67	3677460
2019-07-24	15.64	16.09	15.54	15.92	4655491
2019-07-25	16.30	16.34	14.29	14.82	8902583
2019-07-26	14.65	15.11	14.18	14.31	6567152
2019-07-29	14.32	14.32	13.21	13.65	8119612
2019-07-30	13.58	14.93	13.41	14.75	7492435
2019-07-31	14.86	15.58	14.77	15.11	7999630
2019-08-01	14.90	14.90	13.50	13.72	10046851
2019-08-02	13.78	13.95	13.22	13.35	5388101
2019-08-05	13.00	13.16	12.70	13.07	6318594
2019-08-06	13.10	13.21	12.11	12.54	5837102
2019-08-07	12.30	12.48	11.79	12.38	9484081
2019-08-08	12.58	12.65	12.11	12.61	6022063
2019-08-09	12.59	12.65	12.03	12.09	5167212
2019-08-12	12.08	12.25	11.55	12.17	7151283
2019-08-13	12.24	12.84	11.92	12.30	6309399
2019-08-14	12.03	12.10	11.70	11.81	4786122
2019-08-15	11.83	11.90	11.47	11.77	4540473
2019-08-16	11.74	12.50	11.60	12.36	4156671
2019-08-19	12.45	12.83	12.32	12.60	5528020
2019-08-20	12.48	12.81	12.22	12.29	3280825
2019-08-21	12.17	12.56	11.75	11.86	4424856
2019-08-22	11.91	12.08	11.28	11.35	4994859
2019-08-23	11.19	11.30	10.32	10.35	12308342
2019-08-26	10.50	10.53	10.14	10.26	8330576
2019-08-27	10.36	10.39	9.80	9.82	4971662
2019-08-28	9.92	10.35	9.82	10.19	7392313
2019-08-29	10.28	11.07	10.28	10.75	6737706
2019-08-30	10.60	10.75	9.90	10.17	6709796
2019-09-03	10.01	10.08	9.71	10.02	6864912
2019-09-04	10.18	10.66	10.12	10.58	5589686
2019-09-05	10.68	11.24	10.60	10.90	5321931
2019-09-06	10.64	10.77	10.11	10.68	6151007
2019-09-09	10.83	11.82	10.79	11.75	7299775
2019-09-10	11.92	12.61	11.72	11.81	6572402
2019-09-11	11.93	12.64	11.63	12.33	5910747
2019-09-12	12.12	12.49	11.72	12.29	6081809
2019-09-13	12.42	12.67	11.66	12.16	4925515
2019-09-16	12.92	13.12	11.60	12.16	11983889
2019-09-17	11.96	12.92	11.73	12.44	8381715
2019-09-18	12.28	12.60	12.08	12.25	3564254
2019-09-19	12.25	12.32	11.48	11.51	4494789
2019-09-20	11.61	11.80	11.32	11.46	9735966
2019-09-23	11.25	11.67	11.16	11.49	4632241
2019-09-24	11.35	11.56	11.12	11.28	3284757
2019-09-25	11.19	11.45	11.03	11.17	3298264
2019-09-26	10.98	11.09	10.64	10.90	3849788
2019-09-27	10.72	11.26	10.59	11.23	4207791
2019-09-30	11.13	11.13	10.28	10.64	6344344
2019-10-01	10.71	10.88	10.01	10.20	4718721
2019-10-02	10.22	10.58	9.97	10.07	5019347
2019-10-03	9.98	10.00	9.06	9.68	7447000
2019-10-04	9.79	9.90	9.11	9.90	5905293
2019-10-07	9.80	10.12	9.57	9.77	6596639
2019-10-08	9.62	9.80	9.23	9.26	4915740
2019-10-09	9.23	9.54	9.14	9.33	6250112
2019-10-10	9.33	9.54	9.14	9.42	4299911
2019-10-11	9.60	9.91	9.41	9.66	5372142
2019-10-14	9.57	9.65	9.24	9.49	3429579
2019-10-15	9.41	10.06	9.39	9.64	7522728
2019-10-16	9.75	9.97	9.52	9.56	4498275
2019-10-17	9.64	10.03	9.47	9.95	5417935
2019-10-18	9.93	10.02	9.66	9.71	4144534
2019-10-21	9.60	9.84	9.40	9.55	4312404
2019-10-22	9.67	9.80	9.26	9.46	6191159
2019-10-23	9.42	9.81	9.14	9.62	5994807
2019-10-24	9.74	9.76	9.03	9.26	4956881
2019-10-25	9.25	9.66	9.11	9.49	6141620
2019-10-28	9.59	10.04	9.40	9.42	4005162
2019-10-29	9.43	10.49	9.27	10.31	9191357
2019-10-30	10.50	10.61	9.90	9.90	9410300
2019-10-31	10.34	11.17	9.69	10.74	14378930
2019-11-01	10.61	10.98	10.33	10.56	7763696
2019-11-04	10.84	11.29	10.84	11.11	8419269
2019-11-05	11.23	11.53	10.84	10.87	6940181
2019-11-06	10.78	11.18	10.63	10.74	5492512
2019-11-07	10.93	11.26	10.85	11.06	5643664
2019-11-08	11.11	11.65	10.88	11.59	6364099
2019-11-11	11.30	11.31	10.51	10.54	6036482
2019-11-12	10.63	10.71	10.34	10.45	3570966
2019-11-13	10.31	10.52	10.19	10.39	3414131
2019-11-14	10.46	10.72	10.25	10.31	3647118
2019-11-15	10.32	10.45	10.19	10.35	3895236
2019-11-18	10.19	10.19	9.60	9.66	7037172
2019-11-19	9.59	9.63	8.94	8.95	6845112
2019-11-20	8.94	9.05	8.61	8.83	7313347
2019-11-21	8.87	8.96	8.63	8.67	4482595
2019-11-22	8.69	9.16	8.64	9.06	4706635
2019-11-25	8.81	9.13	8.64	9.09	6701112
2019-11-26	9.00	9.00	8.66	8.81	7674160
2019-11-27	8.82	9.09	8.70	9.06	7089169
2019-11-29	8.88	8.94	8.67	8.73	3420825
2019-12-02	8.80	8.81	8.38	8.44	8333277
2019-12-03	8.35	8.69	8.34	8.48	6140336
2019-12-04	8.55	8.93	8.46	8.75	6709386
2019-12-05	8.84	9.00	8.59	8.61	5870997
2019-12-06	8.61	8.89	8.52	8.78	6415592
2019-12-09	8.66	9.09	8.61	8.87	5545717
2019-12-10	8.86	9.15	8.86	9.09	4683127
2019-12-11	9.12	9.18	8.74	8.85	4685682
2019-12-12	8.90	9.54	8.87	9.46	5697615
2019-12-13	9.54	9.68	9.20	9.30	5225278
2019-12-16	9.39	9.86	9.36	9.73	7439616
2019-12-17	9.74	9.90	9.61	9.82	5876975
2019-12-18	9.65	10.25	9.65	10.14	5860527
2019-12-19	10.14	10.72	10.12	10.67	5589191
2019-12-20	10.71	10.74	10.34	10.54	12179483
2019-12-23	10.55	10.92	10.51	10.88	7562975
2019-12-24	10.91	11.05	10.78	10.81	2439063
2019-12-26	10.97	11.05	10.62	10.69	3769830
2019-12-27	10.69	10.73	10.42	10.45	3631936
2019-12-30	10.49	10.80	10.42	10.64	5387423
2019-12-31	10.55	11.12	10.50	10.90	4477966
2020-01-02	10.97	11.05	10.27	10.36	9285377
2020-01-03	10.50	10.64	10.16	10.34	7208724
2020-01-06	10.45	10.50	10.16	10.46	8293685
2020-01-07	10.32	10.48	10.16	10.29	4618474
2020-01-08	10.21	10.26	9.10	9.13	9538116
2020-01-09	9.08	9.17	8.65	9.01	7885336
2020-01-10	9.05	9.25	8.78	8.84	6560622
2020-01-13	8.84	9.10	8.00	8.37	13158061
2020-01-14	8.32	8.74	8.20	8.61	9032301
2020-01-15	8.49	8.60	8.17	8.46	9308391
2020-01-16	8.50	9.01	8.47	8.55	5984613
2020-01-17	8.53	8.59	8.23	8.24	6354864
2020-01-21	8.23	8.23	7.68	7.68	8751847
2020-01-22	7.72	7.83	7.38	7.40	7259279
2020-01-23	7.36	7.47	7.08	7.12	8763825
2020-01-24	7.05	7.08	6.47	6.65	11762089
2020-01-27	6.44	6.79	6.40	6.59	8453842
2020-01-28	6.65	6.81	6.52	6.68	7322370
2020-01-29	6.70	6.75	6.00	6.09	9945965
2020-01-30	6.03	6.24	6.01	6.19	6957906
2020-01-31	6.07	6.27	5.77	6.05	12281604
2020-02-03	6.00	6.13	5.74	5.90	9139562
2020-02-04	6.03	6.05	5.68	5.72	8939973
2020-02-05	5.84	6.16	5.82	6.00	13261105
2020-02-06	5.95	5.97	5.43	5.44	12069952
2020-02-07	5.39	5.52	5.27	5.30	8670681
2020-02-10	5.19	5.36	5.01	5.11	8002194
2020-02-11	5.21	5.37	5.11	5.13	7467523
2020-02-12	5.30	5.42	5.15	5.25	8390107
2020-02-13	5.27	5.51	5.18	5.41	6544784
2020-02-14	5.43	5.53	5.27	5.29	6198597
2020-02-18	5.35	5.72	5.32	5.68	6849077
2020-02-19	5.76	5.94	5.59	5.91	9990359
2020-02-20	5.90	6.15	5.90	6.01	8791637
2020-02-21	5.88	5.88	5.53	5.81	8703392
2020-02-24	5.42	5.71	5.41	5.51	7711171
2020-02-25	5.52	5.52	4.94	5.16	8393639
2020-02-26	5.22	5.38	4.95	4.96	9345520
2020-02-27	4.92	5.54	4.21	5.38	21824969
2020-02-28	5.15	5.95	5.13	5.87	19794066
2020-03-02	6.06	6.10	5.74	6.08	17256272
2020-03-03	6.07	6.21	5.75	6.15	11179798
2020-03-04	6.15	6.34	5.84	6.11	10516769
2020-03-05	5.86	6.40	5.86	6.35	11214998
2020-03-06	6.08	6.93	6.02	6.39	18486846
2020-03-09	4.92	7.92	4.90	7.06	26465436
2020-03-10	7.22	7.72	6.01	7.06	20699710
2020-03-11	6.70	7.46	6.68	6.88	16600406
2020-03-12	6.30	7.32	6.05	6.94	15101074
2020-03-13	7.11	9.53	6.89	9.53	21564121
2020-03-16	8.47	10.31	7.88	8.69	18020332
2020-03-17	8.79	9.58	8.51	9.41	14730884
2020-03-18	9.05	9.64	8.21	8.69	12141153
2020-03-19	8.93	9.12	7.03	8.08	11988127
2020-03-20	8.07	8.23	7.24	7.45	9511996
2020-03-23	7.45	7.52	6.01	6.06	8974697
2020-03-24	6.45	7.30	5.63	7.25	11355893
2020-03-25	7.25	8.11	6.85	7.73	11077607
2020-03-26	7.74	8.26	6.68	6.96	6897027
2020-03-27	6.78	7.38	6.65	6.90	6588280
2020-03-30	6.73	7.48	6.50	6.98	9191213
2020-03-31	6.99	7.34	6.64	7.07	9753717
2020-04-01	6.88	7.69	6.84	7.30	8688854
2020-04-02	7.52	7.93	6.44	7.89	14678751
2020-04-03	8.01	8.94	7.67	8.77	9024189
2020-04-06	8.85	9.98	8.47	9.76	9123670
2020-04-07	9.85	11.18	9.56	10.75	10694368
2020-04-08	10.83	11.11	10.19	10.84	6554765
2020-04-09	10.82	11.75	10.55	10.82	11886906
2020-04-13	11.39	12.51	11.22	12.43	10942819
2020-04-14	12.50	13.09	12.15	12.86	9092060
2020-04-15	12.67	13.23	12.04	13.05	9017275
2020-04-16	13.06	13.55	12.64	12.81	9171864
2020-04-17	13.04	13.48	12.52	13.37	7702895
2020-04-20	13.03	15.74	13.02	15.56	13228424
2020-04-21	15.74	17.16	15.49	15.57	11685445
2020-04-22	15.88	16.18	14.13	14.25	7500856
2020-04-23	13.87	14.19	12.35	12.50	17449735
2020-04-24	12.64	13.64	12.39	13.39	25836365
2020-04-27	13.39	13.99	12.82	13.79	8616626
2020-04-28	13.90	14.16	13.17	13.39	9159842
2020-04-29	13.63	14.35	13.50	14.09	6911058
2020-04-30	14.51	15.14	13.71	14.59	10297209
2020-05-01	14.28	14.53	13.90	14.37	6444030
2020-05-04	14.23	14.91	13.87	14.80	6613588
2020-05-05	15.30	15.42	14.10	14.33	6853208
2020-05-06	14.41	14.53	13.57	13.63	6300652
2020-05-07	13.64	14.47	13.33	13.62	6888381
2020-05-08	13.60	14.07	13.46	13.99	4597767
