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

MTCH Historical Prices

Summary

Key Stock Metrics

26.39

(April 9, 2025)

52-Week Low

39.20

(August 15, 2025)

52-Week High

182.00

(October 21, 2021)

All-Time High

37.75

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-01-19	0.21	0.23	0.21	0.21	1989190
1993-01-20	0.23	0.23	0.21	0.21	160129
1993-01-21	0.23	0.23	0.21	0.21	66849
1993-01-22	0.23	0.23	0.21	0.23	45084
1993-01-25	0.21	0.24	0.21	0.22	516148
1993-01-26	0.22	0.25	0.22	0.23	63741
1993-01-27	0.23	0.30	0.23	0.27	529362
1993-01-28	0.27	0.30	0.23	0.25	296939
1993-01-29	0.27	0.27	0.23	0.24	76178
1993-02-01	0.23	0.25	0.23	0.24	708926
1993-02-02	0.24	0.25	0.24	0.25	846513
1993-02-03	0.24	0.25	0.24	0.24	95612
1993-02-04	0.24	0.25	0.24	0.25	408876
1993-02-05	0.24	0.28	0.24	0.25	525475
1993-02-08	0.25	0.28	0.25	0.28	1572541
1993-02-09	0.28	0.29	0.25	0.25	949898
1993-02-10	0.27	0.27	0.25	0.25	139141
1993-02-11	0.25	0.27	0.25	0.25	103385
1993-02-12	0.25	0.31	0.25	0.28	1584977
1993-02-16	0.30	0.30	0.28	0.28	712034
1993-02-17	0.28	0.31	0.28	0.30	1002758
1993-02-18	0.28	0.30	0.28	0.30	387888
1993-02-19	0.28	0.30	0.28	0.30	1134126
1993-02-22	0.30	0.30	0.28	0.28	499045
1993-02-23	0.28	0.30	0.28	0.30	231643
1993-02-24	0.30	0.32	0.28	0.30	1211859
1993-02-25	0.30	0.32	0.30	0.32	188892
1993-02-26	0.32	0.32	0.30	0.31	1558548
1993-03-01	0.30	0.31	0.29	0.31	260406
1993-03-02	0.29	0.31	0.28	0.31	899372
1993-03-03	0.28	0.31	0.28	0.28	87838
1993-03-04	0.31	0.31	0.27	0.28	816196
1993-03-05	0.27	0.29	0.27	0.28	80842
1993-03-08	0.27	0.29	0.27	0.27	69960
1993-03-09	0.27	0.28	0.26	0.27	477280
1993-03-10	0.27	0.27	0.24	0.24	69960
1993-03-11	0.24	0.27	0.23	0.24	443078
1993-03-12	0.24	0.25	0.23	0.24	237085
1993-03-15	0.25	0.25	0.24	0.25	86284
1993-03-16	0.23	0.25	0.23	0.25	207547
1993-03-17	0.24	0.25	0.23	0.23	42753
1993-03-18	0.25	0.25	0.22	0.23	237864
1993-03-19	0.22	0.24	0.22	0.22	749346
1993-03-22	0.22	0.24	0.22	0.22	59077
1993-03-23	0.23	0.23	0.22	0.22	212211
1993-03-24	0.22	0.23	0.20	0.21	612536
1993-03-25	0.22	0.22	0.21	0.22	279061
1993-03-26	0.21	0.22	0.20	0.20	120486
1993-03-29	0.20	0.21	0.19	0.20	863614
1993-03-30	0.20	0.21	0.18	0.18	213765
1993-03-31	0.20	0.20	0.18	0.18	34979
1993-04-01	0.20	0.20	0.18	0.20	80065
1993-04-02	0.20	0.20	0.19	0.20	853509
1993-04-05	0.19	0.21	0.19	0.20	119709
1993-04-06	0.20	0.22	0.17	0.17	571339
1993-04-07	0.17	0.18	0.16	0.17	104939
1993-04-08	0.16	0.16	0.16	0.16	147692
1993-04-12	0.15	0.16	0.12	0.14	256519
1993-04-13	0.13	0.14	0.12	0.12	651402
1993-04-14	0.12	0.14	0.12	0.14	436860
1993-04-15	0.13	0.14	0.13	0.14	160906
1993-04-16	0.13	0.14	0.13	0.13	541799
1993-04-19	0.13	0.18	0.13	0.18	484278
1993-04-20	0.17	0.21	0.17	0.20	2704334
1993-04-21	0.21	0.21	0.20	0.21	380892
1993-04-22	0.21	0.21	0.20	0.20	95612
1993-04-23	0.20	0.21	0.20	0.20	52859
1993-04-26	0.20	0.21	0.18	0.20	728358
1993-04-27	0.20	0.20	0.17	0.17	266624
1993-04-28	0.17	0.20	0.17	0.19	87838
1993-04-29	0.19	0.19	0.17	0.19	46640
1993-04-30	0.17	0.17	0.17	0.17	247190
1993-05-03	0.17	0.17	0.17	0.17	13992
1993-05-04	0.17	0.19	0.17	0.17	20988
1993-05-05	0.17	0.19	0.17	0.18	132922
1993-05-06	0.17	0.18	0.17	0.17	112713
1993-05-07	0.17	0.18	0.16	0.16	564341
1993-05-10	0.16	0.18	0.16	0.17	448519
1993-05-11	0.18	0.18	0.16	0.16	76955
1993-05-12	0.16	0.18	0.16	0.16	373118
1993-05-13	0.16	0.18	0.16	0.17	52859
1993-05-14	0.17	0.18	0.17	0.17	56744
1993-05-17	0.20	0.20	0.18	0.18	197441
1993-05-18	0.18	0.19	0.18	0.18	21765
1993-05-19	0.19	0.22	0.18	0.22	1537562
1993-05-20	0.21	0.27	0.21	0.26	1081267
1993-05-21	0.27	0.31	0.25	0.27	787436
1993-05-24	0.27	0.28	0.27	0.27	355240
1993-05-25	0.27	0.28	0.25	0.25	263514
1993-05-26	0.27	0.27	0.25	0.25	117375
1993-05-27	0.25	0.27	0.24	0.26	160906
1993-05-28	0.24	0.26	0.24	0.26	67626
1993-06-01	0.26	0.26	0.24	0.25	610205
1993-06-02	0.25	0.28	0.25	0.28	408099
1993-06-03	0.28	0.29	0.25	0.29	108049
1993-06-04	0.27	0.29	0.27	0.29	28760
1993-06-07	0.27	0.29	0.27	0.27	258850
1993-06-08	0.27	0.28	0.27	0.27	1148894
1993-06-09	0.28	0.28	0.27	0.28	1637060
1993-06-10	0.28	0.28	0.27	0.28	275953
1993-06-11	0.27	0.29	0.27	0.29	429087
1993-06-14	0.29	0.31	0.28	0.29	264291
1993-06-15	0.29	0.32	0.29	0.32	358350
1993-06-16	0.32	0.37	0.31	0.36	1600524
1993-06-17	0.36	0.41	0.36	0.38	1554663
1993-06-18	0.38	0.42	0.38	0.40	858950
1993-06-21	0.41	0.44	0.39	0.42	1721788
1993-06-22	0.44	0.48	0.42	0.47	2616496
1993-06-23	0.42	0.43	0.35	0.40	1387536
1993-06-24	0.42	0.42	0.39	0.42	781217
1993-06-25	0.39	0.42	0.39	0.42	477280
1993-06-28	0.42	0.48	0.40	0.45	1399972
1993-06-29	0.46	0.52	0.45	0.52	1674372
1993-06-30	0.51	0.54	0.45	0.46	1357998
1993-07-01	0.50	0.50	0.46	0.46	325702
1993-07-02	0.48	0.55	0.46	0.53	1912234
1993-07-06	0.53	0.58	0.51	0.56	1452832
1993-07-07	0.55	0.65	0.55	0.63	900926
1993-07-08	0.66	0.66	0.59	0.60	862837
1993-07-09	0.59	0.60	0.53	0.57	529362
1993-07-12	0.58	0.77	0.58	0.75	1885804
1993-07-13	0.81	0.85	0.77	0.82	3644128
1993-07-14	0.84	0.84	0.76	0.77	1121688
1993-07-15	0.75	0.78	0.72	0.72	1928558
1993-07-16	0.72	0.74	0.69	0.69	1058725
1993-07-19	0.69	0.74	0.69	0.73	291498
1993-07-20	0.76	0.89	0.73	0.87	935905
1993-07-21	0.88	0.89	0.83	0.85	543355
1993-07-22	0.88	0.88	0.77	0.81	420536
1993-07-23	0.82	0.82	0.75	0.80	405766
1993-07-26	0.77	0.80	0.75	0.80	360681
1993-07-27	0.80	0.80	0.76	0.80	196664
1993-07-28	0.80	0.83	0.77	0.80	170235
1993-07-29	0.80	0.84	0.80	0.82	387111
1993-07-30	0.82	0.87	0.82	0.83	220761
1993-08-02	0.83	0.84	0.77	0.78	304714
1993-08-03	0.77	0.80	0.77	0.78	248746
1993-08-04	0.77	0.78	0.68	0.72	783548
1993-08-05	0.72	0.75	0.69	0.69	408876
1993-08-06	0.69	0.72	0.69	0.71	368453
1993-08-09	0.70	0.73	0.69	0.71	1036183
1993-08-10	0.69	0.73	0.68	0.70	153134
1993-08-11	0.68	0.70	0.68	0.69	63741
1993-08-12	0.69	0.72	0.68	0.70	355240
1993-08-13	0.68	0.70	0.63	0.63	1212636
1993-08-16	0.63	0.66	0.63	0.65	331920
1993-08-17	0.63	0.71	0.63	0.71	230089
1993-08-18	0.69	0.76	0.69	0.72	692602
1993-08-19	0.70	0.73	0.69	0.69	81619
1993-08-20	0.69	0.73	0.69	0.70	2708222
1993-08-23	0.70	0.73	0.70	0.70	774222
1993-08-24	0.70	0.73	0.70	0.72	266624
1993-08-25	0.70	0.73	0.70	0.70	188892
1993-08-26	0.73	0.84	0.70	0.83	1968201
1993-08-27	0.85	0.88	0.84	0.84	534027
1993-08-30	0.87	0.87	0.77	0.80	365345
1993-08-31	0.82	0.82	0.80	0.82	890044
1993-09-01	0.83	0.83	0.80	0.81	1777757
1993-09-02	0.81	0.82	0.81	0.81	804537
1993-09-03	0.82	0.82	0.81	0.81	117375
1993-09-07	0.81	0.81	0.78	0.81	157798
1993-09-08	0.78	0.81	0.76	0.77	573670
1993-09-09	0.77	0.80	0.75	0.78	419759
1993-09-10	0.78	0.78	0.73	0.74	126704
1993-09-13	0.76	0.76	0.73	0.73	24096
1993-09-14	0.73	0.76	0.70	0.72	763339
1993-09-15	0.74	0.78	0.72	0.78	562010
1993-09-16	0.75	0.78	0.75	0.75	310932
1993-09-17	0.75	0.77	0.74	0.74	67626
1993-09-20	0.74	0.77	0.74	0.76	265847
1993-09-21	0.77	0.87	0.75	0.81	4831114
1993-09-22	0.84	0.84	0.81	0.84	451630
1993-09-23	0.84	0.95	0.81	0.95	940570
1993-09-24	0.92	0.98	0.92	0.94	691825
1993-09-27	0.92	0.95	0.90	0.92	265070
1993-09-28	0.91	0.93	0.77	0.83	876051
1993-09-29	0.83	0.85	0.72	0.74	851955
1993-09-30	0.73	0.83	0.73	0.83	844182
1993-10-01	0.77	0.84	0.77	0.81	240972
1993-10-04	0.81	0.84	0.78	0.78	260406
1993-10-05	0.78	0.80	0.77	0.77	126704
1993-10-06	0.81	0.82	0.80	0.80	132145
1993-10-07	0.81	0.81	0.78	0.80	73068
1993-10-08	0.80	0.80	0.77	0.78	355240
1993-10-11	0.77	0.80	0.77	0.77	156244
1993-10-12	0.77	0.82	0.77	0.82	173345
1993-10-13	0.80	0.90	0.80	0.87	809978
1993-10-14	0.87	0.88	0.84	0.84	111157
1993-10-15	0.84	0.87	0.82	0.84	723696
1993-10-18	0.83	0.85	0.82	0.82	358350
1993-10-19	0.80	0.82	0.76	0.77	298495
1993-10-20	0.74	0.81	0.74	0.78	1005089
1993-10-21	0.81	0.81	0.77	0.80	34979
1993-10-22	0.80	0.80	0.77	0.77	30316
1993-10-25	0.80	0.80	0.76	0.76	133699
1993-10-26	0.75	0.77	0.67	0.70	437637
1993-10-27	0.67	0.73	0.67	0.72	803760
1993-10-28	0.72	0.75	0.72	0.74	111934
1993-10-29	0.73	0.77	0.73	0.75	178786
1993-11-01	0.77	0.77	0.75	0.77	1062612
1993-11-02	0.77	0.77	0.73	0.74	350575
1993-11-03	0.73	0.75	0.69	0.72	204437
1993-11-04	0.69	0.70	0.65	0.65	409653
1993-11-05	0.65	0.65	0.61	0.63	638966
1993-11-08	0.63	0.63	0.59	0.62	2139216
1993-11-09	0.60	0.63	0.60	0.61	50525
1993-11-10	0.61	0.63	0.61	0.61	66849
1993-11-11	0.63	0.63	0.61	0.63	91725
1993-11-12	0.63	0.63	0.58	0.59	1590419
1993-11-15	0.59	0.62	0.59	0.62	182671
1993-11-16	0.62	0.68	0.62	0.65	617200
1993-11-17	0.65	0.65	0.60	0.61	1935553
1993-11-18	0.62	0.62	0.60	0.60	190446
1993-11-19	0.62	0.62	0.60	0.60	24875
1993-11-22	0.62	0.62	0.60	0.60	184228
1993-11-23	0.60	0.62	0.60	0.62	384777
1993-11-24	0.60	0.62	0.60	0.62	514592
1993-11-26	0.61	0.61	0.60	0.60	17878
1993-11-29	0.60	0.62	0.58	0.58	117375
1993-11-30	0.59	0.59	0.53	0.57	1153559
1993-12-01	0.57	0.57	0.50	0.54	342803
1993-12-02	0.53	0.54	0.53	0.54	128258
1993-12-03	0.53	0.55	0.53	0.55	576001
1993-12-06	0.55	0.55	0.53	0.53	94833
1993-12-07	0.53	0.55	0.53	0.55	77732
1993-12-08	0.52	0.54	0.52	0.52	818530
1993-12-09	0.52	0.55	0.50	0.52	394883
1993-12-10	0.50	0.51	0.44	0.44	843403
1993-12-13	0.44	0.46	0.44	0.46	125150
1993-12-14	0.45	0.45	0.42	0.42	1157446
1993-12-15	0.42	0.45	0.42	0.44	2368528
1993-12-16	0.45	0.47	0.43	0.47	2315669
1993-12-17	0.47	0.47	0.45	0.45	56744
1993-12-20	0.45	0.47	0.45	0.47	509928
1993-12-21	0.48	0.48	0.46	0.46	314819
1993-12-22	0.46	0.48	0.46	0.48	71514
1993-12-23	0.48	0.48	0.46	0.46	33424
1993-12-27	0.46	0.47	0.46	0.47	258073
1993-12-28	0.46	0.48	0.46	0.48	43530
1993-12-29	0.46	0.48	0.46	0.46	303937
1993-12-30	0.45	0.47	0.45	0.46	484278
1993-12-31	0.46	0.47	0.44	0.46	374674
1994-01-03	0.46	0.46	0.44	0.45	111934
1994-01-04	0.46	0.46	0.44	0.45	182671
1994-01-05	0.45	0.46	0.44	0.46	30316
1994-01-06	0.46	0.46	0.44	0.44	19434
1994-01-07	0.46	0.47	0.44	0.47	2277580
1994-01-10	0.48	0.50	0.45	0.50	392552
1994-01-11	0.51	0.52	0.50	0.52	357571
1994-01-12	0.52	0.55	0.50	0.54	603208
1994-01-13	0.55	0.60	0.53	0.60	622642
1994-01-14	0.60	0.62	0.58	0.58	568229
1994-01-17	0.57	0.59	0.55	0.58	128258
1994-01-18	0.58	0.58	0.51	0.51	143028
1994-01-19	0.51	0.55	0.51	0.55	292277
1994-01-20	0.55	0.56	0.53	0.55	146915
1994-01-21	0.57	0.57	0.52	0.52	90948
1994-01-24	0.52	0.54	0.52	0.52	40420
1994-01-25	0.52	0.54	0.50	0.50	205216
1994-01-26	0.50	0.52	0.50	0.52	457848
1994-01-27	0.50	0.53	0.50	0.52	157798
1994-01-28	0.50	0.50	0.50	0.50	62964
1994-01-31	0.50	0.52	0.50	0.50	71514
1994-02-01	0.50	0.52	0.50	0.51	276730
1994-02-02	0.51	0.51	0.50	0.50	168681
1994-02-03	0.48	0.50	0.46	0.48	205993
1994-02-04	0.47	0.48	0.45	0.45	242526
1994-02-07	0.45	0.46	0.42	0.44	268956
1994-02-08	0.42	0.44	0.39	0.39	818530
1994-02-09	0.39	0.42	0.37	0.40	5070532
1994-02-10	0.40	0.42	0.37	0.39	2137659
1994-02-11	0.39	0.40	0.37	0.40	78509
1994-02-14	0.39	0.47	0.39	0.47	1473820
1994-02-15	0.50	0.52	0.47	0.48	629637
1994-02-16	0.47	0.53	0.47	0.48	553459
1994-02-17	0.50	0.50	0.47	0.47	112713
1994-02-18	0.50	0.50	0.46	0.46	63741
1994-02-22	0.46	0.48	0.46	0.48	32647
1994-02-23	0.46	0.46	0.45	0.45	28760
1994-02-24	0.45	0.47	0.43	0.45	253409
1994-02-25	0.45	0.45	0.42	0.42	137587
1994-02-28	0.42	0.45	0.42	0.45	315596
1994-03-01	0.45	0.45	0.43	0.44	136810
1994-03-02	0.42	0.44	0.42	0.43	55190
1994-03-03	0.43	0.43	0.41	0.42	218430
1994-03-04	0.40	0.43	0.40	0.42	125927
1994-03-07	0.42	0.42	0.40	0.40	48971
1994-03-08	0.40	0.42	0.40	0.42	173345
1994-03-09	0.42	0.42	0.40	0.40	36535
1994-03-10	0.40	0.42	0.40	0.40	71514
1994-03-11	0.40	0.40	0.38	0.38	163239
1994-03-14	0.40	0.45	0.40	0.45	1399972
1994-03-15	0.45	0.45	0.42	0.42	359904
1994-03-16	0.42	0.43	0.42	0.43	49748
1994-03-17	0.43	0.44	0.43	0.44	12436
1994-03-18	0.45	0.45	0.43	0.44	45084
1994-03-21	0.42	0.44	0.42	0.42	17101
1994-03-22	0.44	0.44	0.42	0.43	66849
1994-03-23	0.42	0.44	0.42	0.44	96389
1994-03-24	0.43	0.44	0.43	0.43	423646
1994-03-25	0.44	0.44	0.42	0.42	28760
1994-03-28	0.44	0.52	0.43	0.48	1354111
1994-03-29	0.54	0.61	0.54	0.54	1449721
1994-03-30	0.55	0.57	0.52	0.55	378559
1994-03-31	0.57	0.57	0.52	0.52	197441
1994-04-04	0.52	0.52	0.47	0.48	235531
1994-04-05	0.50	0.61	0.47	0.59	726804
1994-04-06	0.61	0.62	0.51	0.55	821638
1994-04-07	0.55	0.58	0.54	0.58	333474
1994-04-08	0.58	0.58	0.55	0.55	276730
1994-04-11	0.54	0.57	0.54	0.55	225425
1994-04-12	0.54	0.54	0.52	0.54	91725
1994-04-13	0.53	0.55	0.51	0.54	548794
1994-04-14	0.55	0.59	0.54	0.59	1253056
1994-04-15	0.60	0.62	0.57	0.62	359904
1994-04-18	0.60	0.62	0.57	0.57	314042
1994-04-19	0.60	0.60	0.50	0.51	240972
1994-04-20	0.52	0.52	0.48	0.51	105716
1994-04-21	0.51	0.51	0.46	0.47	221540
1994-04-22	0.47	0.47	0.40	0.46	879938
1994-04-25	0.48	0.48	0.43	0.44	185005
1994-04-26	0.47	0.47	0.45	0.47	1650273
1994-04-28	0.45	0.51	0.45	0.48	656844
1994-04-29	0.50	0.50	0.47	0.49	198218
1994-05-02	0.48	0.48	0.43	0.43	313263
1994-05-03	0.45	0.46	0.43	0.46	233977
1994-05-04	0.46	0.46	0.43	0.46	49748
1994-05-05	0.43	0.46	0.43	0.43	17101
1994-05-06	0.45	0.50	0.44	0.50	139141
1994-05-09	0.48	0.48	0.46	0.47	149246
1994-05-10	0.48	0.48	0.45	0.48	28760
1994-05-11	0.48	0.50	0.47	0.48	38089
1994-05-12	0.47	0.47	0.46	0.46	24096
1994-05-13	0.46	0.46	0.46	0.46	777
1994-05-16	0.46	0.47	0.45	0.47	27206
1994-05-17	0.45	0.47	0.45	0.46	20211
1994-05-18	0.47	0.47	0.45	0.45	26429
1994-05-19	0.47	0.47	0.45	0.45	147692
1994-05-20	0.45	0.47	0.43	0.43	132922
1994-05-23	0.46	0.46	0.43	0.43	11659
1994-05-24	0.44	0.46	0.43	0.45	523921
1994-05-25	0.44	0.45	0.43	0.45	29537
1994-05-26	0.48	0.51	0.46	0.48	474949
1994-05-27	0.50	0.50	0.47	0.50	87061
1994-05-31	0.50	0.50	0.47	0.47	35758
1994-06-01	0.47	0.50	0.47	0.47	309378
1994-06-02	0.50	0.50	0.47	0.47	38089
1994-06-03	0.47	0.50	0.47	0.47	108049
1994-06-06	0.47	0.48	0.45	0.45	93279
1994-06-07	0.45	0.48	0.45	0.45	553459
1994-06-08	0.45	0.46	0.43	0.46	85507
1994-06-09	0.46	0.46	0.44	0.46	706593
1994-06-10	0.46	0.46	0.45	0.46	90948
1994-06-13	0.45	0.47	0.45	0.47	405766
1994-06-14	0.45	0.47	0.45	0.45	130591
1994-06-15	0.44	0.46	0.43	0.44	145361
1994-06-16	0.45	0.46	0.44	0.46	49748
1994-06-17	0.46	0.46	0.44	0.44	91725
1994-06-20	0.45	0.45	0.44	0.44	16323
1994-06-21	0.44	0.45	0.44	0.44	209101
1994-06-22	0.44	0.46	0.44	0.46	27983
1994-06-23	0.44	0.45	0.44	0.44	89392
1994-06-24	0.47	0.47	0.44	0.47	34202
1994-06-27	0.44	0.47	0.44	0.47	15546
1994-06-28	0.47	0.48	0.46	0.46	134479
1994-06-29	0.47	0.47	0.44	0.44	73068
1994-06-30	0.47	0.55	0.44	0.51	1071162
1994-07-01	0.53	0.54	0.51	0.51	171012
1994-07-05	0.51	0.51	0.48	0.51	101831
1994-07-06	0.51	0.51	0.48	0.48	79288
1994-07-07	0.51	0.52	0.50	0.51	68406
1994-07-08	0.52	0.52	0.51	0.52	343580
1994-07-11	0.51	0.53	0.51	0.53	431418
1994-07-12	0.52	0.54	0.52	0.53	132145
1994-07-13	0.54	0.58	0.53	0.58	554236
1994-07-14	0.62	0.62	0.57	0.58	198218
1994-07-15	0.59	0.59	0.58	0.59	36535
1994-07-18	0.61	0.61	0.58	0.59	335806
1994-07-19	0.59	0.61	0.59	0.59	132145
1994-07-20	0.59	0.60	0.55	0.55	191223
1994-07-21	0.55	0.57	0.53	0.55	188892
1994-07-22	0.52	0.55	0.52	0.52	48194
1994-07-25	0.52	0.54	0.52	0.52	26429
1994-07-26	0.52	0.52	0.52	0.52	13992
1994-07-27	0.52	0.54	0.51	0.51	149246
1994-07-28	0.51	0.51	0.48	0.50	99497
1994-07-29	0.51	0.53	0.48	0.51	160129
1994-08-01	0.51	0.51	0.51	0.51	1554
1994-08-02	0.51	0.52	0.51	0.51	81619
1994-08-03	0.51	0.52	0.50	0.51	99497
1994-08-04	0.50	0.50	0.50	0.50	6995
1994-08-05	0.51	0.51	0.50	0.50	114267
1994-08-08	0.51	0.52	0.50	0.52	55190
1994-08-09	0.50	0.52	0.50	0.52	12436
1994-08-10	0.50	0.52	0.50	0.50	74624
1994-08-11	0.51	0.53	0.50	0.52	457848
1994-08-12	0.51	0.56	0.51	0.55	206770
1994-08-15	0.57	0.57	0.55	0.56	37312
1994-08-16	0.57	0.57	0.55	0.57	149246
1994-08-17	0.57	0.58	0.54	0.56	168681
1994-08-18	0.57	0.57	0.54	0.54	27206
1994-08-19	0.55	0.57	0.54	0.57	24096
1994-08-22	0.54	0.55	0.53	0.53	85507
1994-08-23	0.53	0.53	0.53	0.53	14769
1994-08-24	0.53	0.53	0.53	0.53	10882
1994-08-25	0.53	0.55	0.53	0.53	83173
1994-08-26	0.53	0.54	0.51	0.51	75401
1994-08-29	0.52	0.53	0.51	0.51	69960
1994-08-30	0.51	0.55	0.51	0.55	240972
1994-08-31	0.54	0.55	0.54	0.55	85507
1994-09-01	0.55	0.55	0.54	0.54	50525
1994-09-02	0.54	0.54	0.53	0.53	47417
1994-09-06	0.53	0.53	0.53	0.53	1554
1994-09-07	0.53	0.53	0.53	0.53	777
1994-09-09	0.53	0.53	0.51	0.52	293831
1994-09-12	0.51	0.51	0.51	0.51	55190
1994-09-13	0.51	0.52	0.50	0.51	154688
1994-09-14	0.50	0.51	0.48	0.48	217653
1994-09-15	0.48	0.52	0.48	0.51	670060
1994-09-16	0.53	0.53	0.51	0.51	31870
1994-09-19	0.51	0.51	0.51	0.51	69960
1994-09-20	0.51	0.51	0.51	0.51	130591
1994-09-21	0.48	0.50	0.48	0.48	342026