2020-05-11	13.89	14.36	13.15	13.17	6436412
2020-05-12	13.24	13.46	12.64	12.66	7111086
2020-05-13	12.69	12.73	11.89	12.44	9142813
2020-05-14	12.27	13.13	11.94	12.54	6650877
2020-05-15	12.53	13.37	12.32	12.74	5532882
2020-05-18	13.09	13.32	12.57	12.88	7375206
2020-05-19	13.07	13.36	12.73	12.80	4684106
2020-05-20	13.03	13.71	12.92	13.33	7183786
2020-05-21	13.53	13.70	12.91	13.17	3992335
2020-05-22	13.11	13.85	12.86	13.74	6788277
2020-05-26	13.34	15.05	13.10	14.75	12750237
2020-05-27	14.82	14.95	13.64	14.17	6925587
2020-05-28	14.06	14.91	13.24	13.37	6074946
2020-05-29	13.38	13.71	12.98	13.34	5988439
2020-06-01	12.82	13.22	12.55	12.87	7220451
2020-06-02	12.91	13.49	12.81	13.39	4393636
2020-06-03	13.61	13.98	13.20	13.87	7115676
2020-06-04	13.86	14.33	13.67	14.30	5266362
2020-06-05	14.36	15.11	14.04	15.03	6680313
2020-06-08	15.14	16.90	14.91	16.89	9865856
2020-06-09	16.70	16.70	16.01	16.23	7274198
2020-06-10	16.09	16.20	15.15	15.17	5833408
2020-06-11	14.54	15.40	14.42	14.67	7067904
2020-06-12	15.19	15.19	14.30	14.81	5339310
2020-06-15	14.17	14.56	13.64	14.39	6698701
2020-06-16	14.80	14.80	13.93	14.08	5288385
2020-06-17	14.15	14.36	13.81	14.02	4560948
2020-06-18	13.95	14.22	13.62	13.68	4681091
2020-06-19	13.81	13.91	12.91	12.92	14577264
2020-06-22	12.93	13.04	12.07	12.35	5756948
2020-06-23	12.42	12.74	12.09	12.25	5455688
2020-06-24	12.16	12.61	11.96	11.99	5340892
2020-06-25	11.81	12.18	11.07	11.38	7015465
2020-06-26	11.37	11.37	10.52	10.65	7140023
2020-06-29	10.80	11.21	10.55	11.06	5757036
2020-06-30	11.19	11.99	11.07	11.90	8873287
2020-07-01	11.75	11.93	11.30	11.44	4940808
2020-07-02	11.96	12.82	11.90	12.67	5177750
2020-07-06	13.14	13.75	13.12	13.60	7133911
2020-07-07	13.36	14.76	13.36	14.07	6666744
2020-07-08	14.10	14.19	13.17	13.31	4130059
2020-07-09	13.49	13.94	13.16	13.17	5416330
2020-07-10	13.17	13.33	12.68	13.02	4693875
2020-07-13	13.14	13.34	12.48	12.49	4129372
2020-07-14	12.39	12.77	12.19	12.61	4077185
2020-07-15	12.85	12.90	12.36	12.75	3987461
2020-07-16	12.73	13.13	12.60	12.66	2697754
2020-07-17	12.80	12.93	12.44	12.48	3763400
2020-07-20	12.44	12.71	12.27	12.37	4287156
2020-07-21	12.61	13.50	12.39	13.36	4493248
2020-07-22	13.07	13.13	12.51	13.03	4530048
2020-07-23	13.27	14.55	13.13	14.23	6980435
2020-07-24	14.04	14.74	14.00	14.17	5308207
2020-07-27	13.26	14.43	13.11	13.41	5230517
2020-07-28	13.54	14.28	13.53	13.82	3950265
2020-07-29	13.95	14.49	13.49	14.49	4477881
2020-07-30	14.20	14.54	14.01	14.24	3597150
2020-07-31	14.12	14.52	13.75	14.52	5056222
2020-08-03	15.00	16.20	14.95	15.69	6736530
2020-08-04	15.59	16.12	15.31	15.98	6202538
2020-08-05	16.23	16.86	15.91	16.36	6163515
2020-08-06	16.52	17.15	16.25	16.34	4653617
2020-08-07	16.31	17.24	16.27	17.17	4392937
2020-08-10	17.17	17.97	17.03	17.16	7098309
2020-08-11	17.23	17.41	16.21	16.23	3920884
2020-08-12	16.37	16.69	16.03	16.37	2700109
2020-08-13	16.38	16.59	15.77	15.99	3194802
2020-08-14	16.20	17.54	16.17	16.96	5616870
2020-08-17	17.00	17.22	16.24	17.11	4398673
2020-08-18	17.38	17.64	16.47	16.53	4270780
2020-08-19	16.57	17.13	16.43	16.63	2554283
2020-08-20	16.58	16.62	15.83	15.86	3038132
2020-08-21	15.95	16.19	15.70	16.04	3187587
2020-08-24	16.27	16.68	15.77	16.38	3014306
2020-08-25	16.41	16.59	16.13	16.37	1817685
2020-08-26	16.25	16.38	15.54	15.68	3306237
2020-08-27	15.86	16.26	15.57	16.15	3504146
2020-08-28	16.17	16.33	15.93	16.02	2515978
2020-08-31	15.95	16.09	15.07	15.87	4945732
2020-09-01	15.62	15.73	15.31	15.60	2380550
2020-09-02	15.49	15.58	15.02	15.06	3702908
2020-09-03	15.03	15.84	15.02	15.29	3188487
2020-09-04	15.44	15.63	14.80	15.36	3275693
2020-09-08	15.07	15.07	14.33	14.50	5222908
2020-09-09	14.70	14.86	14.37	14.77	3882472
2020-09-10	14.86	14.86	13.93	14.07	4114154
2020-09-11	14.16	14.23	13.65	14.03	4217679
2020-09-14	14.15	14.39	13.68	14.23	4493072
2020-09-15	14.37	14.91	14.18	14.25	4506061
2020-09-16	14.30	14.97	14.17	14.76	4591730
2020-09-17	14.50	14.65	13.65	14.58	6260407
2020-09-18	14.66	15.41	14.52	15.14	6956257
2020-09-21	14.85	15.62	14.68	15.45	4443035
2020-09-22	15.39	15.62	14.71	14.71	4037769
2020-09-23	14.90	15.22	14.38	14.39	3425426
2020-09-24	14.33	14.90	14.24	14.48	3779889
2020-09-25	14.25	14.45	13.74	13.87	3570773
2020-09-28	13.97	14.14	13.24	13.99	3602904
2020-09-29	13.73	13.78	12.75	12.84	6710542
2020-09-30	12.73	13.17	12.58	12.93	4474939
2020-10-01	12.81	13.08	12.46	12.68	2916065
2020-10-02	12.29	13.08	12.27	12.73	2583378
2020-10-05	13.04	13.73	12.99	13.69	4438717
2020-10-06	13.88	14.24	13.40	13.46	3119203
2020-10-07	13.67	14.21	13.51	14.13	3542026
2020-10-08	14.27	14.51	13.89	14.50	3052569
2020-10-09	14.91	15.24	14.39	14.69	4188425
2020-10-12	14.76	15.53	14.59	15.40	3954658
2020-10-13	15.60	15.64	15.17	15.25	2807152
2020-10-14	15.08	15.34	14.83	14.85	3165545
2020-10-15	14.98	15.37	14.70	15.10	3121843
2020-10-16	15.17	15.31	14.68	14.71	3543115
2020-10-19	14.84	14.86	14.34	14.66	2380187
2020-10-20	14.78	15.32	14.68	15.03	4106147
2020-10-21	15.48	15.90	14.63	14.83	4933877
2020-10-22	14.84	16.87	14.75	15.80	11511430
2020-10-23	15.77	16.23	15.42	16.15	6562151
2020-10-26	16.08	16.08	15.46	15.63	3390628
2020-10-27	15.60	16.32	15.18	16.16	5483651
2020-10-28	15.36	16.53	15.36	15.78	22007480
2020-10-29	15.76	16.02	15.18	15.57	13423841
2020-10-30	15.51	15.62	14.75	15.14	6577461
2020-11-02	15.13	15.75	14.62	15.47	5651972
2020-11-03	15.56	15.89	14.65	14.86	5863710
2020-11-04	14.69	14.83	13.79	14.20	6681646
2020-11-05	14.30	14.95	14.09	14.26	4875657
2020-11-06	14.31	14.51	13.77	14.15	5954054
2020-11-09	14.70	14.80	13.02	13.49	11310641
2020-11-10	13.70	14.12	13.24	14.11	6111972
2020-11-11	14.30	14.73	14.17	14.69	4465571
2020-11-12	14.51	14.97	14.28	14.52	4425612
2020-11-13	14.73	15.33	14.53	15.23	4165903
2020-11-16	14.97	15.00	13.97	14.65	5999765
2020-11-17	14.47	14.67	14.22	14.43	3879216
2020-11-18	14.61	14.89	14.30	14.40	5141751
2020-11-19	14.06	15.00	13.71	14.99	6067105
2020-11-20	15.03	15.58	14.40	14.72	5896926
2020-11-23	14.94	15.52	14.74	15.41	5038488
2020-11-24	15.75	16.00	15.14	15.97	5676435
2020-11-25	15.93	15.93	15.12	15.40	3932286
2020-11-27	15.20	15.64	15.09	15.25	1440625
2020-11-30	15.55	15.87	14.85	14.88	5346929
2020-12-01	15.07	15.38	14.33	14.48	4264138
2020-12-02	14.53	15.11	14.18	14.49	4139439
2020-12-03	14.40	14.42	13.45	13.49	7718197
2020-12-04	13.72	14.34	13.64	14.24	5450091
2020-12-07	13.89	14.33	13.50	13.88	6318996
2020-12-08	13.59	13.93	13.23	13.39	8810122
2020-12-09	13.59	14.20	13.33	13.95	6901979
2020-12-10	14.02	14.83	13.86	14.66	8051072
2020-12-11	14.71	14.71	13.41	13.95	7432809
2020-12-14	14.18	14.46	13.85	13.88	4008457
2020-12-15	14.23	14.40	13.85	14.27	4922026
2020-12-16	14.27	14.28	13.54	13.61	5840887
2020-12-17	13.72	14.01	13.27	13.51	6621919
2020-12-18	13.58	13.80	13.26	13.52	10448892
2020-12-21	13.22	13.58	12.92	13.45	5752101
2020-12-22	13.60	13.74	13.21	13.28	3724705
2020-12-23	13.18	14.24	13.18	14.19	5817655
2020-12-24	14.23	14.27	13.85	13.91	1469497
2020-12-28	13.52	13.59	12.57	12.61	10303450
2020-12-29	12.70	12.81	12.27	12.46	4846826
2020-12-30	12.46	13.09	12.35	12.98	3853592
2020-12-31	12.92	12.96	12.53	12.71	4549456
2021-01-04	12.97	13.54	12.93	13.41	5338818
2021-01-05	13.75	14.68	13.65	14.04	10400648
2021-01-06	14.17	14.97	13.89	14.96	6488266
2021-01-07	14.96	15.45	14.70	14.94	4896138
2021-01-08	15.09	15.13	14.35	14.52	4830727
2021-01-11	14.24	15.27	14.12	15.22	4200484
2021-01-12	15.66	16.51	15.52	16.48	8700482
2021-01-13	16.56	17.59	16.22	17.19	9650053
2021-01-14	17.45	18.18	17.36	17.90	8873907
2021-01-15	18.11	18.66	17.81	18.50	7711877
2021-01-19	18.30	18.62	16.45	17.03	7818836
2021-01-20	17.15	17.23	15.88	16.18	6356378
2021-01-21	16.03	16.54	15.48	15.99	4876229
2021-01-22	15.61	16.44	15.35	16.39	3356280
2021-01-25	16.69	17.11	16.26	16.47	4480636
2021-01-26	16.68	16.88	15.95	15.97	4638621
2021-01-27	15.73	17.23	15.40	16.56	9222408
2021-01-28	16.85	16.89	15.82	16.44	5974467
2021-01-29	16.47	17.21	16.23	16.31	6138800
2021-02-01	16.98	17.56	16.88	17.01	5397094
2021-02-02	17.60	17.66	16.50	16.57	5561902
2021-02-03	16.56	17.46	16.56	17.26	4788912
2021-02-04	17.39	17.40	16.90	16.99	3121026
2021-02-05	17.31	17.34	16.53	16.75	4090539
2021-02-08	16.96	17.10	16.63	17.08	4480535
2021-02-09	16.95	17.11	16.34	16.45	4806841
2021-02-10	16.53	16.91	15.97	16.77	5162872
2021-02-11	16.77	17.01	16.51	16.83	6318961