1994-09-22	0.48	0.50	0.47	0.48	1190094
1994-09-23	0.48	0.48	0.47	0.47	6995
1994-09-26	0.47	0.48	0.47	0.48	683273
1994-09-27	0.47	0.47	0.45	0.45	101831
1994-09-28	0.48	0.50	0.46	0.48	448519
1994-09-29	0.48	0.48	0.47	0.47	14769
1994-09-30	0.47	0.48	0.47	0.47	166347
1994-10-03	0.47	0.48	0.46	0.47	82396
1994-10-04	0.46	0.47	0.46	0.46	48971
1994-10-05	0.45	0.46	0.42	0.44	201329
1994-10-06	0.44	0.45	0.42	0.44	72291
1994-10-07	0.45	0.47	0.44	0.47	97166
1994-10-10	0.46	0.53	0.46	0.52	894708
1994-10-11	0.54	0.54	0.51	0.53	258073
1994-10-12	0.53	0.53	0.51	0.51	243305
1994-10-13	0.51	0.53	0.51	0.51	466397
1994-10-14	0.51	0.54	0.51	0.54	1295033
1994-10-17	0.54	0.57	0.52	0.57	1005089
1994-10-18	0.57	0.57	0.54	0.54	74624
1994-10-19	0.53	0.57	0.50	0.51	446188
1994-10-20	0.50	0.52	0.50	0.50	69183
1994-10-21	0.51	0.51	0.50	0.50	40420
1994-10-24	0.50	0.52	0.50	0.51	22542
1994-10-25	0.50	0.51	0.48	0.48	311709
1994-10-26	0.48	0.50	0.47	0.48	545686
1994-10-27	0.50	0.50	0.48	0.50	88615
1994-10-28	0.48	0.48	0.48	0.48	4664
1994-10-31	0.48	0.51	0.48	0.48	5441
1994-11-01	0.50	0.50	0.48	0.48	43530
1994-11-02	0.48	0.49	0.48	0.48	112713
1994-11-03	0.48	0.49	0.48	0.48	10882
1994-11-04	0.48	0.48	0.48	0.48	27206
1994-11-07	0.48	0.50	0.48	0.48	248746
1994-11-08	0.50	0.50	0.50	0.50	36535
1994-11-09	0.50	0.51	0.50	0.50	990319
1994-11-10	0.48	0.51	0.48	0.50	59077
1994-11-11	0.50	0.51	0.50	0.51	467177
1994-11-14	0.50	0.51	0.48	0.50	92502
1994-11-15	0.51	0.51	0.48	0.50	16323
1994-11-16	0.48	0.49	0.48	0.48	39643
1994-11-17	0.48	0.53	0.48	0.51	802206
1994-11-18	0.51	0.53	0.51	0.51	464843
1994-11-21	0.51	0.53	0.51	0.51	276730
1994-11-22	0.52	0.52	0.51	0.51	217653
1994-11-23	0.50	0.52	0.50	0.52	91725
1994-11-25	0.51	0.52	0.51	0.52	38866
1994-11-28	0.52	0.52	0.51	0.51	25652
1994-11-29	0.51	0.53	0.51	0.53	583775
1994-11-30	0.51	0.51	0.51	0.51	10882
1994-12-01	0.51	0.51	0.50	0.50	112713
1994-12-02	0.48	0.52	0.48	0.52	127481
1994-12-05	0.48	0.48	0.48	0.48	3110
1994-12-06	0.50	0.52	0.50	0.50	13213
1994-12-07	0.50	0.50	0.50	0.50	53636
1994-12-08	0.50	0.51	0.48	0.48	247967
1994-12-09	0.48	0.51	0.48	0.51	561233
1994-12-12	0.48	0.48	0.48	0.48	8551
1994-12-13	0.48	0.51	0.48	0.51	44307
1994-12-14	0.48	0.51	0.48	0.48	100274
1994-12-15	0.51	0.51	0.48	0.48	52859
1994-12-16	0.51	0.51	0.48	0.50	14769
1994-12-19	0.48	0.51	0.48	0.51	87838
1994-12-20	0.51	0.51	0.48	0.51	310932
1994-12-21	0.48	0.51	0.48	0.51	198218
1994-12-22	0.48	0.51	0.48	0.51	37312
1994-12-23	0.48	0.50	0.48	0.49	68406
1994-12-27	0.48	0.50	0.48	0.48	18655
1994-12-28	0.48	0.50	0.48	0.50	113490
1994-12-29	0.48	0.48	0.47	0.47	251078
1994-12-30	0.47	0.50	0.47	0.50	207547
1995-01-03	0.47	0.47	0.47	0.47	8551
1995-01-04	0.47	0.48	0.47	0.48	147692
1995-01-05	0.47	0.47	0.47	0.47	8551
1995-01-06	0.47	0.47	0.46	0.46	65295
1995-01-09	0.46	0.46	0.46	0.46	5441
1995-01-10	0.46	0.46	0.46	0.46	3110
1995-01-11	0.46	0.48	0.46	0.47	66849
1995-01-12	0.46	0.47	0.45	0.45	271289
1995-01-13	0.45	0.48	0.45	0.45	113490
1995-01-16	0.44	0.46	0.44	0.46	64518
1995-01-17	0.44	0.46	0.44	0.46	52859
1995-01-18	0.46	0.46	0.44	0.44	6995
1995-01-19	0.44	0.46	0.44	0.46	41199
1995-01-20	0.44	0.46	0.44	0.44	217653
1995-01-23	0.44	0.45	0.44	0.44	30316
1995-01-24	0.45	0.45	0.44	0.45	7772
1995-01-25	0.44	0.44	0.43	0.43	18655
1995-01-26	0.43	0.43	0.43	0.43	18655
1995-01-27	0.43	0.43	0.43	0.43	185782
1995-01-30	0.43	0.45	0.43	0.43	8551
1995-01-31	0.43	0.45	0.43	0.45	24096
1995-02-01	0.43	0.43	0.43	0.43	777
1995-02-02	0.43	0.45	0.43	0.43	99497
1995-02-03	0.43	0.45	0.43	0.45	4664
1995-02-06	0.43	0.43	0.43	0.43	95612
1995-02-07	0.43	0.45	0.43	0.45	5441
1995-02-08	0.44	0.45	0.40	0.43	336585
1995-02-09	0.43	0.43	0.40	0.43	37312
1995-02-10	0.43	0.43	0.42	0.43	157021
1995-02-13	0.42	0.43	0.42	0.42	31093
1995-02-14	0.42	0.43	0.41	0.43	169458
1995-02-15	0.42	0.42	0.42	0.42	20988
1995-02-16	0.42	0.44	0.42	0.44	104939
1995-02-17	0.43	0.44	0.43	0.44	93279
1995-02-21	0.44	0.45	0.43	0.45	73068
1995-02-22	0.43	0.45	0.43	0.45	163239
1995-02-23	0.43	0.46	0.43	0.44	36535
1995-02-24	0.44	0.46	0.44	0.44	58300
1995-02-27	0.44	0.44	0.44	0.44	13213
1995-02-28	0.44	0.46	0.44	0.46	55967
1995-03-01	0.45	0.46	0.44	0.44	17101
1995-03-02	0.44	0.44	0.43	0.43	90948
1995-03-03	0.43	0.43	0.43	0.43	8551
1995-03-06	0.44	0.44	0.43	0.43	6995
1995-03-07	0.44	0.44	0.44	0.44	777
1995-03-08	0.44	0.47	0.43	0.46	101054
1995-03-09	0.44	0.47	0.44	0.47	1549998
1995-03-10	0.45	0.45	0.45	0.45	5441
1995-03-13	0.45	0.47	0.45	0.47	175676
1995-03-14	0.46	0.47	0.45	0.46	139141
1995-03-15	0.45	0.47	0.45	0.47	27206
1995-03-16	0.45	0.47	0.45	0.45	81619
1995-03-17	0.45	0.46	0.45	0.45	161685
1995-03-20	0.46	0.46	0.45	0.45	99497
1995-03-21	0.45	0.46	0.45	0.46	2331
1995-03-22	0.46	0.46	0.45	0.45	22542
1995-03-23	0.46	0.46	0.45	0.46	356017
1995-03-24	0.46	0.46	0.45	0.45	26429
1995-03-27	0.45	0.45	0.45	0.45	13992
1995-03-28	0.45	0.46	0.45	0.45	108049
1995-03-29	0.45	0.46	0.45	0.46	84730
1995-03-30	0.45	0.46	0.45	0.46	171789
1995-03-31	0.45	0.46	0.45	0.46	85507
1995-04-03	0.45	0.45	0.45	0.45	137587
1995-04-04	0.46	0.46	0.44	0.46	129037
1995-04-05	0.44	0.44	0.44	0.44	3887
1995-04-06	0.44	0.46	0.44	0.46	52082
1995-04-07	0.44	0.46	0.44	0.44	18655
1995-04-10	0.44	0.45	0.44	0.45	167904
1995-04-11	0.44	0.45	0.43	0.44	578334
1995-04-12	0.44	0.45	0.44	0.45	185005
1995-04-13	0.44	0.45	0.44	0.45	506043
1995-04-17	0.44	0.45	0.44	0.45	216876
1995-04-18	0.44	0.45	0.44	0.45	48194
1995-04-19	0.45	0.45	0.44	0.45	62185
1995-04-20	0.44	0.44	0.44	0.44	2331
1995-04-21	0.45	0.45	0.44	0.44	176453
1995-04-24	0.44	0.45	0.44	0.45	10882
1995-04-25	0.44	0.44	0.44	0.44	292277
1995-04-26	0.44	0.45	0.44	0.45	76178
1995-04-27	0.45	0.45	0.44	0.45	42753
1995-04-28	0.44	0.45	0.44	0.44	2331
1995-05-01	0.44	0.44	0.44	0.44	68406
1995-05-02	0.44	0.45	0.44	0.44	233200
1995-05-03	0.45	0.45	0.44	0.45	219984
1995-05-04	0.44	0.45	0.44	0.45	192000
1995-05-05	0.44	0.45	0.44	0.45	171789
1995-05-08	0.44	0.50	0.44	0.50	1150450
1995-05-09	0.47	0.52	0.47	0.52	366122
1995-05-10	0.52	0.52	0.50	0.50	180340
1995-05-11	0.50	0.51	0.50	0.51	149246
1995-05-12	0.50	0.52	0.50	0.52	157798
1995-05-15	0.51	0.55	0.51	0.55	623419
1995-05-16	0.55	0.55	0.53	0.55	73847
1995-05-17	0.55	0.57	0.53	0.57	203660
1995-05-18	0.54	0.57	0.54	0.57	66072
1995-05-19	0.54	0.57	0.54	0.54	58300
1995-05-22	0.54	0.57	0.54	0.55	310155
1995-05-23	0.55	0.57	0.55	0.55	17101
1995-05-24	0.55	0.58	0.55	0.58	321815
1995-05-25	0.55	0.63	0.55	0.62	1010530
1995-05-26	0.66	0.69	0.62	0.69	461735
1995-05-30	0.68	0.70	0.67	0.68	230866
1995-05-31	0.70	0.70	0.62	0.63	1794081
1995-06-01	0.63	0.65	0.63	0.65	315596
1995-06-02	0.63	0.65	0.63	0.65	106495
1995-06-05	0.65	0.65	0.63	0.65	84730
1995-06-06	0.63	0.67	0.63	0.67	153134
1995-06-07	0.65	0.67	0.65	0.66	33424
1995-06-08	0.66	0.68	0.66	0.66	542576
1995-06-09	0.66	0.68	0.66	0.68	1028408
1995-06-12	0.68	0.72	0.66	0.72	265070
1995-06-13	0.72	0.73	0.69	0.70	132922
1995-06-14	0.73	0.74	0.70	0.74	98720
1995-06-15	0.74	0.74	0.72	0.74	143805
1995-06-16	0.76	0.90	0.76	0.85	1189317
1995-06-19	0.87	0.87	0.83	0.84	407322
1995-06-20	0.83	0.85	0.81	0.83	280615
1995-06-21	0.81	0.83	0.77	0.81	502933
1995-06-22	0.77	0.81	0.77	0.80	110380
1995-06-23	0.78	0.80	0.77	0.77	320261
1995-06-26	0.77	0.82	0.77	0.77	287613
1995-06-27	0.77	0.78	0.76	0.77	274397
1995-06-28	0.77	0.77	0.75	0.77	183451
1995-06-29	0.75	0.77	0.75	0.76	114267
1995-06-30	0.75	0.76	0.75	0.75	87838
1995-07-03	0.75	0.76	0.75	0.76	6995
1995-07-05	0.76	0.76	0.75	0.76	200552
1995-07-06	0.76	0.76	0.75	0.76	314042
1995-07-07	0.75	0.80	0.75	0.80	169458
1995-07-10	0.80	0.80	0.77	0.80	198995
1995-07-11	0.77	0.85	0.77	0.83	310932
1995-07-12	0.84	0.87	0.82	0.83	516148
1995-07-13	0.82	0.84	0.81	0.82	62964
1995-07-14	0.81	0.83	0.81	0.81	161685
1995-07-17	0.81	0.82	0.81	0.82	216876
1995-07-18	0.81	0.82	0.78	0.78	79288
1995-07-19	0.78	0.82	0.72	0.73	136810
1995-07-20	0.72	0.77	0.72	0.77	164016
1995-07-21	0.76	0.76	0.73	0.73	66849
1995-07-24	0.73	0.77	0.73	0.76	192777
1995-07-25	0.77	0.77	0.75	0.77	68406
1995-07-26	0.75	0.76	0.73	0.76	451630
1995-07-27	0.74	0.76	0.74	0.76	187336
1995-07-28	0.74	0.76	0.74	0.74	57523
1995-07-31	0.76	0.80	0.74	0.80	450073
1995-08-01	0.80	0.81	0.78	0.81	463289
1995-08-02	0.78	0.88	0.78	0.88	1715569