2021-02-12	16.85	17.76	16.72	17.66	6450276
2021-02-16	18.25	18.58	17.68	17.86	7559093
2021-02-17	18.06	19.69	17.18	19.17	9346935
2021-02-18	19.06	19.35	18.02	18.30	7551634
2021-02-19	18.56	18.97	18.03	18.38	5375972
2021-02-22	18.51	18.63	17.69	17.69	6256820
2021-02-23	17.80	17.91	16.34	17.65	6878343
2021-02-24	17.85	18.96	17.62	18.61	5112811
2021-02-25	18.60	19.09	17.77	18.15	4940103
2021-02-26	18.09	18.32	17.10	17.79	4949945
2021-03-01	18.09	18.53	17.59	18.44	6782798
2021-03-02	18.52	19.42	18.34	18.44	4190310
2021-03-03	18.69	19.05	18.21	18.42	4901317
2021-03-04	18.40	19.12	17.81	18.31	7885912
2021-03-05	18.62	18.75	16.99	17.98	7308159
2021-03-08	18.05	18.25	17.27	17.37	6401586
2021-03-09	17.12	17.87	16.89	17.72	6442378
2021-03-10	17.86	19.15	17.76	18.77	7761542
2021-03-11	18.77	19.63	18.36	19.44	4892866
2021-03-12	19.49	19.67	18.58	18.75	3715949
2021-03-15	18.68	19.03	18.48	18.68	2891808
2021-03-16	18.49	18.87	18.33	18.64	2741178
2021-03-17	18.39	18.99	18.35	18.85	3120990
2021-03-18	18.68	18.84	17.46	17.60	5571136
2021-03-19	17.60	18.62	17.11	18.47	8042261
2021-03-22	18.31	18.73	18.07	18.47	3139777
2021-03-23	18.36	18.74	17.82	17.94	5109255
2021-03-24	18.19	18.45	17.53	17.54	4377512
2021-03-25	17.36	18.66	17.11	18.59	7592664
2021-03-26	18.99	19.85	18.61	19.71	6604207
2021-03-29	19.55	20.36	19.23	19.27	5855198
2021-03-30	19.11	19.37	18.13	18.23	5325243
2021-03-31	18.15	18.80	17.90	18.58	6655304
2021-04-01	18.70	19.03	18.36	18.96	4335746
2021-04-05	18.78	18.79	17.95	18.10	4589007
2021-04-06	18.16	18.71	18.14	18.45	3359935
2021-04-07	18.51	18.58	17.84	18.06	3954016
2021-04-08	17.80	17.96	17.12	17.72	4810388
2021-04-09	17.53	17.68	17.05	17.19	3746666
2021-04-12	17.48	17.84	16.76	16.80	4218735
2021-04-13	16.82	16.99	16.55	16.87	3454430
2021-04-14	17.00	18.10	17.00	17.62	4301007
2021-04-15	17.62	17.84	17.09	17.67	3377403
2021-04-16	17.86	17.86	17.31	17.55	2470918
2021-04-19	17.53	17.74	17.16	17.52	2833132
2021-04-20	17.52	17.70	17.26	17.38	4994241
2021-04-21	17.10	17.74	17.03	17.38	3113096
2021-04-22	17.35	17.91	17.08	17.73	3115010
2021-04-23	17.78	17.98	17.67	17.72	3421153
2021-04-26	17.55	18.63	17.47	18.32	4403575
2021-04-27	18.53	18.96	18.27	18.64	3214878
2021-04-28	18.76	19.74	18.68	19.54	4150984
2021-04-29	19.60	19.87	18.79	19.33	3040225
2021-04-30	19.15	19.78	18.96	19.10	3591378
2021-05-03	19.30	19.91	19.11	19.75	2810162
2021-05-04	19.75	19.94	19.16	19.91	3057903
2021-05-05	20.06	20.25	19.60	20.18	3640450
2021-05-06	19.79	19.96	17.78	18.41	19303885
2021-05-07	18.67	20.70	18.65	20.69	9881662
2021-05-10	20.96	21.53	20.66	20.95	4979452
2021-05-11	20.58	21.24	20.32	20.93	3905223
2021-05-12	21.22	21.79	20.79	20.87	4351844
2021-05-13	20.56	20.83	19.82	20.14	3955155
2021-05-14	20.47	21.42	20.35	21.39	3552491
2021-05-17	21.65	23.16	21.60	23.13	5438642
2021-05-18	23.00	23.16	22.51	22.72	3226283
2021-05-19	21.98	22.74	21.93	22.36	4269423
2021-05-20	22.49	22.62	21.92	22.01	3313516
2021-05-21	22.26	22.61	21.94	22.38	4143733
2021-05-24	22.37	22.58	21.34	21.40	4278147
2021-05-25	21.29	21.48	20.60	20.62	3707921
2021-05-26	20.80	21.26	20.56	21.23	2891633
2021-05-27	21.00	21.45	20.75	20.76	3598437
2021-05-28	20.96	20.96	20.38	20.88	3484623
2021-06-01	21.41	22.19	21.30	21.77	5271354
2021-06-02	21.75	21.99	21.37	21.73	3908647
2021-06-03	21.69	21.69	21.13	21.41	3121922
2021-06-04	21.59	21.67	20.97	21.45	3162460
2021-06-07	21.41	22.05	21.29	21.84	3536540
2021-06-08	21.76	22.50	21.46	22.50	3795839
2021-06-09	22.70	22.84	22.39	22.40	2986408
2021-06-10	22.69	23.00	22.35	22.53	3311358
2021-06-11	22.87	23.18	22.74	23.02	3192011
2021-06-14	23.01	23.24	22.24	22.40	4670223
2021-06-15	22.52	22.75	21.55	21.85	4094182
2021-06-16	21.77	21.86	20.96	21.28	3774223
2021-06-17	21.26	21.27	20.29	20.49	7332438
2021-06-18	19.72	20.04	19.27	19.34	8247362
2021-06-21	19.39	20.43	19.39	20.41	4111531
2021-06-22	20.40	20.43	19.97	20.35	3775213
2021-06-23	20.72	21.00	20.47	20.67	3294467
2021-06-24	20.67	21.60	20.46	21.40	3408397
2021-06-25	21.54	22.04	21.45	22.03	3785671
2021-06-28	22.14	22.20	20.67	21.37	5473991
2021-06-29	21.66	21.91	21.10	21.16	3819009
2021-06-30	21.52	22.40	21.37	22.26	5875499
2021-07-01	22.79	22.93	21.74	22.14	4513407
2021-07-02	21.77	22.01	21.27	21.61	2887632
2021-07-06	21.49	21.49	20.43	20.68	3886288
2021-07-07	20.61	20.92	19.76	20.55	2538016
2021-07-08	20.19	21.60	20.19	21.34	5977063
2021-07-09	21.57	21.86	21.02	21.71	2422368
2021-07-12	21.47	21.73	21.15	21.40	1682287
2021-07-13	21.61	22.09	21.38	21.39	1663609
2021-07-14	21.50	21.59	20.45	20.51	2010838
2021-07-15	20.29	20.69	19.85	19.96	2374975
2021-07-16	20.18	20.25	18.81	18.95	3387600
2021-07-19	18.58	18.99	18.25	18.80	5205923
2021-07-20	18.90	19.59	18.61	19.49	5379479
2021-07-21	19.80	20.63	19.64	20.47	4783247
2021-07-22	20.61	20.70	20.00	20.44	2702868
2021-07-23	20.25	20.42	19.51	20.22	3292507
2021-07-26	20.25	21.53	20.24	20.87	3187637
2021-07-27	20.59	20.84	19.85	20.32	3654900
2021-07-28	20.52	21.05	20.23	20.75	3654132
2021-07-29	19.07	19.72	18.18	18.69	17248841
2021-07-30	18.35	18.49	17.77	18.39	8770465
2021-08-02	18.19	18.36	17.50	17.52	10886333
2021-08-03	17.57	18.22	17.33	17.89	5632850
2021-08-04	17.88	18.36	17.59	18.20	6584861
2021-08-05	18.15	18.63	18.00	18.11	5606220
2021-08-06	18.29	18.59	17.91	18.55	6543306
2021-08-09	18.26	19.17	18.13	19.14	8372331
2021-08-10	19.22	19.47	19.03	19.37	3986831
2021-08-11	19.02	19.26	18.72	19.17	4100224
2021-08-12	19.00	19.19	18.38	18.74	4265763
2021-08-13	18.76	18.84	17.90	17.94	3073631
2021-08-16	17.67	17.83	17.26	17.36	5563204
2021-08-17	17.13	17.55	16.74	17.03	6735334
2021-08-18	17.02	17.18	16.39	16.42	7070443
2021-08-19	16.18	16.36	15.71	16.25	7729467
2021-08-20	16.14	16.61	16.02	16.19	4487003
2021-08-23	16.56	16.88	16.29	16.56	7390803
2021-08-24	16.75	16.88	16.41	16.59	5640933
2021-08-25	16.52	17.49	16.36	17.46	5202641
2021-08-26	17.42	18.08	17.29	17.35	8644715
2021-08-27	17.69	18.93	17.69	18.62	7383319
2021-08-30	18.62	18.74	18.02	18.11	4579247
2021-08-31	17.97	18.71	17.85	18.33	6152246
2021-09-01	18.37	18.96	18.24	18.75	4179985
2021-09-02	18.89	19.95	18.82	19.83	7102338
2021-09-03	19.77	20.75	19.64	20.53	7236659
2021-09-07	20.62	20.88	19.96	20.32	7873207
2021-09-08	20.75	21.31	20.19	20.47	10385777
2021-09-09	19.91	20.35	19.59	19.87	9614095
2021-09-10	20.19	20.48	19.33	19.40	10191009
2021-09-13	19.85	20.54	19.77	19.97	14294485
2021-09-14	20.19	20.25	19.36	19.53	9187847
2021-09-15	19.84	20.84	19.74	20.58	10348741
2021-09-16	20.20	20.28	19.36	19.36	8358955
2021-09-17	19.23	19.42	18.77	18.83	14395565
2021-09-20	18.51	19.11	18.40	18.76	8672893
2021-09-21	18.92	18.99	18.03	18.39	6920244
2021-09-22	18.74	19.23	18.65	18.91	6763907
2021-09-23	19.08	19.63	18.87	19.47	6784631
2021-09-24	19.41	20.43	19.30	19.99	7175206
2021-09-27	20.85	22.39	20.71	22.34	17306521
2021-09-28	22.89	22.90	21.90	22.08	8244466
2021-09-29	20.80	21.24	20.42	20.74	35417966
2021-09-30	20.78	21.00	20.21	20.46	26320158
2021-10-01	20.48	21.15	20.26	20.62	20734349
2021-10-04	20.91	21.62	20.80	21.48	17018709
2021-10-05	22.02	22.43	21.32	21.62	20177189
2021-10-06	21.25	21.48	20.39	20.99	14186755
2021-10-07	21.09	21.63	20.88	21.30	6579852
2021-10-08	21.43	21.77	20.81	20.88	6651551
2021-10-11	21.13	21.26	19.87	19.90	7879338
2021-10-12	19.72	20.03	19.36	19.83	8873503
2021-10-13	19.60	20.24	19.54	19.85	6089319
2021-10-14	20.31	20.89	20.15	20.43	5211262
2021-10-15	20.60	20.75	19.80	19.81	8642186
2021-10-18	19.95	20.89	19.83	20.06	8059526
2021-10-19	19.90	20.42	19.57	20.25	7105038
2021-10-20	20.06	21.46	19.92	21.37	8608045
2021-10-21	21.20	21.38	20.36	20.72	7129094
2021-10-22	21.01	21.45	20.89	21.40	4959998
2021-10-25	21.89	22.64	21.80	22.51	6843777
2021-10-26	22.30	22.89	22.24	22.53	6745260
2021-10-27	22.35	22.72	21.88	22.09	6517444
2021-10-28	21.61	22.18	20.52	20.66	10204858
2021-10-29	20.86	20.97	19.84	19.91	10708354
2021-11-01	20.08	20.86	20.01	20.62	6663393
2021-11-02	20.69	20.98	20.33	20.38	7667089
2021-11-03	20.13	21.12	19.85	20.43	8070475
2021-11-04	20.86	21.14	20.24	20.37	3587378
2021-11-05	20.51	20.77	20.25	20.58	4428651
2021-11-08	20.85	21.14	20.46	20.70	4867893
2021-11-09	20.59	20.68	19.70	20.32	6401152
2021-11-10	20.06	20.16	19.17	19.64	7424238
2021-11-11	19.75	21.25	19.73	21.20	7398266
2021-11-12	21.07	21.70	20.90	21.36	4889097
2021-11-15	21.53	22.08	20.97	21.86	7354959
2021-11-16	22.11	22.32	21.47	22.00	5668147
2021-11-17	21.60	22.10	21.23	21.39	4432731
2021-11-18	21.53	21.73	20.79	21.10	4111680
2021-11-19	20.54	21.05	20.39	20.82	11795984
2021-11-22	20.73	21.53	20.71	20.89	5487009
2021-11-23	21.43	21.67	20.95	21.13	4890215
2021-11-24	21.02	21.48	20.92	21.30	3758570
2021-11-26	20.20	21.10	20.07	20.99	4115579
2021-11-29	20.98	21.24	20.43	20.71	4506322
2021-11-30	20.32	20.55	19.25	19.43	8392317
2021-12-01	19.62	19.70	18.32	18.36	8779939
2021-12-02	18.20	18.81	17.95	18.55	6896133
2021-12-03	18.89	19.74	18.59	19.57	15380348
2021-12-06	19.38	19.92	18.59	19.73	11223580
2021-12-07	19.73	20.89	19.72	20.55	6551288
2021-12-08	20.93	21.17	20.59	20.97	4304175
2021-12-09	20.70	21.19	20.58	20.71	3996290
2021-12-10	21.02	21.11	20.44	20.86	3983369
2021-12-13	20.69	20.96	19.98	20.12	5706749
2021-12-14	20.81	21.54	20.48	21.27	10546093
2021-12-15	21.35	21.37	20.33	20.97	7484014
2021-12-16	21.25	22.18	21.17	21.40	6540055
2021-12-17	21.34	21.62	20.99	21.26	9781677
2021-12-20	20.80	21.48	20.50	21.25	6876063
2021-12-21	21.40	21.93	21.11	21.19	6161755
2021-12-22	21.33	22.21	21.09	22.18	5146373
2021-12-23	22.22	22.46	21.86	22.13	3208882
2021-12-27	22.53	22.82	21.98	22.82	3271656
2021-12-28	22.81	23.37	22.68	22.87	3665614
2021-12-29	22.81	23.05	22.52	22.80	2592788
2021-12-30	22.75	22.98	22.03	22.04	3290537
2021-12-31	22.14	22.14	21.60	21.81	3976333
2022-01-03	21.81	22.28	21.61	21.82	6321179
2022-01-04	22.00	22.78	21.84	22.41	6574064
2022-01-05	22.91	23.30	21.68	21.69	4995055
2022-01-06	22.19	22.32	21.47	21.78	4040625
2022-01-07	22.06	22.82	22.05	22.81	6050918
2022-01-10	23.01	23.28	22.42	23.00	7701744
2022-01-11	23.13	23.66	22.84	23.53	9279667
2022-01-12	23.75	24.84	23.49	24.66	7433498
2022-01-13	24.00	24.73	23.42	23.51	7082821
2022-01-14	23.33	23.86	23.32	23.79	3808974
2022-01-18	23.90	23.92	22.51	22.67	17304625
2022-01-19	22.71	22.91	21.84	22.20	7758975
2022-01-20	21.96	22.40	21.11	21.12	8034854
2022-01-21	21.00	21.07	20.37	20.56	8110571
2022-01-24	20.00	20.72	19.62	20.65	8623491
2022-01-25	20.42	20.47	19.71	20.10	8526797
2022-01-26	20.72	21.04	19.53	19.74	9838649
2022-01-27	20.18	20.34	19.20	20.28	12123341
2022-01-28	20.59	21.45	20.44	21.14	11020942
2022-01-31	21.29	21.41	20.37	21.25	7465215
2022-02-01	21.04	22.06	20.91	21.79	8735101
2022-02-02	22.30	22.38	21.58	22.15	8967982
2022-02-03	21.62	22.16	21.33	21.35	7482667
2022-02-04	21.48	22.04	21.23	21.56	6953982
2022-02-07	21.18	21.48	20.72	21.17	7961457
2022-02-08	21.22	21.42	20.87	21.18	6084825
2022-02-09	21.11	21.63	21.08	21.50	7082316
2022-02-10	20.90	22.20	20.63	21.55	12760355
2022-02-11	21.72	23.02	21.72	22.93	14352656
2022-02-14	23.02	23.11	22.45	22.77	9777364
2022-02-15	22.72	23.19	22.37	23.10	12170094
2022-02-16	23.39	24.01	23.16	23.42	12436712
2022-02-17	23.43	23.98	23.00	23.21	10709468
2022-02-18	23.05	23.06	22.25	22.32	10371120
2022-02-22	22.90	23.00	21.46	21.62	10546036
2022-02-23	21.88	22.35	21.66	21.82	7676178
2022-02-24	22.22	22.35	21.32	22.23	10730696
2022-02-25	22.12	22.77	21.87	22.76	5798311
2022-02-28	22.41	23.22	22.39	23.14	13898191
2022-03-01	23.52	25.22	23.50	24.42	13165680
2022-03-02	24.86	25.62	24.50	24.88	12553326
2022-03-03	24.99	25.01	24.35	24.85	10922428
2022-03-04	25.17	26.89	25.14	26.36	16635907
2022-03-07	26.86	27.07	25.59	26.52	12773375
2022-03-08	26.97	27.11	25.48	25.61	10982280
2022-03-09	25.29	26.32	24.52	26.13	9272602
2022-03-10	26.46	27.20	25.75	26.98	9186909
2022-03-11	26.65	27.56	26.36	27.00	11624233
2022-03-14	26.50	26.65	25.18	25.42	9403951
2022-03-15	24.47	25.74	24.30	25.64	7514206
2022-03-16	25.64	26.28	25.44	26.07	8709802
2022-03-17	26.78	27.13	26.22	27.05	7563960
2022-03-18	27.05	27.24	26.67	27.12	6140109
2022-03-21	27.57	28.42	27.57	28.42	14900713
2022-03-22	28.61	28.79	27.60	28.20	7836715
2022-03-23	28.62	29.05	28.16	28.70	7144772
2022-03-24	28.99	31.32	28.90	30.74	13977269
2022-03-25	30.84	34.47	30.81	34.33	21308609
2022-03-28	33.47	34.93	33.32	34.90	10336435
2022-03-29	33.24	34.30	32.55	34.01	9851935
2022-03-30	35.02	35.52	33.75	34.17	8101077
2022-03-31	34.15	35.39	34.07	34.41	9612899
2022-04-01	34.34	36.08	34.34	36.03	7881965
2022-04-04	36.69	36.87	35.51	36.36	8147737
2022-04-05	36.97	37.98	36.18	36.23	7859510
2022-04-06	36.76	37.77	36.03	37.32	8192532
2022-04-07	37.50	37.61	35.45	36.34	9153974
2022-04-08	36.96	38.73	36.87	38.31	10674937
2022-04-11	38.24	39.28	37.52	39.17	9782086
2022-04-12	39.51	40.69	39.38	40.10	9504589
2022-04-13	40.64	41.85	40.01	41.82	8801668
2022-04-14	41.75	42.58	41.58	42.36	7999084
2022-04-18	43.46	45.50	43.03	45.50	16673636
2022-04-19	44.22	45.36	42.11	43.97	17241592
2022-04-20	44.36	45.19	42.76	44.65	8174797
2022-04-21	45.34	45.40	41.57	42.04	12234865
2022-04-22	41.70	42.53	39.59	39.74	10515665
2022-04-25	38.49	39.87	37.86	39.70	10997106
2022-04-26	40.15	40.81	38.89	38.94	7922042
2022-04-27	39.44	40.40	38.38	39.57	8489898
2022-04-28	39.98	41.55	37.80	40.59	11399534
2022-04-29	40.85	41.89	39.59	39.75	8022915
2022-05-02	39.42	40.40	38.20	39.45	7927513
2022-05-03	40.04	43.06	40.04	42.06	9845784
2022-05-04	43.02	43.15	41.21	42.95	7607993
2022-05-05	42.98	43.36	39.79	41.92	8041785
2022-05-06	42.60	42.78	40.37	41.05	6063108
2022-05-09	39.95	39.99	36.13	36.43	12035625
2022-05-10	36.43	37.03	34.62	36.60	11027991
2022-05-11	37.22	39.49	37.07	37.81	8245310
2022-05-12	37.27	38.77	36.72	37.71	9734786
2022-05-13	38.94	39.49	37.79	38.20	5219742
2022-05-16	38.72	40.44	38.55	39.76	5856835
2022-05-17	40.64	43.25	39.93	42.47	9465639
2022-05-18	42.50	42.69	39.57	40.44	8617026
2022-05-19	39.25	41.54	39.16	40.52	7184149
2022-05-20	40.89	41.79	39.99	40.85	5341882
2022-05-23	41.21	44.68	41.00	44.48	9274740
2022-05-24	43.94	45.13	42.97	45.12	6543019
2022-05-25	45.60	47.83	45.42	46.85	8100353
2022-05-26	46.99	49.16	46.82	47.40	8879440
2022-05-27	46.32	48.72	46.15	48.43	6169580
2022-05-31	49.21	49.30	46.69	47.72	28938489
2022-06-01	48.42	50.41	47.78	49.80	9976540
2022-06-02	49.61	49.90	48.52	48.87	5859766
2022-06-03	48.98	49.15	47.17	47.99	6404328
2022-06-06	49.03	49.94	48.38	49.02	5923229
2022-06-07	48.78	50.23	48.21	49.78	5378285
2022-06-08	50.00	50.30	48.14	48.97	4771341
2022-06-09	48.15	48.89	46.80	48.07	5156582
2022-06-10	47.60	48.67	46.92	47.96	4565334
2022-06-13	46.49	46.74	44.10	45.07	7244769
2022-06-14	45.60	45.60	39.97	40.83	11843279
2022-06-15	41.56	42.48	39.70	41.24	8215643
2022-06-16	40.96	40.96	37.89	38.59	8783184
2022-06-17	38.66	38.82	35.12	35.94	13505047
2022-06-21	36.68	37.33	35.92	36.80	7103667
2022-06-22	34.43	36.10	34.25	35.08	6414480
2022-06-23	35.27	35.57	32.60	33.14	9555972
2022-06-24	33.47	35.45	33.09	35.09	11336377
2022-06-27	35.62	37.00	34.61	36.65	6713383
2022-06-28	37.58	38.37	36.78	38.24	7147487
2022-06-29	38.86	39.23	37.30	37.52	10386229
2022-06-30	36.48	37.50	33.65	34.40	17164425
2022-07-01	34.90	35.12	33.76	34.27	9259061
2022-07-05	33.65	33.73	31.80	32.22	11865825
2022-07-06	32.58	33.45	31.03	31.65	9023139
2022-07-07	32.89	35.06	32.63	34.54	6952231
2022-07-08	34.80	34.86	33.57	34.20	4742185
2022-07-11	35.31	35.94	34.05	34.56	4644726
2022-07-12	33.36	34.87	33.14	34.39	5250712
2022-07-13	34.22	37.63	34.20	36.66	6925288
2022-07-14	35.36	36.56	34.65	36.12	9928405
2022-07-15	36.45	36.75	35.27	36.62	5779562
2022-07-18	37.30	38.93	37.30	37.86	5414644
2022-07-19	37.54	39.27	37.35	39.14	4494954
2022-07-20	38.86	41.41	38.58	41.21	6241078
2022-07-21	40.43	42.58	40.06	42.44	7828833
2022-07-22	43.32	43.94	42.16	42.23	6981344
2022-07-25	43.02	45.18	42.19	44.98	7656215
2022-07-26	46.23	46.71	45.00	45.57	7732999
2022-07-27	45.45	45.89	44.31	45.44	6593864
2022-07-28	44.77	46.60	42.06	42.75	10544255
2022-07-29	43.56	44.64	43.36	44.03	6524422
2022-08-01	43.04	43.33	41.36	42.31	6573016
2022-08-02	42.21	42.46	41.01	41.88	4760197
2022-08-03	42.04	43.34	40.65	42.79	8098303
2022-08-04	42.44	43.06	41.04	41.25	5936192
2022-08-05	40.34	43.38	40.19	42.13	4815333
2022-08-08	41.88	42.44	41.28	41.34	3865769
2022-08-09	42.45	44.03	42.13	42.91	5163775
2022-08-10	42.86	43.57	41.46	43.51	4462014
2022-08-11	44.84	46.30	43.71	45.80	6495225
2022-08-12	45.75	46.22	44.86	46.19	3631010
2022-08-15	44.00	45.34	42.64	45.25	4957004
2022-08-16	48.09	49.05	46.84	47.19	7738881
2022-08-17	47.45	48.22	45.58	47.11	4899014
2022-08-18	47.83	48.54	46.87	48.24	5304106
2022-08-19	47.53	48.75	47.27	47.70	4117909