1995-08-03	0.89	1.02	0.87	1.02	1961983
1995-08-04	1.02	1.05	0.98	0.99	1402306
1995-08-07	0.97	1.00	0.96	0.96	422090
1995-08-08	0.96	0.99	0.96	0.98	146138
1995-08-09	0.97	1.00	0.97	1.00	59077
1995-08-10	0.98	1.00	0.98	0.98	151580
1995-08-11	1.00	1.00	0.98	0.99	382446
1995-08-14	0.99	1.03	0.98	1.02	757121
1995-08-15	1.03	1.03	1.00	1.03	71514
1995-08-16	1.00	1.03	0.99	1.02	131368
1995-08-17	1.00	1.02	0.98	1.02	136033
1995-08-18	0.99	1.03	0.99	1.03	157798
1995-08-21	0.99	1.03	0.99	1.03	72291
1995-08-22	1.03	1.03	0.99	1.02	282948
1995-08-23	1.02	1.07	1.02	1.07	1467601
1995-08-24	1.07	1.25	1.05	1.19	1710128
1995-08-25	1.48	1.83	1.43	1.82	10228124
1995-08-28	1.80	1.83	1.56	1.58	3352629
1995-08-29	1.57	1.60	1.50	1.56	1881140
1995-08-30	1.57	1.70	1.57	1.67	1505691
1995-08-31	1.70	1.70	1.67	1.68	394883
1995-09-01	1.70	1.70	1.65	1.65	230866
1995-09-05	1.68	1.68	1.62	1.62	250301
1995-09-06	1.65	1.65	1.60	1.60	370010
1995-09-07	1.64	1.64	1.59	1.62	432195
1995-09-08	1.61	1.63	1.59	1.63	125927
1995-09-11	1.59	1.59	1.53	1.55	612536
1995-09-12	1.55	1.59	1.55	1.59	204437
1995-09-13	1.59	1.62	1.56	1.58	258850
1995-09-14	1.58	1.64	1.58	1.62	157021
1995-09-15	1.63	1.63	1.59	1.60	105716
1995-09-18	1.58	1.62	1.52	1.55	267402
1995-09-19	1.55	1.57	1.53	1.56	298495
1995-09-20	1.57	1.65	1.53	1.65	727581
1995-09-21	1.62	1.70	1.62	1.67	615646
1995-09-22	1.64	1.66	1.62	1.62	1134903
1995-09-25	1.62	1.62	1.60	1.60	66849
1995-09-26	1.59	1.63	1.56	1.58	69183
1995-09-27	1.55	1.55	1.50	1.53	872166
1995-09-28	1.50	1.53	1.50	1.52	652179
1995-09-29	1.51	1.52	1.49	1.49	408876
1995-10-02	1.49	1.52	1.49	1.52	239418
1995-10-03	1.49	1.51	1.48	1.49	453184
1995-10-04	1.48	1.52	1.48	1.49	268179
1995-10-05	1.50	1.52	1.48	1.52	150803
1995-10-06	1.48	1.57	1.48	1.57	448519
1995-10-09	1.56	1.57	1.52	1.52	232422
1995-10-10	1.51	1.53	1.49	1.49	370787
1995-10-11	1.51	1.52	1.50	1.52	268956
1995-10-12	1.50	1.52	1.50	1.52	51303
1995-10-13	1.50	1.52	1.50	1.52	20988
1995-10-16	1.50	1.55	1.50	1.51	169458
1995-10-17	1.52	1.56	1.51	1.53	217653
1995-10-18	1.55	1.55	1.49	1.49	135256
1995-10-19	1.49	1.49	1.49	1.49	37312
1995-10-20	1.51	1.51	1.49	1.50	59854
1995-10-23	1.49	1.49	1.42	1.42	257296
1995-10-24	1.43	1.44	1.35	1.35	336585
1995-10-25	1.35	1.37	1.30	1.37	789769
1995-10-26	1.34	1.40	1.34	1.35	384000
1995-10-27	1.33	1.36	1.29	1.36	177230
1995-10-30	1.35	1.38	1.35	1.37	246413
1995-10-31	1.38	1.38	1.30	1.35	671614
1995-11-01	1.35	1.35	1.30	1.35	243305
1995-11-02	1.30	1.44	1.30	1.44	1272491
1995-11-03	1.44	1.44	1.41	1.44	169458
1995-11-06	1.44	1.58	1.43	1.45	891598
1995-11-07	1.43	1.48	1.41	1.46	666172
1995-11-08	1.48	1.48	1.44	1.45	67626
1995-11-09	1.44	1.48	1.44	1.45	311709
1995-11-10	1.44	1.49	1.44	1.45	377005
1995-11-13	1.45	1.48	1.44	1.44	315596
1995-11-14	1.44	1.44	1.37	1.38	362235
1995-11-15	1.38	1.41	1.35	1.37	103385
1995-11-16	1.37	1.40	1.37	1.37	139141
1995-11-17	1.37	1.40	1.37	1.37	66849
1995-11-20	1.37	1.37	1.35	1.37	185782
1995-11-21	1.37	1.37	1.29	1.33	49748
1995-11-22	1.33	1.42	1.30	1.42	348244
1995-11-24	1.43	1.62	1.43	1.62	774999
1995-11-28	1.85	1.86	1.62	1.70	6424643
1995-11-29	1.70	1.70	1.56	1.62	838741
1995-11-30	1.60	1.63	1.59	1.63	542576
1995-12-01	1.63	1.80	1.60	1.68	2157094
1995-12-04	1.68	1.72	1.68	1.71	764116
1995-12-05	1.70	1.72	1.70	1.71	334251
1995-12-06	1.72	1.73	1.70	1.73	1881919
1995-12-07	1.70	1.73	1.70	1.73	924246
1995-12-08	1.73	1.73	1.71	1.71	20988
1995-12-11	1.73	1.74	1.71	1.74	1424071
1995-12-12	1.75	1.78	1.70	1.70	366899
1995-12-13	1.70	1.75	1.67	1.71	209101
1995-12-14	1.71	1.71	1.67	1.70	50525
1995-12-15	1.70	1.70	1.67	1.67	18655
1995-12-18	1.67	1.70	1.67	1.70	111157
1995-12-19	1.68	1.70	1.63	1.63	190446
1995-12-20	1.64	1.66	1.63	1.63	80065
1995-12-21	1.63	1.64	1.55	1.57	182671
1995-12-22	1.55	1.59	1.55	1.58	316373
1995-12-26	1.58	1.62	1.58	1.62	62185
1995-12-27	1.61	1.62	1.58	1.60	24096
1995-12-28	1.58	1.62	1.58	1.60	113490
1995-12-29	1.57	1.60	1.57	1.60	1391423
1996-01-02	1.58	1.60	1.55	1.55	588440
1996-01-03	1.52	1.53	1.50	1.50	202106
1996-01-04	1.49	1.52	1.47	1.49	319484
1996-01-05	1.46	1.49	1.46	1.47	118155
1996-01-08	1.47	1.47	1.47	1.47	2331
1996-01-09	1.48	1.48	1.45	1.47	56744
1996-01-10	1.46	1.47	1.38	1.43	397993
1996-01-11	1.38	1.42	1.38	1.41	424423
1996-01-12	1.40	1.41	1.40	1.40	198995
1996-01-15	1.40	1.43	1.38	1.41	32647
1996-01-16	1.42	1.42	1.37	1.38	345134
1996-01-17	1.37	1.41	1.37	1.38	147692
1996-01-18	1.38	1.41	1.38	1.38	234754
1996-01-19	1.43	1.43	1.38	1.43	166347
1996-01-22	1.38	1.41	1.38	1.41	37312
1996-01-23	1.38	1.39	1.35	1.35	141474
1996-01-24	1.33	1.34	1.29	1.30	481944
1996-01-25	1.29	1.30	1.29	1.29	35758
1996-01-26	1.29	1.41	1.29	1.41	239418
1996-01-29	1.37	1.40	1.34	1.34	586107
1996-01-30	1.32	1.35	1.29	1.30	496714
1996-01-31	1.29	1.32	1.27	1.32	233200
1996-02-01	1.32	1.32	1.27	1.32	193554
1996-02-02	1.32	1.32	1.28	1.30	2157871
1996-02-05	1.28	1.38	1.28	1.37	451630
1996-02-06	1.35	1.41	1.35	1.37	324146
1996-02-07	1.36	1.41	1.36	1.41	6995
1996-02-08	1.37	1.41	1.37	1.41	39643
1996-02-09	1.37	1.53	1.37	1.47	834076
1996-02-12	1.48	1.57	1.48	1.49	830966
1996-02-13	1.51	1.55	1.49	1.52	322592
1996-02-14	1.52	1.59	1.52	1.56	258073
1996-02-15	1.58	1.60	1.44	1.51	725250
1996-02-16	1.47	1.51	1.41	1.41	358350
1996-02-20	1.43	1.43	1.35	1.35	397216
1996-02-21	1.38	1.38	1.36	1.38	100274
1996-02-22	1.34	1.43	1.34	1.43	174122
1996-02-23	1.43	1.44	1.36	1.37	528585
1996-02-26	1.37	1.38	1.36	1.37	217653
1996-02-27	1.38	1.38	1.36	1.36	52082
1996-02-28	1.37	1.42	1.37	1.38	139920
1996-02-29	1.42	1.42	1.33	1.33	404212
1996-03-01	1.37	1.38	1.34	1.34	536358
1996-03-04	1.38	1.41	1.37	1.41	533249
1996-03-05	1.41	1.48	1.37	1.48	380115
1996-03-06	1.48	1.50	1.43	1.48	176453
1996-03-07	1.50	1.50	1.38	1.39	185005
1996-03-08	1.36	1.42	1.36	1.42	73068
1996-03-11	1.42	1.42	1.38	1.42	38089
1996-03-12	1.38	1.42	1.38	1.38	8551
1996-03-13	1.38	1.42	1.38	1.42	13213
1996-03-14	1.42	1.42	1.38	1.38	243305
1996-03-15	1.38	1.42	1.38	1.38	45861
1996-03-18	1.42	1.42	1.38	1.41	301604
1996-03-19	1.38	1.41	1.38	1.41	69183
1996-03-20	1.38	1.40	1.38	1.40	128258
1996-03-21	1.40	1.40	1.38	1.39	80065
1996-03-22	1.38	1.38	1.38	1.38	13992
1996-03-25	1.38	1.47	1.38	1.47	252632
1996-03-26	1.48	1.52	1.45	1.48	171789
1996-03-27	1.48	1.51	1.48	1.48	89392
1996-03-28	1.51	1.51	1.43	1.43	279838
1996-03-29	1.47	1.47	1.43	1.43	38089
1996-04-01	1.43	1.43	1.37	1.37	687161
1996-04-02	1.41	1.41	1.37	1.38	139141
1996-04-03	1.41	1.41	1.38	1.38	69183
1996-04-04	1.36	1.40	1.36	1.36	171012
1996-04-08	1.36	1.38	1.36	1.36	26429
1996-04-09	1.36	1.41	1.34	1.35	246413
1996-04-10	1.35	1.35	1.29	1.32	463289
1996-04-11	1.35	1.35	1.32	1.32	926579
1996-04-12	1.33	1.33	1.32	1.32	57523
1996-04-15	1.35	1.35	1.32	1.35	582998
1996-04-16	1.35	1.38	1.32	1.38	122817
1996-04-17	1.38	1.41	1.38	1.41	428308
1996-04-18	1.37	1.42	1.37	1.37	252632
1996-04-19	1.41	1.42	1.38	1.41	490496
1996-04-22	1.40	1.42	1.37	1.40	63741
1996-04-23	1.42	1.42	1.37	1.42	62185
1996-04-24	1.42	1.42	1.37	1.37	30316
1996-04-25	1.37	1.42	1.37	1.37	47417
1996-04-26	1.37	1.42	1.37	1.42	57523
1996-04-29	1.37	1.38	1.37	1.38	27983
1996-04-30	1.35	1.36	1.34	1.35	200552
1996-05-01	1.34	1.38	1.34	1.38	139920
1996-05-02	1.34	1.36	1.32	1.32	323369
1996-05-03	1.35	1.35	1.32	1.32	118932
1996-05-06	1.32	1.35	1.32	1.35	57523
1996-05-07	1.32	1.36	1.32	1.32	4664
1996-05-08	1.32	1.36	1.32	1.36	75401
1996-05-09	1.32	1.33	1.32	1.32	16323
1996-05-10	1.32	1.36	1.32	1.32	105716
1996-05-13	1.36	1.36	1.32	1.36	69183
1996-05-14	1.32	1.36	1.32	1.36	90948
1996-05-15	1.32	1.47	1.32	1.42	418205
1996-05-16	1.40	1.42	1.40	1.42	11659
1996-05-17	1.37	1.43	1.37	1.40	398770
1996-05-20	1.40	1.44	1.40	1.42	305491
1996-05-21	1.40	1.44	1.40	1.43	283726
1996-05-22	1.44	1.53	1.42	1.50	372341
1996-05-23	1.50	1.55	1.50	1.53	471062
1996-05-24	1.50	1.55	1.50	1.55	23319
1996-05-28	1.50	1.55	1.50	1.55	547240
1996-05-29	1.50	1.54	1.50	1.53	796764
1996-05-30	1.50	1.52	1.50	1.50	151580
1996-05-31	1.52	1.52	1.50	1.50	177230
1996-06-03	1.52	1.52	1.50	1.52	9328
1996-06-04	1.50	1.50	1.50	1.50	46640
1996-06-05	1.55	1.55	1.51	1.51	244859
1996-06-06	1.51	1.59	1.51	1.57	321815
1996-06-07	1.53	1.57	1.51	1.51	220761
1996-06-10	1.51	1.52	1.45	1.47	209101