2022-08-22	48.29	50.01	47.76	49.12	6516365
2022-08-23	50.04	51.73	47.14	47.84	12887396
2022-08-24	48.03	50.22	47.58	49.69	6913227
2022-08-25	49.92	49.92	48.10	49.48	6555362
2022-08-26	49.69	50.96	49.34	49.67	5789372
2022-08-29	48.95	51.40	48.87	50.01	6012651
2022-08-30	48.87	48.95	45.81	46.87	7905213
2022-08-31	45.55	48.62	45.39	47.80	6520156
2022-09-01	47.15	48.11	46.18	46.31	5305787
2022-09-02	46.95	47.53	45.82	47.28	5294702
2022-09-06	46.44	47.00	45.29	45.43	10190816
2022-09-07	44.51	46.79	44.34	46.00	8643063
2022-09-08	46.43	47.73	45.46	47.10	5642581
2022-09-09	47.78	49.05	47.06	48.35	5647616
2022-09-12	48.71	50.33	48.11	50.30	6114760
2022-09-13	49.47	50.57	47.75	47.91	6277650
2022-09-14	49.81	51.97	49.42	50.60	10330122
2022-09-15	48.97	49.96	48.05	48.09	8878670
2022-09-16	47.68	47.68	44.64	46.06	21973897
2022-09-19	44.97	47.68	44.61	47.34	6636551
2022-09-20	47.16	47.68	46.43	46.56	6055231
2022-09-21	47.75	48.07	45.37	45.39	4188884
2022-09-22	45.84	47.33	44.37	44.63	6841413
2022-09-23	42.56	42.68	39.72	41.26	10573422
2022-09-26	40.82	41.38	39.15	39.38	8878338
2022-09-27	40.00	40.88	39.03	39.29	8878040
2022-09-28	39.52	40.96	38.73	40.81	9025088
2022-09-29	40.19	40.29	38.15	39.53	8045867
2022-09-30	39.10	40.77	38.89	40.75	102622253
2022-10-03	40.80	42.31	40.75	41.75	9169848
2022-10-04	42.87	44.98	42.39	44.91	8962437
2022-10-05	45.15	45.53	43.23	45.34	6524400
2022-10-06	45.05	45.91	43.75	43.94	5541529
2022-10-07	43.88	44.92	43.07	43.17	6203709
2022-10-10	43.85	44.84	42.74	42.77	4904985
2022-10-11	41.77	44.19	41.77	43.55	4628249
2022-10-12	43.83	44.19	42.57	43.55	3962539
2022-10-13	42.74	44.60	42.21	44.37	5678106
2022-10-14	43.78	44.45	41.06	41.13	5623473
2022-10-17	41.09	41.98	40.32	41.81	5733015
2022-10-18	42.61	43.73	41.70	41.81	6233902
2022-10-19	41.59	42.29	40.66	42.21	7130021
2022-10-20	42.40	42.41	40.66	40.74	6118465
2022-10-21	40.29	40.47	37.48	37.88	14156451
2022-10-24	38.16	38.94	37.64	38.33	8140341
2022-10-25	38.16	39.62	37.65	39.60	13084075
2022-10-26	39.22	40.08	38.56	39.01	12472656
2022-10-27	37.20	41.10	36.78	39.10	11762323
2022-10-28	39.45	40.12	36.79	38.68	8361379
2022-10-31	39.93	42.38	39.78	41.84	10788097
2022-11-01	42.37	42.52	40.21	40.75	6965057
2022-11-02	40.96	42.07	39.98	40.47	6945963
2022-11-03	39.87	40.85	39.30	39.35	5142385
2022-11-04	40.37	41.15	39.43	41.08	6079781
2022-11-07	42.57	44.75	42.55	44.03	8365029
2022-11-08	43.35	44.01	42.20	43.94	6350043
2022-11-09	42.83	43.23	40.79	40.84	7213054
2022-11-10	41.90	42.98	41.05	42.90	4008240
2022-11-11	43.65	44.02	41.34	42.62	7255975
2022-11-14	43.41	44.53	42.33	42.37	6739915
2022-11-15	42.72	43.77	42.16	43.76	4500031
2022-11-16	42.78	42.96	40.78	41.49	4288846
2022-11-17	41.13	41.78	40.53	41.69	3606224
2022-11-18	40.48	41.25	39.88	41.03	4387424
2022-11-21	40.50	41.34	39.33	41.33	5433951
2022-11-22	41.95	44.59	41.95	43.78	7160413
2022-11-23	44.39	44.98	43.29	43.56	6000243
2022-11-25	43.41	43.76	42.91	43.03	1711769
2022-11-28	41.45	42.45	41.03	41.52	6179812
2022-11-29	41.88	42.71	41.77	42.66	3167725
2022-11-30	42.90	43.17	41.63	42.41	6100957
2022-12-01	42.91	43.39	41.19	41.52	4306695
2022-12-02	40.78	41.34	39.52	39.93	6529683
2022-12-05	39.42	39.83	36.79	37.07	8568755
2022-12-06	36.80	37.46	36.55	36.91	5139835
2022-12-07	36.85	36.92	36.03	36.73	6071536
2022-12-08	37.13	37.58	35.35	35.69	8102453
2022-12-09	36.00	36.62	35.59	35.67	5462394
2022-12-12	36.84	37.88	36.33	36.91	8646148
2022-12-13	38.10	38.21	36.93	37.11	6138367
2022-12-14	37.49	38.47	37.08	37.81	6502980
2022-12-15	37.50	39.17	37.40	38.23	7604581
2022-12-16	37.24	37.58	36.28	37.24	17388885
2022-12-19	36.58	36.94	35.77	36.11	4458869
2022-12-20	35.80	36.25	35.38	36.14	3985723
2022-12-21	36.94	37.11	36.20	36.64	4150996
2022-12-22	36.29	36.43	34.45	35.00	5613919
2022-12-23	35.23	36.23	34.64	36.21	4191535
2022-12-27	36.50	37.02	36.06	36.34	4243388
2022-12-28	35.89	35.89	33.41	33.50	5874111
2022-12-29	33.20	34.09	33.03	33.87	4116874
2022-12-30	33.50	33.99	33.37	33.83	3655806
2023-01-03	32.67	33.68	31.59	31.82	8233814
2023-01-04	31.66	34.06	31.50	33.21	7902110
2023-01-05	32.60	33.22	31.95	32.08	9156509
2023-01-06	32.08	33.85	32.08	33.34	6557927
2023-01-09	34.13	35.33	34.13	34.67	7163721
2023-01-10	34.50	34.77	33.76	34.04	7295307
2023-01-11	34.60	34.61	33.13	33.40	7014611
2023-01-12	33.85	35.17	33.74	34.96	8560554
2023-01-13	34.49	34.88	33.93	34.81	5677768
2023-01-17	35.36	35.98	34.90	35.19	6394975
2023-01-18	34.86	35.13	33.59	33.65	6420219
2023-01-19	33.56	34.41	33.28	33.93	5313522
2023-01-20	34.10	34.57	33.51	33.95	5079013
2023-01-23	34.48	35.45	34.10	35.24	5546768
2023-01-24	34.87	35.45	33.32	34.21	5973508
2023-01-25	33.73	33.73	32.60	33.22	6709159
2023-01-26	33.19	33.30	31.94	33.10	8649609
2023-01-27	33.30	33.60	32.78	32.93	4212857
2023-01-30	32.20	32.86	32.07	32.15	4530815
2023-01-31	32.26	32.69	32.01	32.67	5435521
2023-02-01	32.07	32.34	30.88	31.63	7411196
2023-02-02	31.67	32.71	31.27	31.84	6949137
2023-02-03	31.74	32.26	31.07	31.26	4354929
2023-02-06	31.30	31.46	29.66	29.98	9594241
2023-02-07	30.27	30.69	29.64	30.66	7569387
2023-02-08	30.38	30.41	29.01	29.81	7082464
2023-02-09	30.03	31.47	29.95	30.50	8840648
2023-02-10	30.73	31.76	30.64	31.67	8807165
2023-02-13	31.31	31.37	30.47	30.86	7716900
2023-02-14	30.80	31.51	30.55	31.08	6477589
2023-02-15	30.51	30.64	29.96	30.62	7068681
2023-02-16	31.27	33.17	31.16	31.68	13292038
2023-02-17	31.16	31.47	30.55	31.25	9391337
2023-02-21	31.29	31.68	30.01	30.44	7779903
2023-02-22	30.84	32.61	30.55	31.98	8786338
2023-02-23	32.73	33.04	31.84	32.49	8605290
2023-02-24	32.53	34.77	32.09	34.73	14461425
2023-02-27	34.75	34.80	33.25	33.53	8911630
2023-02-28	33.70	34.06	32.84	33.18	6443471
2023-03-01	32.91	33.67	32.46	33.30	6691783
2023-03-02	33.23	33.68	32.78	33.36	4276795
2023-03-03	33.09	34.56	33.04	34.35	5488524
2023-03-06	33.22	33.53	32.50	32.95	6854227
2023-03-07	32.95	33.44	32.71	32.95	4618376
2023-03-08	32.92	33.02	31.74	32.16	4420833
2023-03-09	32.27	32.57	31.19	31.34	7839825
2023-03-10	31.16	31.50	30.15	30.41	5943916
2023-03-13	29.72	31.31	29.25	30.28	7437588
2023-03-14	30.41	31.39	29.91	30.69	5927261
2023-03-15	29.33	29.78	28.11	28.83	10060474
2023-03-16	28.45	30.14	28.37	30.12	6226171
2023-03-17	29.83	30.16	29.07	29.37	11748429
2023-03-20	29.50	30.58	29.40	30.16	7154524
2023-03-21	30.76	31.17	30.07	31.00	5584652
2023-03-22	30.93	31.04	29.50	29.51	7467860
2023-03-23	29.83	30.55	29.05	29.53	6478698
2023-03-24	29.19	30.74	29.09	30.56	6922060
2023-03-27	30.75	30.83	29.61	30.44	7115249
2023-03-28	30.44	31.42	29.95	30.90	5624688
2023-03-29	31.17	31.61	30.79	31.45	4215956
2023-03-30	31.64	31.66	30.88	31.29	3931604
2023-03-31	31.81	32.43	31.57	31.91	5194012
2023-04-03	32.84	32.90	31.31	31.80	7089164
2023-04-04	32.06	32.57	31.37	32.48	6649973
2023-04-05	32.70	32.83	31.68	32.60	4878091
2023-04-06	32.28	32.52	31.69	32.12	5491103
2023-04-10	32.82	33.89	32.77	33.39	5931198
2023-04-11	32.62	33.52	32.26	33.42	7340507
2023-04-12	33.50	33.63	32.52	32.65	5668775
2023-04-13	32.64	33.21	32.53	32.87	5959807
2023-04-14	33.00	33.28	32.65	33.14	4718129
2023-04-17	33.89	34.22	32.75	32.79	5177302
2023-04-18	32.81	33.56	32.74	33.31	4487817
2023-04-19	32.69	33.23	32.40	33.22	4631351
2023-04-20	32.91	33.27	32.50	32.73	7028672
2023-04-21	32.72	32.97	32.16	32.59	5345282
2023-04-24	32.52	32.98	32.26	32.74	3831874
2023-04-25	32.36	32.43	31.31	31.71	4604747
2023-04-26	31.34	31.73	31.03	31.36	4249513
2023-04-27	32.75	34.04	32.55	33.54	11116478
2023-04-28	34.17	35.20	33.71	34.84	9171822
2023-05-01	34.40	34.86	33.90	34.27	5711156
2023-05-02	33.67	33.89	32.13	32.83	6745647
2023-05-03	32.30	32.69	31.39	31.50	6197548
2023-05-04	31.31	31.90	30.84	31.04	6690951
2023-05-05	31.90	32.82	31.84	32.35	5570431
2023-05-08	33.27	33.32	32.21	32.14	3551639
2023-05-09	31.91	33.10	31.76	32.32	4711686
2023-05-10	32.49	32.55	31.86	32.20	4374926
2023-05-11	31.73	32.30	31.58	31.90	4082830
2023-05-12	32.35	33.59	31.67	33.45	8723576
2023-05-15	33.89	35.63	33.70	35.14	11037542
2023-05-16	35.25	35.78	34.62	34.81	9003970
2023-05-17	35.01	35.06	34.24	34.81	6324275
2023-05-18	34.78	37.00	34.69	36.84	9080478
2023-05-19	37.48	37.50	35.77	36.23	7847558
2023-05-22	35.46	36.79	35.37	36.31	6103107
2023-05-23	36.60	36.68	35.77	35.85	4725732
2023-05-24	36.15	36.56	35.69	36.54	7896735
2023-05-25	36.01	36.58	35.59	36.49	10365053