1996-06-11	1.45	1.50	1.45	1.50	49748
1996-06-12	1.49	1.49	1.49	1.49	8551
1996-06-13	1.50	1.50	1.43	1.47	238641
1996-06-14	1.45	1.50	1.45	1.45	752457
1996-06-17	1.45	1.49	1.45	1.48	100274
1996-06-18	1.47	1.50	1.47	1.47	104162
1996-06-19	1.48	1.48	1.45	1.45	56744
1996-06-20	1.47	1.47	1.43	1.44	107272
1996-06-21	1.44	1.44	1.43	1.43	10882
1996-06-24	1.43	1.47	1.42	1.47	139141
1996-06-25	1.42	1.42	1.37	1.38	198218
1996-06-26	1.37	1.38	1.37	1.38	174899
1996-06-27	1.37	1.37	1.37	1.37	17878
1996-06-28	1.37	1.38	1.37	1.38	770335
1996-07-01	1.37	1.38	1.37	1.38	297718
1996-07-02	1.37	1.37	1.29	1.29	341247
1996-07-03	1.29	1.32	1.27	1.30	628083
1996-07-05	1.29	1.32	1.29	1.32	9328
1996-07-08	1.29	1.29	1.26	1.26	41199
1996-07-09	1.26	1.26	1.17	1.23	939016
1996-07-10	1.23	1.25	1.21	1.21	76955
1996-07-11	1.21	1.25	1.19	1.22	127481
1996-07-12	1.22	1.22	1.19	1.21	69183
1996-07-15	1.19	1.21	1.13	1.15	361458
1996-07-16	1.15	1.15	0.98	1.11	455515
1996-07-17	1.15	1.15	1.10	1.15	577557
1996-07-18	1.15	1.15	1.10	1.14	291498
1996-07-19	1.12	1.17	1.12	1.14	128258
1996-07-22	1.14	1.14	1.14	1.14	57523
1996-07-23	1.13	1.14	1.13	1.13	143028
1996-07-24	1.13	1.17	1.08	1.08	270512
1996-07-25	1.11	1.11	1.10	1.11	356794
1996-07-26	1.12	1.14	1.10	1.14	41199
1996-07-29	1.14	1.14	1.14	1.14	19434
1996-07-30	1.15	1.15	1.10	1.10	89392
1996-07-31	1.10	1.15	1.10	1.15	7772
1996-08-01	1.15	1.15	1.11	1.12	112713
1996-08-02	1.12	1.20	1.12	1.20	161685
1996-08-05	1.20	1.20	1.20	1.20	777
1996-08-06	1.20	1.21	1.14	1.20	218430
1996-08-07	1.21	1.23	1.19	1.20	256519
1996-08-08	1.21	1.21	1.19	1.21	62185
1996-08-09	1.21	1.23	1.19	1.19	198995
1996-08-12	1.19	1.25	1.19	1.20	89392
1996-08-13	1.25	1.25	1.19	1.19	39643
1996-08-14	1.27	1.41	1.27	1.29	2146211
1996-08-15	1.32	1.34	1.32	1.32	375451
1996-08-16	1.32	1.34	1.29	1.34	133699
1996-08-19	1.31	1.32	1.29	1.31	174122
1996-08-20	1.30	1.34	1.29	1.34	11659
1996-08-21	1.34	1.38	1.29	1.36	96389
1996-08-22	1.36	1.37	1.36	1.37	4664
1996-08-23	1.35	1.38	1.34	1.36	112713
1996-08-26	1.32	1.34	1.25	1.29	186559
1996-08-27	1.29	1.29	1.22	1.22	188113
1996-08-28	1.25	1.27	1.24	1.26	135256
1996-08-29	1.27	1.27	1.22	1.23	119709
1996-08-30	1.18	1.21	1.18	1.20	28760
1996-09-03	1.18	1.25	1.18	1.18	13992
1996-09-04	1.22	1.22	1.14	1.15	216099
1996-09-05	1.13	1.14	1.12	1.14	178786
1996-09-06	1.11	1.17	1.11	1.12	96389
1996-09-09	1.12	1.12	1.07	1.12	282948
1996-09-10	1.10	1.13	1.10	1.11	436083
1996-09-11	1.10	1.13	1.10	1.11	312486
1996-09-12	1.11	1.12	1.08	1.08	524698
1996-09-13	1.13	1.13	1.07	1.07	24096
1996-09-16	1.07	1.11	1.06	1.10	244082
1996-09-17	1.10	1.10	1.06	1.08	317928
1996-09-18	1.08	1.13	1.08	1.11	122040
1996-09-19	1.13	1.18	1.13	1.18	883048
1996-09-20	1.15	1.20	1.15	1.15	241749
1996-09-23	1.15	1.15	1.12	1.12	530139
1996-09-24	1.12	1.15	1.11	1.11	31870
1996-09-25	1.11	1.15	1.11	1.11	31870
1996-09-26	1.11	1.12	1.10	1.10	487386
1996-09-27	1.10	1.12	1.10	1.12	41199
1996-09-30	1.07	1.11	1.02	1.08	286057
1996-10-01	1.06	1.07	1.05	1.07	352909
1996-10-02	1.05	1.10	1.05	1.10	359904
1996-10-03	1.06	1.10	1.05	1.10	331920
1996-10-04	1.08	1.08	1.06	1.07	128258
1996-10-07	1.07	1.11	1.07	1.11	16323
1996-10-08	1.07	1.11	1.07	1.10	170235
1996-10-09	1.08	1.10	1.07	1.08	379336
1996-10-10	1.07	1.07	1.05	1.05	37312
1996-10-11	1.05	1.10	1.05	1.10	261183
1996-10-14	1.05	1.07	1.05	1.07	281394
1996-10-15	1.05	1.10	1.05	1.10	34979
1996-10-16	1.05	1.10	1.05	1.05	250301
1996-10-17	1.05	1.06	1.05	1.05	48971
1996-10-18	1.05	1.06	1.05	1.05	182671
1996-10-21	1.06	1.10	1.05	1.05	166347
1996-10-22	1.10	1.10	1.05	1.05	36535
1996-10-23	1.06	1.08	1.06	1.06	331920
1996-10-24	1.06	1.07	1.03	1.04	555792
1996-10-25	1.03	1.04	1.03	1.03	202883
1996-10-28	1.03	1.03	1.02	1.02	22542
1996-10-29	1.05	1.05	1.03	1.03	32647
1996-10-30	1.03	1.06	1.03	1.03	27206
1996-10-31	1.03	1.03	1.03	1.03	5441
1996-11-01	1.03	1.10	1.03	1.10	139920
1996-11-04	1.04	1.07	1.04	1.07	38866
1996-11-05	1.05	1.07	1.05	1.05	22542
1996-11-06	1.10	1.12	1.07	1.12	65295
1996-11-07	1.13	1.22	1.13	1.17	506820
1996-11-08	1.18	1.20	1.17	1.18	95612
1996-11-11	1.18	1.18	1.17	1.17	139141
1996-11-12	1.17	1.18	1.17	1.17	58300
1996-11-13	1.17	1.19	1.17	1.19	44307
1996-11-14	1.19	1.19	1.15	1.15	650625
1996-11-15	1.15	1.18	1.07	1.11	466397
1996-11-18	1.12	1.12	1.05	1.05	556569
1996-11-19	1.05	1.11	1.05	1.06	49748
1996-11-20	1.11	1.12	1.05	1.09	223094
1996-11-21	1.08	1.14	1.08	1.14	22542
1996-11-22	1.10	1.14	1.10	1.14	3887
1996-11-25	1.10	1.21	1.10	1.15	230866
1996-11-26	1.15	1.21	1.15	1.19	115821
1996-11-27	1.15	1.17	1.14	1.14	13213
1996-11-29	1.14	1.17	1.14	1.14	13213
1996-12-02	1.13	1.17	1.12	1.12	99497
1996-12-03	1.12	1.15	1.12	1.12	78509
1996-12-04	1.13	1.15	1.12	1.15	63741
1996-12-05	1.14	1.15	1.12	1.15	38866
1996-12-06	1.11	1.12	1.11	1.11	127481
1996-12-09	1.10	1.11	1.07	1.10	150803
1996-12-10	1.11	1.11	1.07	1.11	264291
1996-12-11	1.06	1.07	1.00	1.04	622642
1996-12-12	1.03	1.04	1.02	1.02	108049
1996-12-13	1.02	1.03	1.02	1.02	12436
1996-12-16	1.06	1.06	0.99	1.00	281394
1996-12-17	1.00	1.02	0.99	1.00	567451
1996-12-18	0.99	1.02	0.97	0.97	927356
1996-12-19	0.97	1.11	0.97	1.07	1795635
1996-12-20	1.14	1.14	1.04	1.04	1696137
1996-12-23	1.06	1.11	1.03	1.06	1092150
1996-12-24	1.05	1.07	1.03	1.07	1549221
1996-12-26	1.03	1.08	1.03	1.06	1315244
1996-12-27	1.06	1.09	1.05	1.08	1240620
1996-12-30	1.06	1.13	1.06	1.13	1878809
1996-12-31	1.11	1.13	1.04	1.10	3228256
1997-01-02	1.07	1.08	1.03	1.04	2192852
1997-01-03	1.07	1.12	1.03	1.10	2887008
1997-01-06	1.10	1.12	1.06	1.06	908699
1997-01-07	1.06	1.12	1.06	1.10	3434249
1997-01-08	1.08	1.11	1.08	1.08	3153633
1997-01-09	1.06	1.08	1.03	1.04	753234
1997-01-10	1.03	1.05	1.02	1.03	1061833
1997-01-13	1.03	1.04	1.02	1.03	2285354
1997-01-14	1.02	1.04	1.02	1.02	606318
1997-01-15	1.02	1.04	0.96	0.96	1837612
1997-01-16	0.96	1.02	0.96	1.02	20802161
1997-01-17	0.99	1.02	0.97	0.97	1159777
1997-01-20	1.00	1.00	0.97	0.98	816196
1997-01-21	0.97	1.01	0.97	1.00	1832170
1997-01-22	1.02	1.04	1.00	1.01	994983
1997-01-23	1.01	1.03	0.99	0.99	1023744
1997-01-24	0.99	1.03	0.95	0.97	913363
1997-01-27	0.97	0.99	0.93	0.93	491273
1997-01-28	0.94	0.97	0.94	0.95	1533674
1997-01-29	0.95	0.96	0.93	0.95	930464
1997-01-30	0.95	0.96	0.93	0.94	412763
1997-01-31	0.92	0.95	0.92	0.93	1860931
1997-02-03	0.93	0.95	0.93	0.95	602431
1997-02-04	0.93	0.97	0.93	0.97	968553
1997-02-05	0.98	1.02	0.97	0.99	2345986
1997-02-06	1.00	1.00	0.93	0.94	1728006
1997-02-07	0.95	0.95	0.92	0.93	1047065
1997-02-10	0.92	0.99	0.92	0.96	1102256
1997-02-11	0.96	0.99	0.96	0.99	3138087
1997-02-12	0.99	1.04	0.99	1.02	1215746
1997-02-13	1.02	1.05	1.02	1.02	743128
1997-02-14	1.02	1.04	0.99	1.00	628860
1997-02-18	1.00	1.00	0.98	0.99	413540
1997-02-19	0.99	1.00	0.98	1.00	463289
1997-02-20	1.01	1.04	0.99	1.02	2220836
1997-02-21	1.02	1.05	1.02	1.04	1850825
1997-02-24	1.04	1.17	1.04	1.15	3158296
1997-02-25	1.17	1.22	1.16	1.21	3585829
1997-02-26	1.20	1.21	1.14	1.21	3261681
1997-02-27	1.19	1.21	1.18	1.20	1101479
1997-02-28	1.18	1.21	1.18	1.19	2607168
1997-03-03	1.19	1.34	1.19	1.31	2606391
1997-03-04	1.31	1.36	1.28	1.29	4852102
1997-03-05	1.31	1.34	1.29	1.30	6594879
1997-03-06	1.30	1.30	1.27	1.29	1280263
1997-03-07	1.30	1.30	1.27	1.27	677832
1997-03-10	1.27	1.29	1.26	1.27	257296
1997-03-11	1.27	1.30	1.26	1.29	1541447
1997-03-12	1.27	1.30	1.27	1.28	2484350
1997-03-13	1.29	1.29	1.26	1.27	1635506
1997-03-14	1.27	1.29	1.27	1.27	431418
1997-03-17	1.28	1.29	1.26	1.27	514592
1997-03-18	1.29	1.29	1.26	1.27	1403860
1997-03-19	1.27	1.27	1.18	1.18	1026854
1997-03-20	1.18	1.19	1.11	1.12	1815067
1997-03-21	1.12	1.13	1.08	1.10	1508799
1997-03-24	1.10	1.11	1.07	1.08	370787
1997-03-25	1.07	1.08	1.00	1.05	3222815
1997-03-26	1.06	1.07	1.04	1.06	1487811
1997-03-27	1.05	1.07	1.05	1.06	2670909
1997-03-31	1.06	1.18	1.04	1.17	9191164
1997-04-01	1.15	1.23	1.15	1.19	2792173
1997-04-02	1.21	1.21	1.12	1.19	1211082
1997-04-03	1.19	1.19	1.17	1.18	821638
1997-04-04	1.18	1.20	1.17	1.17	1092150
1997-04-07	1.19	1.19	1.14	1.14	530916
1997-04-08	1.15	1.16	1.04	1.06	3767724
1997-04-09	1.08	1.14	1.06	1.14	2133774
1997-04-10	1.13	1.14	1.11	1.12	320261
1997-04-11	1.11	1.12	1.10	1.11	178786
1997-04-14	1.10	1.12	1.10	1.12	712034
1997-04-15	1.13	1.15	1.12	1.14	1071162
1997-04-16	1.14	1.15	1.14	1.14	662285
1997-04-17	1.14	1.15	1.14	1.14	1133349
1997-04-18	1.14	1.15	1.14	1.14	396439
1997-04-21	1.14	1.17	1.11	1.12	1007420
1997-04-22	1.11	1.14	1.11	1.11	429087
1997-04-23	1.11	1.13	1.11	1.11	2074697
1997-04-24	1.11	1.11	1.08	1.08	390219
1997-04-25	1.08	1.09	1.07	1.07	178009
1997-04-28	1.07	1.07	1.05	1.06	1257721
1997-04-29	1.06	1.07	1.05	1.06	981769
1997-04-30	1.06	1.09	1.03	1.08	623419
1997-05-01	1.09	1.14	1.08	1.12	762562
1997-05-02	1.12	1.15	1.12	1.15	1064166
1997-05-05	1.18	1.26	1.17	1.22	3804259
1997-05-06	1.22	1.23	1.19	1.21	2653808
1997-05-07	1.19	1.21	1.18	1.19	793654
1997-05-08	1.18	1.19	1.18	1.18	1112361
1997-05-09	1.18	1.19	1.17	1.17	349798
1997-05-12	1.19	1.19	1.14	1.17	1068831
1997-05-13	1.15	1.19	1.15	1.17	1075049
1997-05-14	1.19	1.19	1.17	1.19	269733
1997-05-15	1.19	1.21	1.18	1.20	886934
1997-05-16	1.20	1.21	1.19	1.20	640520
1997-05-19	1.19	1.25	1.19	1.25	536358
1997-05-20	1.28	1.40	1.27	1.38	9985598
1997-05-21	1.40	1.42	1.37	1.41	7147561
1997-05-22	1.41	1.45	1.38	1.44	2196737
1997-05-23	1.45	1.49	1.42	1.48	1964316
1997-05-27	1.47	1.48	1.45	1.46	2339766
1997-05-28	1.47	1.47	1.44	1.45	1548444
1997-05-29	1.45	1.46	1.44	1.45	562010
1997-05-30	1.43	1.44	1.41	1.41	2598618
1997-06-02	1.41	1.41	1.39	1.41	844182
1997-06-03	1.38	1.39	1.37	1.38	1562435
1997-06-04	1.39	1.39	1.38	1.38	167127
1997-06-05	1.38	1.41	1.38	1.41	719809
1997-06-06	1.40	1.49	1.40	1.48	1152004
1997-06-09	1.49	1.53	1.47	1.48	1620736
1997-06-10	1.47	1.48	1.47	1.48	1969758
1997-06-11	1.48	1.58	1.48	1.57	2689567
1997-06-12	1.56	1.57	1.48	1.49	3284223
1997-06-13	1.48	1.51	1.48	1.49	3297439
1997-06-16	1.49	1.52	1.48	1.49	3368176
1997-06-17	1.48	1.49	1.43	1.45	1131793
1997-06-18	1.44	1.45	1.42	1.45	768004
1997-06-19	1.46	1.46	1.44	1.46	789769
1997-06-20	1.45	1.51	1.45	1.50	2246486
1997-06-23	1.53	1.55	1.49	1.49	1774647
1997-06-24	1.51	1.52	1.43	1.43	1388313
1997-06-25	1.44	1.45	1.40	1.41	1139568
1997-06-26	1.41	1.43	1.41	1.42	482721
1997-06-27	1.42	1.44	1.41	1.42	927356
1997-06-30	1.43	1.44	1.41	1.44	1207195
1997-07-01	1.45	1.48	1.44	1.48	7382315
1997-07-02	1.48	1.49	1.47	1.49	4908069
1997-07-03	1.48	1.52	1.48	1.52	1874922
1997-07-07	1.50	1.55	1.50	1.53	2214617
1997-07-08	1.53	1.53	1.50	1.51	2596285
1997-07-09	1.50	1.51	1.49	1.49	739241
1997-07-10	1.49	1.50	1.47	1.47	545686
1997-07-11	1.47	1.49	1.44	1.44	2378634
1997-07-14	1.46	1.46	1.42	1.44	645184
1997-07-15	1.42	1.45	1.41	1.44	3170734
1997-07-16	1.45	1.55	1.43	1.54	4206915
1997-07-17	1.55	1.55	1.44	1.51	3522087
1997-07-18	1.51	1.56	1.51	1.55	1612961
1997-07-21	1.55	1.55	1.52	1.53	2555088
1997-07-22	1.53	1.56	1.53	1.54	3976826
1997-07-23	1.56	1.56	1.52	1.53	3689215
1997-07-24	1.52	1.64	1.51	1.63	1789417
1997-07-25	1.65	1.71	1.64	1.69	8968847
1997-07-28	1.70	1.70	1.64	1.66	4180488
1997-07-29	1.65	1.67	1.64	1.64	704262
1997-07-30	1.64	1.67	1.64	1.66	2045936
1997-07-31	1.66	1.66	1.59	1.62	5116394
1997-08-01	1.60	1.61	1.56	1.57	3916971
1997-08-04	1.56	1.60	1.56	1.59	1816623
1997-08-05	1.58	1.60	1.57	1.57	1954211
1997-08-06	1.56	1.57	1.56	1.57	1679034
1997-08-07	1.56	1.58	1.53	1.53	2974847
1997-08-08	1.51	1.53	1.41	1.48	1333122
1997-08-11	1.49	1.51	1.48	1.49	2747865
1997-08-12	1.49	1.50	1.43	1.44	1438062
1997-08-13	1.47	1.50	1.45	1.48	3644128
1997-08-14	1.47	1.48	1.47	1.48	99497
1997-08-15	1.48	1.49	1.46	1.49	1483925
1997-08-18	1.48	1.50	1.48	1.49	3096887
1997-08-19	1.50	1.50	1.48	1.49	132145
1997-08-20	1.48	1.59	1.48	1.59	896262
1997-08-21	1.57	1.59	1.56	1.57	954563
1997-08-22	1.56	1.56	1.51	1.52	497491
1997-08-25	1.55	1.55	1.52	1.52	155465
1997-08-26	1.52	1.54	1.52	1.53	236308
1997-08-27	1.54	1.55	1.51	1.53	328033
1997-08-28	1.52	1.53	1.51	1.52	168681
1997-08-29	1.51	1.53	1.51	1.52	59077
1997-09-02	1.51	1.59	1.51	1.57	977882
1997-09-03	1.57	1.60	1.53	1.53	694933
1997-09-04	1.53	1.54	1.51	1.52	1687586
1997-09-05	1.52	1.66	1.52	1.65	2689567
1997-09-08	1.64	1.64	1.57	1.58	964668
1997-09-09	1.60	1.67	1.57	1.67	4119077
1997-09-10	1.66	1.76	1.66	1.75	6478277
1997-09-11	1.74	1.76	1.70	1.75	3888987
1997-09-12	1.75	1.75	1.70	1.74	1534451
1997-09-15	1.73	1.74	1.70	1.70	742351
1997-09-16	1.71	1.75	1.66	1.74	2926652
1997-09-17	1.73	1.79	1.72	1.78	4304082
1997-09-18	1.77	1.90	1.75	1.82	5926372
1997-09-19	1.82	1.85	1.82	1.84	1880363
1997-09-22	1.83	1.85	1.83	1.84	2873793
1997-09-23	1.84	1.89	1.83	1.87	1609853
1997-09-24	1.86	1.86	1.82	1.83	1469156
1997-09-25	1.81	1.81	1.77	1.78	3354960
1997-09-26	1.78	1.80	1.77	1.78	1970535
1997-09-29	1.78	1.80	1.77	1.79	384000
1997-09-30	1.80	1.89	1.79	1.87	4580036
1997-10-01	1.86	1.88	1.83	1.85	7165439
1997-10-02	1.85	1.85	1.82	1.82	1317575
1997-10-03	1.82	1.85	1.81	1.83	7258718
1997-10-06	1.82	1.86	1.82	1.82	2160981
1997-10-07	1.82	1.85	1.81	1.85	3416371
1997-10-08	1.82	1.83	1.80	1.80	1986859
1997-10-09	1.80	1.81	1.79	1.79	3592048
1997-10-10	1.79	1.85	1.79	1.84	1839166
1997-10-13	1.83	1.89	1.83	1.87	886157
1997-10-14	1.86	1.87	1.83	1.83	1184652
1997-10-15	1.83	1.85	1.70	1.77	5680736
1997-10-16	1.77	1.79	1.74	1.75	2041272
1997-10-17	1.75	1.84	1.75	1.78	4377153
1997-10-20	1.96	2.05	1.89	1.93	17189903
1997-10-21	1.98	2.04	1.96	2.04	8042269
1997-10-22	2.07	2.22	2.05	2.17	7065941
1997-10-23	2.11	2.13	2.04	2.06	5458420
1997-10-24	2.08	2.08	1.97	1.99	1481592
1997-10-27	1.98	2.00	1.81	1.83	2534876
1997-10-28	1.74	1.98	1.74	1.87	3064239
1997-10-29	1.89	1.92	1.82	1.87	1982971
1997-10-30	1.85	1.90	1.82	1.85	1119357
1997-10-31	1.89	1.91	1.83	1.85	5130387
1997-11-03	1.88	1.88	1.85	1.86	4780586
1997-11-04	1.86	1.90	1.85	1.86	2722215
1997-11-05	1.86	1.86	1.78	1.84	4043676
1997-11-06	1.82	1.85	1.81	1.83	1537562
1997-11-07	1.80	1.83	1.75	1.75	3386831
1997-11-10	1.75	1.83	1.73	1.74	2160981
1997-11-11	1.74	1.79	1.72	1.77	4517848
1997-11-12	1.74	1.79	1.73	1.75	3173843
1997-11-13	1.78	1.79	1.74	1.75	3554735
1997-11-14	1.76	1.78	1.74	1.77	3266345
1997-11-17	1.77	1.87	1.77	1.85	3041697
1997-11-18	1.84	1.85	1.80	1.81	2642149
1997-11-19	1.80	1.82	1.79	1.81	591548
1997-11-20	1.80	1.85	1.80	1.85	2376301
1997-11-21	1.86	1.90	1.84	1.87	4808572
1997-11-24	1.87	1.98	1.87	1.98	3577278
1997-11-25	2.03	2.08	2.01	2.04	10287979
1997-11-26	2.07	2.08	2.04	2.05	379336
1997-11-28	2.04	2.08	2.04	2.06	390998
1997-12-01	2.05	2.07	2.02	2.05	512261
1997-12-02	2.03	2.07	2.03	2.04	926579
1997-12-03	2.08	2.09	2.05	2.09	939793
1997-12-04	2.08	2.10	2.08	2.08	697266
1997-12-05	2.05	2.17	2.05	2.13	2587736
1997-12-08	2.17	2.17	2.12	2.12	1167551
1997-12-09	2.12	2.16	2.11	2.13	1172216
1997-12-10	2.12	2.16	2.10	2.10	1569430
1997-12-11	2.08	2.12	2.03	2.07	1417075
1997-12-12	2.07	2.09	2.01	2.05	1555440
1997-12-15	2.05	2.05	1.97	2.00	756344
1997-12-16	1.98	2.01	1.98	1.98	256519
1997-12-17	1.98	2.07	1.97	2.07	1741999
1997-12-18	2.05	2.07	2.02	2.05	2172641
1997-12-19	2.01	2.05	1.97	2.05	3346411
1997-12-22	2.05	2.10	2.03	2.07	438414
1997-12-23	2.05	2.17	2.05	2.17	2247265
1997-12-24	2.17	2.22	2.17	2.19	1560104
1997-12-26	2.22	2.22	2.19	2.19	368453
1997-12-29	2.20	2.38	2.20	2.33	3810478
1997-12-30	2.31	2.35	2.28	2.31	1882696
1997-12-31	2.33	2.39	2.29	2.38	3350298
1998-01-02	2.35	2.38	2.31	2.36	2017952
1998-01-05	2.37	2.39	2.34	2.35	2478909
1998-01-06	2.35	2.37	2.32	2.32	809201
1998-01-07	2.35	2.38	2.32	2.35	3431139
1998-01-08	2.34	2.37	2.31	2.31	2221613
1998-01-09	2.31	2.31	2.17	2.20	3020708
1998-01-12	2.15	2.23	2.12	2.20	2455590
1998-01-13	2.24	2.27	2.23	2.27	5898389
1998-01-14	2.28	2.28	2.24	2.28	2939089
1998-01-15	2.28	2.28	2.26	2.28	1462937
1998-01-16	2.27	2.29	2.23	2.23	1120911
1998-01-20	2.27	2.28	2.26	2.28	2234049
1998-01-21	2.27	2.29	2.26	2.29	3554735
1998-01-22	2.28	2.29	2.20	2.26	1946436
1998-01-23	2.26	2.26	2.22	2.23	411207
1998-01-26	2.22	2.24	2.17	2.22	611759
1998-01-27	2.22	2.27	2.16	2.24	1976753
1998-01-28	2.24	2.30	2.24	2.30	3157519
1998-01-29	2.30	2.33	2.22	2.23	2197514
1998-01-30	2.25	2.26	2.20	2.20	1627731
1998-02-02	2.25	2.25	2.19	2.19	800652
1998-02-03	2.23	2.26	2.19	2.22	1007420
1998-02-04	2.22	2.25	2.17	2.24	742351
1998-02-05	2.23	2.32	2.19	2.29	1389090
1998-02-06	2.28	2.32	2.25	2.26	843403
1998-02-09	2.30	2.31	2.26	2.28	1029185
1998-02-10	2.29	2.48	2.28	2.42	6488383
1998-02-11	2.44	2.47	2.37	2.38	1543780
1998-02-12	2.39	2.41	2.34	2.39	1245284
1998-02-13	2.38	2.41	2.31	2.34	666172