2023-05-26	36.45	36.68	35.46	36.09	9711123
2023-05-30	35.35	35.50	34.16	35.07	9168864
2023-05-31	35.21	35.32	34.46	34.77	8888545
2023-06-01	34.80	35.41	34.44	35.10	7046645
2023-06-02	35.75	36.95	35.28	36.55	7768843
2023-06-05	37.30	36.92	35.78	36.55	5351610
2023-06-06	35.58	37.38	35.55	37.36	5376340
2023-06-07	37.50	39.03	37.50	38.81	6574386
2023-06-08	38.76	39.01	38.13	38.97	4525898
2023-06-09	38.72	39.21	38.36	38.55	4287161
2023-06-12	38.18	38.52	37.79	38.31	5690565
2023-06-13	38.66	39.30	38.53	38.94	5180720
2023-06-14	39.20	39.20	38.12	38.45	5691261
2023-06-15	38.73	40.11	38.73	38.95	6870514
2023-06-16	39.27	39.88	39.19	39.64	11570091
2023-06-20	39.70	39.94	38.82	39.30	6407434
2023-06-21	39.54	40.00	39.19	39.78	6017273
2023-06-22	39.63	39.80	39.15	39.46	5371436
2023-06-23	38.65	39.40	38.64	39.18	5336936
2023-06-26	39.41	40.56	39.34	40.21	4491623
2023-06-27	39.82	40.60	39.44	40.34	7890677
2023-06-28	40.46	40.47	39.70	39.75	6273495
2023-06-29	39.70	41.07	39.70	41.04	6786750
2023-06-30	41.20	41.41	40.48	41.13	6114657
2023-07-03	40.90	41.33	40.68	40.68	2483409
2023-07-05	40.84	40.94	40.12	40.40	6226836
2023-07-06	40.19	40.31	38.64	39.28	4714281
2023-07-07	39.39	40.54	39.30	39.71	6409716
2023-07-10	39.53	40.61	39.47	40.29	5699173
2023-07-11	40.49	41.00	40.15	40.56	5176750
2023-07-12	40.51	40.93	39.75	39.78	6444346
2023-07-13	39.82	40.28	39.25	39.41	7509172
2023-07-14	39.35	39.39	38.10	38.21	6568628
2023-07-17	38.06	38.68	37.94	38.46	4345141
2023-07-18	38.72	39.98	38.48	39.64	5411308
2023-07-19	39.75	39.98	39.20	39.87	5704989
2023-07-20	40.31	40.90	39.94	40.82	6619042
2023-07-21	41.03	41.11	39.88	39.90	4802329
2023-07-24	39.75	39.92	39.01	39.70	8656203
2023-07-25	39.80	39.87	39.11	39.64	6480512
2023-07-26	39.08	42.39	38.68	41.52	11333321
2023-07-27	42.02	42.36	40.89	41.42	5563882
2023-07-28	42.17	42.65	41.71	42.28	7959930
2023-07-31	41.86	42.42	41.83	42.18	6317477
2023-08-01	41.59	42.14	41.20	41.67	6217591
2023-08-02	41.13	41.20	39.93	40.86	4832071
2023-08-03	41.31	42.32	40.86	41.73	2855741
2023-08-04	42.00	42.57	41.38	41.80	3330086
2023-08-07	42.16	42.91	41.99	42.00	3285795
2023-08-08	41.17	42.93	41.00	42.91	3436422
2023-08-09	43.99	44.36	43.29	44.05	17814351
2023-08-10	43.52	43.98	42.56	42.79	4668194
2023-08-11	42.70	43.27	42.60	43.05	2615758
2023-08-14	43.07	43.11	42.57	42.90	4426557
2023-08-15	42.33	42.53	41.80	42.20	3292225
2023-08-16	41.94	42.57	41.83	41.98	2991732
2023-08-17	42.95	43.59	42.26	42.91	6028266
2023-08-18	42.52	43.48	42.45	43.47	5191535
2023-08-21	44.00	44.88	43.78	44.57	7609715
2023-08-22	44.44	44.57	43.36	43.40	3408095
2023-08-23	42.27	42.49	41.61	41.75	6881590
2023-08-24	41.49	42.42	41.38	41.70	4174487
2023-08-25	41.88	42.48	41.79	42.04	2931046
2023-08-28	42.50	42.64	41.99	42.35	3021391
2023-08-29	42.08	42.77	41.77	42.74	3446105
2023-08-30	42.76	43.24	42.70	42.99	4573975
2023-08-31	42.95	43.35	42.56	43.22	4111371
2023-09-01	43.67	44.24	43.17	44.22	3947863
2023-09-05	43.94	44.01	43.18	43.21	3681285
2023-09-06	42.97	43.48	42.00	42.33	5157802
2023-09-07	42.48	42.55	41.58	41.76	4977959
2023-09-08	42.09	42.50	41.78	42.48	6495239
2023-09-11	42.73	43.13	41.73	42.21	4219936
2023-09-12	42.83	43.77	42.69	43.77	4218034
2023-09-13	43.74	43.99	42.92	42.95	3865326
2023-09-14	43.54	43.74	42.33	42.59	4590164
2023-09-15	42.13	42.54	41.36	41.53	7924220
2023-09-18	41.44	41.72	41.04	41.19	5821839
2023-09-19	41.65	41.90	40.73	40.99	8309253
2023-09-20	40.37	40.98	39.99	40.00	5928723
2023-09-21	40.16	40.16	38.57	38.74	6346431
2023-09-22	39.02	39.50	38.32	38.45	4931352
2023-09-25	38.45	39.18	38.17	38.92	3444478
2023-09-26	38.55	39.43	38.40	38.96	4629962
2023-09-27	39.47	40.22	39.30	39.61	6979472
2023-09-28	39.63	40.63	39.59	40.44	4248035
2023-09-29	40.36	40.76	40.21	40.58	4413426
2023-10-02	40.32	40.32	38.65	39.09	5434409
2023-10-03	39.05	39.65	38.68	39.62	5685819
2023-10-04	39.42	40.04	38.98	39.65	5614927
2023-10-05	39.70	41.40	39.59	41.09	6080023
2023-10-06	41.31	43.18	41.24	42.79	7244604
2023-10-09	43.09	44.43	43.09	44.35	4894264
2023-10-10	44.29	44.55	43.61	44.09	4067611
2023-10-11	43.31	43.73	42.63	43.55	4939146
2023-10-12	43.55	43.95	43.16	43.41	3933125
2023-10-13	43.85	44.20	43.32	43.37	4254844
2023-10-16	43.50	43.60	42.42	43.50	4329318
2023-10-17	43.64	44.66	43.36	44.26	6792518
2023-10-18	44.66	44.66	43.05	43.68	5559612
2023-10-19	43.75	44.15	42.97	43.09	4183925
2023-10-20	42.97	43.03	41.81	42.35	4358211
2023-10-23	41.83	42.48	41.32	42.27	5288664
2023-10-24	42.55	42.72	42.07	42.53	3859891
2023-10-25	42.78	42.78	41.82	42.02	4324440
2023-10-26	40.50	43.14	39.58	42.81	7130183
2023-10-27	43.16	43.21	41.40	41.95	4425326
2023-10-30	41.48	42.25	40.39	41.18	8406714
2023-10-31	41.35	42.50	41.06	42.38	4464768
2023-11-01	42.23	43.06	41.56	42.72	4276260
2023-11-02	42.70	44.50	42.53	44.35	3782956
2023-11-03	44.07	45.23	44.05	44.72	5232847
2023-11-06	44.19	44.47	42.11	42.35	5785425
2023-11-07	41.72	41.76	40.28	40.76	5791547
2023-11-08	40.53	41.00	39.60	39.89	4498756
2023-11-09	40.09	40.30	39.33	39.41	3042631
2023-11-10	39.79	39.90	38.62	39.13	4538545
2023-11-13	39.53	40.06	39.21	39.80	3706125
2023-11-14	39.83	40.50	39.55	39.90	3782636
2023-11-15	39.98	41.72	39.84	41.33	5968354
2023-11-16	40.73	41.14	39.28	40.05	6232563
2023-11-17	39.85	40.85	39.78	40.37	4711554
2023-11-20	40.27	40.48	39.69	40.09	3285274
2023-11-21	39.97	40.36	39.42	40.02	3956452
2023-11-22	39.38	40.56	39.18	40.32	3271292
2023-11-24	39.95	41.10	39.95	40.85	1873406
2023-11-27	40.51	40.51	39.70	40.23	3773165
2023-11-28	40.36	40.48	39.74	39.85	4504033
2023-11-29	40.10	40.11	39.31	39.75	4361687
2023-11-30	40.25	40.79	39.25	39.96	11829014
2023-12-01	39.81	40.51	39.65	40.24	3301567
2023-12-04	39.65	39.91	38.81	38.97	6762535
2023-12-05	39.28	39.54	38.33	38.36	2946760
2023-12-06	38.20	38.67	36.83	36.87	6001766
2023-12-07	36.96	37.19	36.09	36.99	6629514
2023-12-08	37.25	37.34	36.52	37.13	4769202
2023-12-11	36.26	37.23	36.12	36.89	5518773
2023-12-12	36.32	36.65	35.85	36.01	6437763
2023-12-13	36.15	37.29	35.96	37.26	6643341
2023-12-14	37.63	38.83	37.38	38.82	9302462
2023-12-15	38.84	38.86	37.99	38.44	19031864
2023-12-18	39.23	39.56	38.71	38.91	6630774
2023-12-19	38.57	38.88	37.68	38.84	7433584
2023-12-20	38.85	39.10	37.88	38.00	7190931
2023-12-21	38.52	39.05	38.20	39.02	5239594
2023-12-22	39.08	39.33	38.80	38.99	3310982
2023-12-26	39.00	39.56	39.00	39.21	2657062
2023-12-27	39.53	39.66	38.94	39.18	3209018
2023-12-28	39.20	39.88	38.99	39.02	4005609
2023-12-29	38.95	39.30	38.66	38.66	2090992
2024-01-02	39.11	39.32	38.58	38.92	4707210
2024-01-03	38.77	38.99	38.18	38.73	8412430
2024-01-04	39.40	39.40	38.17	38.20	5823471
2024-01-05	38.10	38.71	37.55	38.71	8312331
2024-01-08	38.02	38.28	37.12	38.21	6001833
2024-01-09	38.53	38.59	37.65	38.07	6252494
2024-01-10	37.71	37.88	37.23	37.71	4098201
2024-01-11	37.54	38.11	37.02	37.05	6627528
2024-01-12	37.96	38.39	37.40	37.82	4357238
2024-01-16	36.91	37.37	36.25	36.30	5563949
2024-01-17	35.74	36.34	35.71	35.96	5684878
2024-01-18	35.90	36.02	34.84	35.21	6872628
2024-01-19	35.05	35.35	34.64	35.33	6086337
2024-01-22	34.89	35.67	34.77	35.38	7055568
2024-01-23	35.44	35.68	35.01	35.26	3559800
2024-01-24	35.56	36.25	35.47	35.66	4359369
2024-01-25	35.99	36.07	35.27	36.06	3800104
2024-01-26	35.97	36.05	35.20	35.88	4477758
2024-01-29	35.77	35.85	35.16	35.82	3882346
2024-01-30	35.44	36.50	35.37	36.15	3431102
2024-01-31	36.22	36.25	35.37	35.40	4259783
2024-02-01	35.58	35.76	34.87	35.06	3652986
2024-02-02	35.01	35.39	34.58	35.04	3834266
2024-02-05	34.78	34.88	34.14	34.18	4790032
2024-02-06	34.12	34.62	33.91	34.23	3247537
2024-02-07	34.37	34.51	33.84	34.23	4576687
2024-02-08	34.00	34.85	33.87	34.75	4380419
2024-02-09	34.50	34.82	34.21	34.33	3616765
2024-02-12	34.66	35.36	34.39	34.93	5205470
2024-02-13	34.42	34.66	33.72	34.10	6480697
2024-02-14	32.73	33.60	32.07	32.96	13748764
2024-02-15	33.44	34.75	33.19	34.33	7970939
2024-02-16	34.50	35.06	34.04	34.70	4934614
2024-02-20	34.60	34.60	33.55	33.73	6013601
2024-02-21	35.32	38.24	35.30	37.30	12919204
2024-02-22	36.48	37.56	36.13	37.32	6677741
2024-02-23	36.76	37.32	36.33	37.01	5777625
2024-02-26	37.43	37.70	36.47	36.74	4569679
2024-02-27	37.15	37.28	36.39	36.52	3174319
2024-02-28	36.67	37.00	36.39	36.58	3375615
2024-02-29	36.68	37.31	36.60	37.15	5415198
2024-03-01	37.17	37.41	36.82	37.01	9281710