1998-02-17	2.34	2.35	2.24	2.25	508374
1998-02-18	2.28	2.30	2.23	2.30	778107
1998-02-19	2.31	2.31	2.27	2.27	2195183
1998-02-20	2.28	2.28	2.27	2.28	638189
1998-02-23	2.31	2.34	2.29	2.33	2176528
1998-02-24	2.31	2.32	2.30	2.31	851955
1998-02-25	2.33	2.34	2.30	2.31	2083246
1998-02-26	2.30	2.31	2.28	2.29	925023
1998-02-27	2.31	2.38	2.30	2.38	3775497
1998-03-02	2.40	2.43	2.37	2.42	3022262
1998-03-03	2.40	2.46	2.39	2.41	1921563
1998-03-04	2.43	2.43	2.39	2.39	384000
1998-03-05	2.39	2.45	2.37	2.43	2218502
1998-03-06	2.45	2.50	2.41	2.47	876830
1998-03-09	2.45	2.48	2.41	2.43	941347
1998-03-10	2.43	2.43	2.32	2.37	2041272
1998-03-11	2.37	2.41	2.37	2.41	2603282
1998-03-12	2.41	2.43	2.39	2.41	721363
1998-03-13	2.42	2.44	2.37	2.43	1096814
1998-03-16	2.44	2.55	2.41	2.54	3487885
1998-03-17	2.57	2.69	2.48	2.68	5081415
1998-03-18	2.67	2.71	2.61	2.64	5905384
1998-03-19	2.66	2.66	2.58	2.61	3218927
1998-03-20	2.61	2.65	2.58	2.62	4802351
1998-03-23	2.60	2.62	2.57	2.58	3016821
1998-03-24	2.61	2.61	2.55	2.56	1205641
1998-03-25	2.58	2.58	2.50	2.53	2749419
1998-03-26	2.54	2.56	2.52	2.54	1656492
1998-03-27	2.58	2.58	2.47	2.47	2274081
1998-03-30	2.43	2.55	2.38	2.40	2065757
1998-03-31	2.33	2.54	2.31	2.52	8191516
1998-04-01	2.53	2.53	2.45	2.45	1232459
1998-04-02	2.53	2.53	2.47	2.49	2339377
1998-04-03	2.52	2.52	2.47	2.49	1813902
1998-04-06	2.50	2.53	2.49	2.50	4948101
1998-04-07	2.50	2.52	2.48	2.49	622253
1998-04-08	2.52	2.55	2.43	2.47	862060
1998-04-09	2.49	2.53	2.46	2.52	814254
1998-04-13	2.52	2.52	2.46	2.48	547629
1998-04-14	2.50	2.50	2.45	2.48	1364216
1998-04-15	2.47	2.50	2.45	2.45	985654
1998-04-16	2.47	2.47	2.42	2.44	263903
1998-04-17	2.42	2.55	2.40	2.52	4540390
1998-04-20	2.54	2.54	2.45	2.52	1588865
1998-04-21	2.53	2.53	2.45	2.47	910644
1998-04-22	2.47	2.49	2.45	2.45	1310968
1998-04-23	2.49	2.49	2.28	2.35	1401529
1998-04-24	2.38	2.39	2.17	2.25	2318000
1998-04-27	2.24	2.28	2.10	2.20	1640168
1998-04-28	2.25	2.25	2.15	2.22	663841
1998-04-29	2.35	2.42	2.27	2.31	972829
1998-04-30	2.35	2.40	2.26	2.27	2591234
1998-05-01	2.31	2.37	2.26	2.32	5557141
1998-05-04	2.31	2.35	2.31	2.32	933186
1998-05-05	2.35	2.35	2.26	2.29	1537950
1998-05-06	2.30	2.33	2.25	2.26	2240268
1998-05-07	2.27	2.31	2.25	2.28	1490532
1998-05-08	2.28	2.31	2.27	2.29	2115117
1998-05-11	2.31	2.32	2.28	2.31	4182819
1998-05-12	2.31	2.35	2.30	2.30	800652
1998-05-13	2.30	2.32	2.26	2.27	2026113
1998-05-14	2.26	2.27	2.17	2.22	1213413
1998-05-15	2.19	2.25	2.17	2.23	1924671
1998-05-18	2.22	2.26	2.15	2.22	769946
1998-05-19	2.23	2.23	2.13	2.15	514204
1998-05-20	2.15	2.17	2.12	2.15	1901351
1998-05-21	2.12	2.13	2.09	2.10	2018729
1998-05-22	2.12	2.25	2.08	2.18	6769389
1998-05-26	2.19	2.23	2.16	2.20	2207620
1998-05-27	2.16	2.22	2.15	2.21	855065
1998-05-28	2.19	2.30	2.19	2.30	2634763
1998-05-29	2.30	2.30	2.24	2.26	2076251
1998-06-01	2.24	2.30	2.19	2.20	616812
1998-06-02	2.24	2.26	2.22	2.23	586107
1998-06-03	2.26	2.26	2.16	2.16	5549367
1998-06-04	2.15	2.19	2.11	2.12	3281504
1998-06-05	2.10	2.13	2.05	2.13	890821
1998-06-08	2.15	2.15	2.11	2.12	1932445
1998-06-09	2.12	2.12	2.07	2.12	2046325
1998-06-10	2.17	2.28	2.17	2.26	3601765
1998-06-11	2.22	2.28	2.20	2.22	930853
1998-06-12	2.23	2.24	2.19	2.23	614481
1998-06-15	2.18	2.22	2.15	2.17	774222
1998-06-16	2.22	2.25	2.17	2.23	784716
1998-06-17	2.23	2.29	2.23	2.24	1537171
1998-06-18	2.27	2.35	2.25	2.33	4443614
1998-06-19	2.37	2.37	2.32	2.33	2228996
1998-06-22	2.34	2.34	2.32	2.34	1157834
1998-06-23	2.31	2.35	2.31	2.33	1970146
1998-06-24	2.35	2.39	2.31	2.31	3550460
1998-06-25	2.31	2.39	2.26	2.38	3785214
1998-06-26	2.37	2.39	2.31	2.33	2362310
1998-06-29	2.38	2.39	2.31	2.38	1536783
1998-06-30	2.38	2.40	2.32	2.32	1565545
1998-07-01	2.34	2.38	2.32	2.34	3256239
1998-07-02	2.37	2.54	2.35	2.48	6201549
1998-07-06	2.53	2.54	2.47	2.50	3536469
1998-07-07	2.52	2.52	2.48	2.48	1906404
1998-07-08	2.52	2.53	2.47	2.50	2185854
1998-07-09	2.52	2.53	2.47	2.50	1851214
1998-07-10	2.52	2.60	2.47	2.57	2199847
1998-07-13	2.58	2.61	2.54	2.57	3066572
1998-07-14	2.55	2.58	2.50	2.53	4070494
1998-07-15	2.54	2.54	2.40	2.50	6187168
1998-07-16	2.49	2.66	2.47	2.63	9294938
1998-07-17	2.68	2.79	2.62	2.77	5952413
1998-07-20	2.85	2.88	2.72	2.72	4353054
1998-07-21	2.73	2.73	2.63	2.65	1510355
1998-07-22	2.64	2.65	2.55	2.60	1981029
1998-07-23	2.60	2.67	2.53	2.53	2182358
1998-07-24	2.54	2.61	2.46	2.59	1714792
1998-07-27	2.54	2.63	2.48	2.61	1266272
1998-07-28	2.64	2.64	2.52	2.55	863226
1998-07-29	2.54	2.64	2.49	2.53	693768
1998-07-30	2.60	2.85	2.60	2.81	10860872
1998-07-31	2.80	2.90	2.70	2.70	7348890
1998-08-03	2.77	2.79	2.72	2.74	4728117
1998-08-04	2.77	2.78	2.55	2.55	2977178
1998-08-05	2.54	2.60	2.46	2.55	1560104
1998-08-06	2.58	2.58	2.38	2.40	1917675
1998-08-07	2.46	2.53	2.42	2.50	2290017
1998-08-10	2.51	2.64	2.49	2.63	2526327
1998-08-11	2.53	2.61	2.39	2.45	2202955
1998-08-12	2.49	2.56	2.48	2.53	3364289
1998-08-13	2.65	2.72	2.58	2.63	3354572
1998-08-14	2.68	2.70	2.60	2.60	1899409
1998-08-17	2.58	2.62	2.52	2.55	1339729
1998-08-18	2.50	2.56	2.48	2.56	1983748
1998-08-19	2.57	2.61	2.53	2.53	2579572
1998-08-20	2.49	2.53	2.46	2.52	1496362
1998-08-21	2.49	2.52	2.26	2.28	2473856
1998-08-24	2.31	2.34	2.11	2.20	4642610
1998-08-25	2.20	2.33	2.20	2.31	2749810
1998-08-26	2.28	2.32	2.22	2.31	3076676
1998-08-27	2.26	2.28	2.15	2.19	2584625
1998-08-28	2.20	2.27	2.11	2.18	7238898
1998-08-31	2.17	2.31	1.78	1.81	5169642
1998-09-01	1.85	2.19	1.85	2.15	6258682
1998-09-02	2.11	2.24	2.10	2.15	1784752
1998-09-03	2.07	2.15	2.01	2.06	3136919
1998-09-04	2.06	2.08	1.96	1.96	1906016
1998-09-08	2.07	2.10	2.01	2.09	2766522
1998-09-09	2.03	2.08	2.01	2.07	885768
1998-09-10	2.02	2.03	1.89	1.94	2984952
1998-09-11	1.95	2.09	1.92	2.09	3323092
1998-09-14	2.13	2.23	2.03	2.03	1894745
1998-09-15	2.02	2.02	1.87	1.94	6393161
1998-09-16	1.98	2.00	1.89	1.93	2821713
1998-09-17	1.86	1.92	1.80	1.85	3174620
1998-09-18	1.85	2.01	1.84	1.97	5023114
1998-09-21	1.92	1.98	1.89	1.97	1203308
1998-09-22	1.98	2.16	1.97	2.15	1716346
1998-09-23	2.18	2.26	2.08	2.24	3964777
1998-09-24	2.22	2.22	2.04	2.12	3457569
1998-09-25	2.08	2.12	2.04	2.11	2778182
1998-09-28	2.12	2.24	2.10	2.17	4127629
1998-09-29	2.15	2.17	2.07	2.12	3143528
1998-09-30	2.12	2.12	1.79	1.79	3379836
1998-10-01	1.79	1.92	1.75	1.83	2875349
1998-10-02	1.86	1.88	1.64	1.76	7162331
1998-10-05	1.71	1.71	1.63	1.64	3483610
1998-10-06	1.75	1.75	1.56	1.60	6020820
1998-10-07	1.59	1.63	1.48	1.48	2268251
1998-10-08	1.44	1.46	1.27	1.40	4424957
1998-10-09	1.44	1.72	1.42	1.57	4320018
1998-10-12	1.67	1.78	1.62	1.77	3618089
1998-10-13	1.70	1.75	1.67	1.71	3960113
1998-10-14	1.85	1.85	1.71	1.75	3633634
1998-10-15	1.72	1.82	1.71	1.82	2735040
1998-10-16	1.83	1.97	1.83	1.89	3631303
1998-10-19	1.90	1.93	1.89	1.90	892375
1998-10-20	1.93	2.07	1.90	1.93	2615719
1998-10-21	1.95	1.98	1.90	1.95	1778146
1998-10-22	1.95	2.20	1.88	2.18	1596249
1998-10-23	2.19	2.19	1.98	2.03	1636671
1998-10-26	2.04	2.05	1.92	1.97	1764153
1998-10-27	2.01	2.16	2.00	2.08	2739316
1998-10-28	2.10	2.18	2.07	2.18	1504135
1998-10-29	2.15	2.18	2.11	2.12	1846161
1998-10-30	2.13	2.17	2.07	2.08	3642574
1998-11-02	2.10	2.28	2.08	2.26	4352666
1998-11-03	2.23	2.31	2.23	2.26	4187872
1998-11-04	2.28	2.31	2.25	2.28	2583071
1998-11-05	2.28	2.31	2.25	2.30	2330051
1998-11-06	2.28	2.31	2.25	2.31	1241008
1998-11-09	2.31	2.32	2.28	2.32	2957746
1998-11-10	2.30	2.42	2.30	2.36	2456367
1998-11-11	2.37	2.38	2.35	2.38	2179248
1998-11-12	2.36	2.42	2.26	2.26	8701835
1998-11-13	2.31	2.38	2.26	2.30	2447427
1998-11-16	2.32	2.43	2.32	2.42	4320406
1998-11-17	2.39	2.56	2.38	2.56	2854361
1998-11-18	2.57	2.64	2.49	2.64	4318075
1998-11-19	2.63	2.69	2.55	2.57	5935701
1998-11-20	2.61	2.65	2.56	2.61	3513147
1998-11-23	2.62	2.73	2.57	2.71	2522440
1998-11-24	2.72	2.88	2.67	2.86	19289086
1998-11-25	2.91	2.93	2.76	2.81	7677312
1998-11-27	2.91	3.23	2.84	3.21	7538557
1998-11-30	3.47	3.47	2.91	2.91	21184219
1998-12-01	2.90	2.94	2.75	2.94	9832463
1998-12-02	2.95	3.15	2.93	3.13	21483103
1998-12-03	3.21	3.41	2.78	2.83	62559230
1998-12-04	2.92	2.95	2.64	2.69	9270453
1998-12-07	2.73	2.77	2.67	2.71	4403192
1998-12-08	2.72	2.72	2.53	2.60	5063535
1998-12-09	2.55	2.65	2.46	2.65	5088410
1998-12-10	2.65	2.69	2.50	2.52	4362771
1998-12-11	2.49	2.53	2.41	2.48	3639463
1998-12-14	2.43	2.52	2.31	2.31	1583812