2024-03-04	37.85	38.19	37.40	37.54	4843454
2024-03-05	37.48	38.31	37.32	37.99	2898954
2024-03-06	38.22	38.23	37.27	37.59	4344389
2024-03-07	37.71	37.84	37.17	37.26	3106450
2024-03-08	37.40	37.73	37.10	37.52	2788376
2024-03-11	34.90	35.47	33.63	34.61	28488733
2024-03-12	34.78	34.89	33.82	34.52	12828563
2024-03-13	34.38	34.53	34.00	34.01	11279980
2024-03-14	34.30	34.30	33.21	33.78	11838379
2024-03-15	33.89	34.06	32.99	33.43	23927094
2024-03-18	33.68	33.87	33.31	33.40	5769870
2024-03-19	33.28	33.81	33.20	33.56	7376470
2024-03-20	33.23	34.00	33.17	33.82	7017321
2024-03-21	33.95	34.41	33.78	34.36	5584975
2024-03-22	34.30	34.40	34.14	34.36	4897494
2024-03-25	34.48	34.98	34.43	34.82	6541877
2024-03-26	35.04	35.29	34.75	34.95	6988749
2024-03-27	34.69	36.07	34.62	36.07	7136418
2024-03-28	36.30	37.40	36.12	37.07	9857438
2024-04-01	37.33	37.50	36.61	37.11	6531933
2024-04-02	37.00	37.08	36.53	36.87	4541346
2024-04-03	36.98	37.26	36.68	37.19	5626853
2024-04-04	37.76	37.84	36.66	36.76	5666994
2024-04-05	36.54	36.72	36.09	36.48	3684323
2024-04-08	36.64	37.03	36.45	36.84	4993821
2024-04-09	36.94	37.95	36.94	37.95	6560867
2024-04-10	37.97	38.25	37.55	37.71	6232579
2024-04-11	37.95	37.98	36.94	37.49	6009203
2024-04-12	37.73	38.41	37.13	37.25	5580607
2024-04-15	37.30	37.64	36.43	36.52	5710990
2024-04-16	36.28	36.52	35.24	36.20	4914894
2024-04-17	35.95	36.77	35.91	36.04	5246753
2024-04-18	36.20	36.79	36.12	36.22	6788452
2024-04-19	36.00	36.70	35.91	36.65	4957492
2024-04-22	36.49	38.15	36.45	37.97	10531573
2024-04-23	37.80	38.53	37.55	37.98	7640337
2024-04-24	38.58	39.85	37.88	39.43	11735099
2024-04-25	39.40	41.04	39.21	40.41	9380080
2024-04-26	40.20	40.73	39.55	40.61	7059896
2024-04-29	40.52	41.25	40.52	41.05	5849486
2024-04-30	41.40	41.47	40.06	40.09	7630648
2024-05-01	39.80	39.81	38.30	38.66	8342501
2024-05-02	39.04	39.67	38.81	39.48	5026287
2024-05-03	39.93	40.41	39.66	40.27	5993122
2024-05-06	40.83	41.47	40.56	40.88	6081006
2024-05-07	40.82	41.37	40.49	40.51	5961244
2024-05-08	40.15	40.41	39.78	39.91	4432029
2024-05-09	40.18	40.33	39.76	40.02	3978545
2024-05-10	40.13	40.22	38.74	38.93	5645034
2024-05-13	39.17	39.82	38.79	39.79	6086552
2024-05-14	40.00	40.74	39.81	40.71	4554079
2024-05-15	40.92	40.96	40.16	40.93	3742937
2024-05-16	40.98	42.13	40.49	40.51	6355211
2024-05-17	40.97	41.49	40.58	41.17	5199633
2024-05-20	41.43	42.45	41.39	41.92	5553783
2024-05-21	41.62	42.08	41.18	41.19	4063943
2024-05-22	40.84	41.33	40.21	41.21	5188030
2024-05-23	41.53	42.12	39.73	39.91	16515713
2024-05-24	40.05	40.84	39.95	40.15	6920313
2024-05-28	40.52	41.70	40.34	41.24	6194747
2024-05-29	40.97	41.07	40.47	40.69	4903960
2024-05-30	40.69	41.56	40.66	41.20	5073567
2024-05-31	41.32	41.70	40.97	41.09	9975478
2024-06-03	41.90	42.08	40.52	40.98	6901646
2024-06-04	40.71	40.84	40.11	40.62	5297796
2024-06-05	40.64	41.21	40.44	40.94	6537088
2024-06-06	40.87	41.12	40.26	40.66	3578971
2024-06-07	40.30	40.82	40.04	40.54	2879055
2024-06-10	40.84	41.58	40.61	41.13	7348731
2024-06-11	41.00	41.42	40.60	41.17	8933228
2024-06-12	41.66	41.78	40.53	40.77	9574057
2024-06-13	40.49	40.83	39.88	40.30	5369427
2024-06-14	40.22	40.28	39.30	39.34	5897956
2024-06-17	39.15	39.48	38.01	38.57	7236597
2024-06-18	38.71	38.88	38.14	38.20	6687641
2024-06-20	38.11	38.64	37.73	37.76	6158305
2024-06-21	37.76	37.84	36.91	36.97	17253655
2024-06-24	37.25	38.56	37.25	38.52	7641653
2024-06-25	38.16	38.60	38.03	38.55	5830056
2024-06-26	38.63	38.67	37.28	37.76	6202575
2024-06-27	38.15	38.42	36.87	37.28	4984897
2024-06-28	37.50	37.62	36.80	36.98	9817030
2024-07-01	36.90	37.09	36.24	36.69	4633135
2024-07-02	36.97	37.43	36.59	36.96	6241921
2024-07-03	36.91	37.64	36.86	37.04	2643384
2024-07-05	36.78	37.03	36.03	36.32	7089330
2024-07-08	36.70	36.91	36.27	36.38	3571247
2024-07-09	36.11	36.66	35.67	36.54	5905893
2024-07-10	36.55	36.71	36.03	36.64	3776878
2024-07-11	36.83	37.26	36.65	37.19	3456428
2024-07-12	37.55	37.57	36.91	37.21	3692407
2024-07-15	37.25	37.39	36.52	36.83	6411389
2024-07-16	37.03	37.03	35.77	35.88	8664125
2024-07-17	35.87	36.79	35.35	35.60	10959004
2024-07-18	36.08	36.24	35.26	35.35	9161269
2024-07-19	35.04	35.92	34.95	35.88	66340092
2024-07-22	36.29	36.67	35.52	35.67	13474265
2024-07-23	35.85	35.87	35.01	35.05	13451849
2024-07-24	35.60	36.28	35.04	35.10	15384819
2024-07-25	34.88	35.47	34.15	34.38	11098283
2024-07-26	34.29	34.60	33.67	34.31	7690909
2024-07-29	34.49	34.60	33.81	34.07	7386144
2024-07-30	33.90	34.86	33.75	34.81	8323766
2024-07-31	35.00	35.35	34.34	34.51	8432044
2024-08-01	34.43	34.52	33.46	33.59	8194668
2024-08-02	33.22	33.23	31.41	31.57	9078198
2024-08-05	30.85	30.89	30.02	30.21	8526547
2024-08-06	30.49	31.20	30.21	30.65	7245824
2024-08-07	31.22	31.67	30.17	30.22	10023327
2024-08-08	30.28	31.18	30.25	30.96	7107582
2024-08-09	30.93	31.42	30.59	31.10	5845419
2024-08-12	31.46	32.33	31.36	32.26	8768025
2024-08-13	32.08	32.10	30.98	31.15	10566599
2024-08-14	31.55	31.76	31.01	31.48	8678157
2024-08-15	30.95	31.86	30.88	31.78	7319121
2024-08-16	31.44	32.38	31.42	32.15	5089311
2024-08-19	32.44	33.90	32.30	33.72	9237750
2024-08-20	33.50	33.62	32.72	33.24	6502356
2024-08-21	33.49	33.59	32.62	33.10	6830847
2024-08-22	33.08	33.48	32.71	32.90	5904700
2024-08-23	33.00	33.66	32.85	33.64	4549119
2024-08-26	33.88	34.15	33.13	33.19	6432825
2024-08-27	33.00	33.13	32.53	32.75	4042485
2024-08-28	32.61	32.64	32.05	32.60	3454664
2024-08-29	32.71	33.66	32.59	33.51	5088811
2024-08-30	33.31	33.67	33.15	33.51	4609171
2024-09-03	33.04	33.21	32.18	32.92	6376819
2024-09-04	32.99	33.75	32.54	32.66	5387054
2024-09-05	33.01	33.10	32.21	32.82	5155531
2024-09-06	32.81	33.20	32.15	32.36	7131879
2024-09-09	32.25	32.65	31.88	31.91	5876800
2024-09-10	32.16	32.38	31.46	32.12	5504838
2024-09-11	32.20	33.15	31.89	32.88	7822167
2024-09-12	32.69	33.08	31.67	32.86	8351494
2024-09-13	33.60	33.90	32.83	33.19	7092365
2024-09-16	33.25	33.80	33.09	33.55	5492099
2024-09-17	33.69	33.91	33.21	33.27	6247280
2024-09-18	33.33	33.76	32.89	33.53	4495969
2024-09-19	34.25	34.98	33.82	34.73	7468200
2024-09-20	34.57	35.15	34.01	34.83	10596246
2024-09-23	35.00	36.36	34.96	35.96	8604943
2024-09-24	36.08	36.38	35.63	35.64	5984882
2024-09-25	35.66	35.82	34.89	35.16	5574611
2024-09-26	35.00	35.69	35.00	35.51	7221791
2024-09-27	36.15	37.11	35.96	36.53	6441684
2024-09-30	36.43	37.14	36.29	36.64	8664975
2024-10-01	36.25	36.73	35.89	36.25	6610937
2024-10-02	36.99	37.05	36.37	36.77	9145339
2024-10-03	37.12	37.79	36.64	37.67	12309674
2024-10-04	37.94	38.16	36.94	36.94	10143018
2024-10-07	36.88	37.36	36.55	37.30	6957678
2024-10-08	36.98	37.24	36.30	37.07	10857797
2024-10-09	36.75	37.07	36.43	36.55	5347433
2024-10-10	36.51	36.73	36.19	36.62	3970290
2024-10-11	36.36	37.56	36.36	37.41	5047030
2024-10-14	37.13	37.20	36.49	36.60	4483791
2024-10-15	36.10	37.00	35.99	36.28	5318859
2024-10-16	36.49	36.86	36.39	36.68	4304196
2024-10-17	36.96	37.08	36.51	37.06	4594730
2024-10-18	37.06	37.08	36.01	36.49	5360451
2024-10-21	36.70	36.78	36.10	36.36	4495769
2024-10-22	36.57	36.57	35.96	35.97	4663930
2024-10-23	36.05	36.30	35.70	36.19	7354824
2024-10-24	36.42	37.19	36.04	36.96	4559263
2024-10-25	37.14	37.77	36.64	37.48	6633652
2024-10-28	36.90	37.49	36.61	37.31	5027130
2024-10-29	37.33	37.61	36.98	37.31	7254026
2024-10-30	37.28	38.83	37.10	38.57	9989297
2024-10-31	38.52	38.70	36.50	36.54	6555823
2024-11-01	36.87	36.95	35.45	35.62	7274280
2024-11-04	35.70	37.28	35.60	36.80	6788731
2024-11-05	36.84	38.00	36.77	37.38	6392706
2024-11-06	38.76	40.81	38.73	40.21	12582221
2024-11-07	40.21	40.75	39.46	40.69	6239714
2024-11-08	40.58	41.58	40.52	41.22	6873711
2024-11-11	42.48	44.06	41.93	43.98	9569058
2024-11-12	43.73	44.28	43.48	43.78	8423014
2024-11-13	43.76	43.94	43.23	43.31	7714025
2024-11-14	43.38	43.61	42.38	42.86	7217987
2024-11-15	42.88	43.44	42.45	42.71	4711865
2024-11-18	42.99	44.62	42.64	44.28	7274811
2024-11-19	43.51	44.33	43.32	44.08	5675065
2024-11-20	44.97	46.86	44.47	46.54	18788494
2024-11-21	47.64	48.02	46.81	46.89	11367846
2024-11-22	46.44	47.03	45.71	45.92	10015309
2024-11-25	47.58	47.92	45.90	45.99	20758510
2024-11-26	45.96	46.19	44.83	45.56	7663481
2024-11-27	45.18	45.87	44.80	45.28	4702248
2024-11-29	45.70	45.93	45.36	45.44	2469060
2024-12-02	45.00	45.33	43.93	44.53	6497879
2024-12-03	44.58	45.10	44.35	44.81	4868321
2024-12-04	44.70	44.81	43.84	44.69	7524044
2024-12-05	45.35	45.54	44.36	44.45	7874338
2024-12-06	44.19	44.51	43.21	43.33	7158107
2024-12-09	43.99	44.20	43.07	43.27	5774320
2024-12-10	43.23	43.82	42.73	43.05	6095841
2024-12-11	43.55	45.90	43.39	45.58	9615068
2024-12-12	45.50	46.31	45.28	45.86	4701197
2024-12-13	45.82	46.12	45.12	45.59	8514983
2024-12-16	45.59	45.82	44.64	44.82	5326706
2024-12-17	44.36	44.59	43.86	44.20	7058896
2024-12-18	44.15	44.37	42.27	42.54	7449316
2024-12-19	43.59	43.73	42.59	42.65	6921876
2024-12-20	42.59	43.64	42.42	42.99	12909009
2024-12-23	43.00	44.00	42.85	43.86	4813955
2024-12-24	44.09	44.76	43.63	44.58	2013642
2024-12-26	44.16	44.64	43.71	44.18	2712338
2024-12-27	44.17	44.98	43.96	44.32	4508290
2024-12-30	46.35	46.76	45.06	46.59	9723837
2024-12-31	46.23	46.60	45.91	46.11	4902773
2025-01-02	47.00	47.59	45.92	47.35	10169210
2025-01-03	47.80	48.33	46.39	47.02	8235989
2025-01-06	48.00	48.29	47.38	47.64	6793326
2025-01-07	47.65	48.52	47.30	48.15	4851932
2025-01-08	48.26	49.20	48.19	49.00	7887191
2025-01-10	49.58	50.03	48.86	49.00	10527484
2025-01-13	49.10	50.12	48.79	50.08	9289975
2025-01-14	50.05	51.21	49.94	50.69	7396734
2025-01-15	52.00	53.00	51.62	52.44	10475731
2025-01-16	52.19	53.98	52.10	53.78	7555754
2025-01-17	52.80	53.79	52.37	52.96	7702765
2025-01-21	52.57	53.46	52.23	53.43	9929480
2025-01-22	54.10	54.85	53.37	53.40	7782406
2025-01-23	53.67	53.77	52.89	53.58	6778701
2025-01-24	53.52	53.89	53.23	53.68	6025593
2025-01-27	51.26	51.30	47.59	48.46	21581842
2025-01-28	49.08	50.00	48.24	49.90	9917210
2025-01-29	50.00	51.10	49.83	50.62	6216077
2025-01-30	50.93	52.07	50.88	51.65	5434988
2025-01-31	52.02	52.07	50.86	51.12	5758566
2025-02-03	51.81	52.93	50.96	52.18	7163247
2025-02-04	51.42	52.34	51.27	52.15	5127431
2025-02-05	52.13	53.10	51.92	52.95	4083118
2025-02-06	53.12	53.56	51.13	51.43	7719903
2025-02-07	51.20	51.98	50.74	51.11	10669478
2025-02-10	51.58	53.68	51.51	53.50	5074221
2025-02-11	53.58	54.53	53.17	53.76	9272927
2025-02-12	53.61	54.11	51.63	52.37	7830390
2025-02-13	52.60	53.23	51.92	52.87	6130135
2025-02-14	52.94	53.82	52.77	53.27	5553013
2025-02-18	53.62	54.55	52.70	53.78	10206959
2025-02-19	54.97	56.66	54.04	54.24	12170240
2025-02-20	53.50	54.01	51.73	52.56	11249195
2025-02-21	52.50	52.54	49.79	50.24	13804189
2025-02-24	50.07	50.65	49.00	50.08	12208998
2025-02-25	50.00	50.07	47.98	48.84	8150349
2025-02-26	49.54	49.86	48.64	48.79	7373761
2025-02-27	49.06	49.35	46.39	46.63	12620646
2025-02-28	46.33	48.26	46.20	48.17	9469493
2025-03-03	48.85	49.42	48.03	48.71	9834371
2025-03-04	48.65	51.21	47.48	50.00	11402002
2025-03-05	49.79	50.34	48.76	50.13	9444313
2025-03-06	49.10	49.43	45.97	46.16	12033213
2025-03-07	45.59	47.28	45.18	47.00	9484892
2025-03-10	47.43	47.69	46.43	47.49	10368768
2025-03-11	48.16	50.17	47.88	49.11	8335236
2025-03-12	49.66	50.00	48.26	48.95	4518774
2025-03-13	48.63	49.48	48.14	48.86	4969026
2025-03-14	49.47	50.88	48.64	50.72	5463174
2025-03-17	50.49	51.85	50.49	51.66	6562576
2025-03-18	52.78	53.32	52.20	52.56	5469550
2025-03-19	52.84	53.88	52.34	53.60	4574722
2025-03-20	53.30	54.50	53.04	53.73	9073662
2025-03-21	53.18	53.50	52.66	52.88	12816127
2025-03-24	53.43	54.56	53.15	54.00	5899973
2025-03-25	54.15	54.65	54.02	54.25	4418145
2025-03-26	54.83	55.34	52.80	52.92	7311824
2025-03-27	53.15	53.25	51.42	52.32	8091032
2025-03-28	52.16	53.15	52.15	53.01	4971425
2025-03-31	52.69	53.94	52.15	53.43	5614093
2025-04-01	53.67	54.55	53.16	53.88	5996651
2025-04-02	53.11	55.25	52.92	54.62	7609959
2025-04-03	51.53	53.65	51.42	52.09	10916350
2025-04-04	49.18	49.70	43.57	46.11	21964304
2025-04-07	44.63	49.94	44.55	47.31	13411818
2025-04-08	49.82	50.44	46.84	47.49	17665731
2025-04-09	46.40	50.86	44.85	50.17	17700381
2025-04-10	48.81	49.23	46.84	48.49	9685226
2025-04-11	48.19	50.49	47.76	49.65	8898856
2025-04-14	50.49	50.77	49.64	49.97	4377336
2025-04-15	49.62	51.00	49.57	50.74	5226361
2025-04-16	50.52	51.94	50.49	50.85	6418892
2025-04-17	51.23	51.77	50.82	50.98	5000505
2025-04-21	50.25	50.40	47.29	47.68	8263778
2025-04-22	48.14	49.14	47.95	48.57	6595534
2025-04-23	50.03	50.41	47.14	48.75	16265018
2025-04-24	49.60	49.76	48.30	48.82	10317770
2025-04-25	48.66	50.35	48.31	50.24	9360339
2025-04-28	49.98	51.38	49.76	51.12	9331206
2025-04-29	50.48	51.63	49.70	51.22	6302293
2025-04-30	50.15	50.25	48.94	49.44	11852328
2025-05-01	49.31	51.60	48.93	50.36	7661680
2025-05-02	51.62	51.91	50.82	51.85	6651956
2025-05-05	51.95	53.89	51.86	53.52	9242505
2025-05-06	53.53	53.89	52.67	53.29	6405842
2025-05-07	53.69	54.57	53.07	53.96	7086852
2025-05-08	54.41	54.59	53.22	53.40	9416743
2025-05-09	53.90	55.65	53.56	55.62	7707873
2025-05-12	56.05	56.11	54.01	54.49	12305926
2025-05-13	55.07	56.67	54.80	56.20	8429879
2025-05-14	55.66	56.66	55.35	56.36	6017673
2025-05-15	55.55	57.04	55.55	56.00	9102916
2025-05-16	55.84	56.04	55.43	55.86	4375030
2025-05-19	55.55	56.09	54.92	55.56	6377598
2025-05-20	55.88	57.37	55.53	56.14	5806342
2025-05-21	55.84	56.28	55.04	55.71	5669335
2025-05-22	55.99	56.32	55.23	55.69	7733177
2025-05-23	55.25	56.02	55.15	55.61	6813696
2025-05-27	56.08	56.61	55.30	56.56	5229234
2025-05-28	56.73	57.03	55.12	55.50	5046508
2025-05-29	55.61	56.02	55.12	55.37	3493443
2025-05-30	55.00	55.61	54.48	55.13	7853812
2025-06-02	56.45	57.19	55.75	56.66	7686084
2025-06-03	56.77	56.89	55.97	56.65	8247071
2025-06-04	56.54	56.74	55.30	55.49	4438804
2025-06-05	55.79	55.80	54.94	55.33	4424374
2025-06-06	55.61	56.72	55.33	56.39	3826206
2025-06-09	56.08	56.08	54.61	54.90	7188157
2025-06-10	55.24	55.55	53.40	53.73	8012320
2025-06-11	54.02	54.68	53.74	53.97	5060619
2025-06-12	54.22	55.56	53.94	55.52	4919746
2025-06-13	55.88	56.96	54.32	56.84	7732932
2025-06-16	56.93	58.75	56.89	58.17	9217059
2025-06-17	58.50	59.11	57.89	58.87	6883005
2025-06-18	59.43	60.20	58.20	59.37	7527236
2025-06-20	59.44	60.80	58.78	60.44	11714648
2025-06-23	60.80	61.02	59.13	59.37	8520722
2025-06-24	59.18	60.78	58.90	60.34	6717091
2025-06-25	60.16	60.32	58.16	58.23	7702743
2025-06-26	58.18	58.55	57.57	58.15	7422386
2025-06-27	58.21	58.55	57.61	58.31	10530903
2025-06-30	57.98	58.88	57.72	58.32	11140928
2025-07-01	58.03	58.09	55.20	55.72	11290950
2025-07-02	55.85	56.38	54.97	56.14	9724314
2025-07-03	56.07	56.39	54.71	55.31	4295628
2025-07-07	55.16	56.26	54.76	56.16	6809378
2025-07-08	56.81	56.90	54.38	54.86	9849866
2025-07-09	54.85	55.26	53.75	54.88	8462947
2025-07-10	54.84	55.05	53.42	54.52	8487009
2025-07-11	54.43	55.42	54.14	55.33	5152765
2025-07-14	55.45	58.36	55.39	58.28	9983226
2025-07-15	58.30	58.60	56.71	58.24	9774690
2025-07-16	59.20	60.31	58.86	59.18	10269266
2025-07-17	59.07	59.35	58.43	58.75	6118647
2025-07-18	59.36	59.62	58.15	59.19	6067207
2025-07-21	57.80	57.99	53.47	53.54	14668918
2025-07-22	53.29	54.66	53.06	54.34	13814481
2025-07-23	53.30	53.97	51.26	51.96	24393134
2025-07-24	52.38	54.53	52.37	54.03	12622169
2025-07-25	53.91	54.00	51.71	52.19	8472457
2025-07-28	52.55	52.75	51.07	51.91	15091205
2025-07-29	52.47	53.70	52.21	53.10	9167324
2025-07-30	52.72	53.72	52.22	53.36	10705040
2025-07-31	53.28	54.48	53.11	53.75	7027695
2025-08-01	53.08	53.31	52.10	52.34	7274935
2025-08-04	52.47	52.80	51.47	51.87	6784231
2025-08-05	52.00	52.13	51.12	51.53	6134892
2025-08-06	52.00	52.11	51.12	51.46	5117274
2025-08-07	51.47	52.42	51.17	51.24	4552067
2025-08-08	51.45	51.93	50.63	51.29	4540308
2025-08-11	51.51	51.91	51.13	51.82	5264417
2025-08-12	51.44	51.55	50.42	51.27	7430755
2025-08-13	51.83	52.11	51.03	51.48	7803843
2025-08-14	51.53	52.79	51.19	52.05	5292014
2025-08-15	52.24	53.38	52.18	52.85	10069016
2025-08-18	51.07	51.10	49.40	50.50	10794134
2025-08-19	49.90	50.73	49.57	50.54	6083866
2025-08-20	50.72	51.38	50.42	51.34	5348459
2025-08-21	51.40	52.19	51.06	52.05	4557668
2025-08-22	52.05	52.84	51.66	51.97	4768318
2025-08-25	51.76	52.54	51.52	51.81	5110117
2025-08-26	51.86	52.89	50.80	52.71	9503811
2025-08-27	52.75	53.17	51.14	51.35	7541276
2025-08-28	51.35	52.54	50.85	52.36	7432468
2025-08-29	52.21	52.47	51.67	51.84	6319087

Explore More About EQT

Coins representing dividend payouts and trends

EQT Dividend History

Discover EQT Corp'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

EQT Stock Split History

Discover EQT Corp'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

EQT Historical Prices

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

Web Analytics