1998-12-15	2.35	2.58	2.34	2.54	5102013
1998-12-16	2.57	2.57	2.48	2.49	1723344
1998-12-17	2.53	2.54	2.38	2.43	2471914
1998-12-18	2.45	2.69	2.43	2.53	4908847
1998-12-21	2.61	2.73	2.55	2.58	3440468
1998-12-22	2.61	2.73	2.60	2.68	4537671
1998-12-23	2.73	3.07	2.73	3.06	10177598
1998-12-24	3.05	3.21	2.93	3.05	4443614
1998-12-28	3.10	3.19	2.94	2.98	7271157
1998-12-29	3.05	3.08	2.94	2.95	3312209
1998-12-30	2.95	3.03	2.90	3.02	4004032
1998-12-31	3.00	3.06	2.92	3.06	3316871
1999-01-04	3.06	3.09	2.94	3.00	3737796
1999-01-05	2.96	3.01	2.93	3.00	2931316
1999-01-06	3.04	3.08	2.92	3.03	5541594
1999-01-07	2.95	3.25	2.94	3.25	4934888
1999-01-08	3.26	3.28	3.01	3.18	3161794
1999-01-11	3.18	3.27	3.03	3.24	1867149
1999-01-12	3.18	3.21	3.06	3.13	6541631
1999-01-13	3.08	3.08	2.87	3.05	4557105
1999-01-14	3.14	3.16	2.88	2.91	3409762
1999-01-15	2.93	3.02	2.88	2.97	2919656
1999-01-19	3.09	3.15	3.01	3.15	3582719
1999-01-20	3.22	3.24	3.11	3.18	3313374
1999-01-21	3.13	3.13	2.98	3.07	3877328
1999-01-22	3.03	3.05	2.99	3.01	4900683
1999-01-25	3.01	3.03	2.92	2.96	1343228
1999-01-26	2.97	3.10	2.90	3.10	4270269
1999-01-27	3.10	3.28	3.10	3.18	4724230
1999-01-28	3.22	3.35	3.20	3.35	5527602
1999-01-29	3.35	3.45	3.28	3.32	7061665
1999-02-01	3.41	3.51	3.38	3.47	4119077
1999-02-02	3.46	3.47	3.35	3.42	4310689
1999-02-03	3.44	3.48	3.40	3.47	2639816
1999-02-04	3.51	3.63	3.44	3.58	6181726
1999-02-05	3.57	3.59	3.46	3.47	4478205
1999-02-08	3.46	3.55	3.42	3.50	5114063
1999-02-09	4.12	4.12	3.80	3.84	36613077
1999-02-10	3.91	3.92	3.45	3.62	13628172
1999-02-11	3.69	3.73	3.52	3.69	8482237
1999-02-12	3.59	3.61	3.47	3.51	3970607
1999-02-16	3.57	3.61	3.46	3.52	2204512
1999-02-17	3.43	3.46	3.26	3.29	1573706
1999-02-18	3.31	3.48	3.22	3.46	5184798
1999-02-19	3.53	3.56	3.39	3.51	3903369
1999-02-22	3.55	3.67	3.51	3.66	3646849
1999-02-23	3.70	3.93	3.68	3.92	4480536
1999-02-24	3.97	4.00	3.77	3.81	3837296
1999-02-25	3.81	3.83	3.65	3.66	2686068
1999-02-26	3.67	3.73	3.61	3.67	2503394
1999-03-01	3.66	3.70	3.56	3.61	2415556
1999-03-02	3.62	3.67	3.55	3.56	4672538
1999-03-03	3.56	3.56	3.46	3.46	2312170
1999-03-04	3.48	3.59	3.47	3.53	4346059
1999-03-05	3.57	3.64	3.41	3.47	2757194
1999-03-08	3.51	3.56	3.47	3.55	3512370
1999-03-09	3.56	3.58	3.46	3.48	5632152
1999-03-10	3.48	3.49	3.37	3.42	4592084
1999-03-11	3.43	3.55	3.43	3.53	7238898
1999-03-12	3.52	3.58	3.48	3.50	3393050
1999-03-15	3.51	3.52	3.45	3.51	1495197
1999-03-16	3.48	3.51	3.43	3.47	958059
1999-03-17	3.51	3.52	3.46	3.46	2398066
1999-03-18	3.50	3.56	3.48	3.56	4661267
1999-03-19	3.63	3.66	3.58	3.65	6218650
1999-03-22	3.68	3.68	3.57	3.59	4871923
1999-03-23	3.60	3.60	3.43	3.43	3026927
1999-03-24	3.43	3.44	3.27	3.32	2968240
1999-03-25	3.35	3.37	3.22	3.31	6396658
1999-03-26	3.32	3.52	3.26	3.48	3291609
1999-03-29	3.48	3.49	3.39	3.41	2161370
1999-03-30	3.41	3.41	3.28	3.28	7189926
1999-03-31	3.29	3.32	3.28	3.31	4746384
1999-04-01	3.32	3.33	3.25	3.33	2111621
1999-04-05	3.33	3.47	3.29	3.46	3383723
1999-04-06	3.45	3.46	3.26	3.33	2435378
1999-04-07	3.37	3.40	3.31	3.37	4060000
1999-04-08	3.40	3.71	3.33	3.69	4441669
1999-04-09	3.65	3.67	3.55	3.62	1981806
1999-04-12	3.59	3.66	3.56	3.56	2423330
1999-04-13	3.65	3.89	3.61	3.71	5342208
1999-04-14	3.73	3.96	3.62	3.62	5351148
1999-04-15	3.69	3.70	3.45	3.69	4011807
1999-04-16	3.77	3.78	3.41	3.45	4134624
1999-04-19	3.51	3.53	3.15	3.16	3456403
1999-04-20	3.20	3.35	3.15	3.24	3177730
1999-04-21	3.28	3.43	3.18	3.37	3066961
1999-04-22	3.46	3.68	3.44	3.65	4431566
1999-04-23	3.61	3.73	3.56	3.70	3129923
1999-04-26	3.74	3.93	3.71	3.84	3642574
1999-04-27	3.88	3.95	3.78	3.86	3918139
1999-04-28	3.85	3.85	3.77	3.81	2767688
1999-04-29	3.81	3.83	3.59	3.62	4999407
1999-04-30	3.68	3.71	3.32	3.45	4739777
1999-05-03	3.46	3.54	3.33	3.54	2452091
1999-05-04	3.55	3.55	3.35	3.39	2875737
1999-05-05	3.36	3.43	3.21	3.43	5732818
1999-05-06	3.41	3.41	3.22	3.25	4693136
1999-05-07	3.24	3.33	3.21	3.26	3208824
1999-05-10	3.32	3.32	3.21	3.25	3708647
1999-05-11	3.26	3.31	3.16	3.31	2642926
1999-05-12	3.32	3.65	3.31	3.64	6465064
1999-05-13	3.63	3.65	3.51	3.60	3386831
1999-05-14	3.54	3.55	3.44	3.46	2720270
1999-05-17	3.45	3.49	3.38	3.49	1287649
1999-05-18	3.49	3.52	3.38	3.46	1781254
1999-05-19	3.47	3.53	3.44	3.52	928522
1999-05-20	3.52	3.66	3.51	3.60	2567524
1999-05-21	3.66	3.66	3.58	3.62	2141547
1999-05-24	3.63	3.65	3.51	3.53	3045584
1999-05-25	3.53	3.65	3.50	3.51	1534840
1999-05-26	3.51	3.53	3.40	3.51	3032368
1999-05-27	3.52	3.62	3.40	3.59	1881140
1999-05-28	3.56	3.69	3.54	3.69	2704334
1999-06-01	3.69	3.70	3.57	3.58	2095685
1999-06-02	3.57	3.69	3.56	3.69	2558586
1999-06-03	3.69	3.69	3.60	3.64	2172641
1999-06-04	3.65	3.69	3.63	3.67	1839166
1999-06-07	3.66	3.70	3.63	3.69	1494808
1999-06-08	3.68	3.78	3.65	3.68	2661192
1999-06-09	3.69	3.77	3.65	3.76	1303585
1999-06-10	3.69	3.69	3.61	3.62	1822453
1999-06-11	3.67	3.70	3.62	3.62	818918
1999-06-14	3.62	3.70	3.55	3.56	1085155
1999-06-15	3.56	3.60	3.51	3.59	1533286
1999-06-16	3.59	3.62	3.57	3.61	1846161
1999-06-17	3.62	3.83	3.61	3.81	5189074
1999-06-18	3.78	3.86	3.74	3.78	3966720
1999-06-21	3.77	3.80	3.67	3.72	1243730
1999-06-22	3.70	3.91	3.69	3.70	2626990
1999-06-23	3.69	3.84	3.67	3.84	1205252
1999-06-24	3.81	3.82	3.69	3.69	1643666
1999-06-25	3.74	3.77	3.69	3.72	1177269
1999-06-28	3.73	3.90	3.71	3.89	1938275
1999-06-29	3.88	3.97	3.75	3.97	2763412
1999-06-30	3.93	3.98	3.68	3.70	4533784
1999-07-01	3.74	3.96	3.73	3.85	2251539
1999-07-02	3.84	3.89	3.79	3.88	2152429
1999-07-06	3.89	3.95	3.83	3.91	1871037
1999-07-07	3.88	3.97	3.83	3.93	947956
1999-07-08	3.92	3.96	3.88	3.95	1255778
1999-07-09	3.98	4.03	3.82	4.03	5131552
1999-07-12	3.99	4.15	3.97	4.05	4340229
1999-07-13	4.05	4.09	3.86	4.00	1723344
1999-07-14	3.99	4.07	3.90	4.06	2416723
1999-07-15	4.06	4.10	4.04	4.07	2557419
1999-07-16	4.08	4.11	3.90	4.08	3738575
1999-07-19	4.13	4.31	4.07	4.18	8549090
1999-07-20	4.15	4.23	4.07	4.10	2537987
1999-07-21	4.10	4.14	4.08	4.13	973995
1999-07-22	4.11	4.14	3.95	3.96	2567136
1999-07-23	3.98	4.16	3.96	4.16	2362699
1999-07-26	4.11	4.22	3.96	3.97	2248042
1999-07-27	4.06	4.24	3.97	4.13	2052931
1999-07-28	4.13	4.21	4.04	4.15	2106956
1999-07-29	4.04	4.26	4.01	4.24	2846586
1999-07-30	4.27	4.45	4.26	4.42	2678293
1999-08-02	4.38	4.38	4.22	4.27	3603319
1999-08-03	4.25	4.32	4.05	4.15	3950008
1999-08-04	4.16	4.20	4.08	4.20	1392200
1999-08-05	4.18	4.25	4.13	4.16	5472411
1999-08-06	4.15	4.37	4.14	4.22	10089371
1999-08-09	4.23	4.28	4.23	4.24	2018341
1999-08-10	4.23	4.25	3.93	4.12	6142083
1999-08-11	4.15	4.18	4.10	4.16	1508410
1999-08-12	4.15	4.36	4.15	4.25	3128758
1999-08-13	4.29	4.36	4.25	4.34	2611443
1999-08-16	4.33	4.34	4.13	4.30	2340545
1999-08-17	4.34	4.49	4.29	4.44	3291221
1999-08-18	4.40	4.41	4.16	4.22	3043251
1999-08-19	4.22	4.25	4.11	4.12	3358459
1999-08-20	4.15	4.25	4.10	4.23	2223167
1999-08-23	4.26	4.30	4.24	4.30	1155503
1999-08-24	4.28	4.41	4.20	4.33	1960429
1999-08-25	4.34	4.34	4.11	4.12	3690769
1999-08-26	4.11	4.26	4.03	4.11	6748013
1999-08-27	4.10	4.11	3.93	3.97	3821749
1999-08-30	3.92	4.19	3.91	4.15	3944955
1999-08-31	4.14	4.22	4.13	4.14	3030814
1999-09-01	4.14	4.16	4.10	4.15	4019191
1999-09-02	4.11	4.12	3.94	3.95	1924282
1999-09-03	3.99	4.13	3.99	4.13	1875310
1999-09-07	4.12	4.37	4.12	4.18	5040992
1999-09-08	4.15	4.22	3.92	4.06	3649181
1999-09-09	4.10	4.13	3.95	4.02	2455201
1999-09-10	4.08	4.09	3.99	4.09	1929335
1999-09-13	4.09	4.10	4.03	4.04	1271714
1999-09-14	4.04	4.08	3.92	4.00	1094869
1999-09-15	4.01	4.07	3.96	4.01	1015583
1999-09-16	4.01	4.06	3.95	4.01	2488626
1999-09-17	4.06	4.16	3.99	4.15	3701651
1999-09-20	4.15	4.15	3.95	3.97	747015
1999-09-21	3.97	3.97	3.74	3.74	2379023
1999-09-22	3.75	3.99	3.73	3.96	3007106
1999-09-23	3.95	3.97	3.65	3.69	3505763
1999-09-24	3.66	3.82	3.63	3.69	1612961
1999-09-27	3.70	3.82	3.65	3.66	1377819
1999-09-28	3.66	3.77	3.54	3.71	2461031
1999-09-29	3.70	3.73	3.54	3.63	1790194
1999-09-30	3.65	3.66	3.39	3.58	5446759
1999-10-01	3.50	3.55	3.47	3.52	2694229
1999-10-04	3.52	3.53	3.45	3.51	2226665
1999-10-05	3.51	3.66	3.48	3.52	4292034
1999-10-06	3.55	3.67	3.51	3.58	4480926
1999-10-07	3.58	3.58	3.40	3.51	7832777
1999-10-08	3.51	3.51	3.41	3.50	8055871
1999-10-11	3.51	3.66	3.50	3.65	2812772
1999-10-12	3.62	3.65	3.41	3.45	4234901
1999-10-13	3.37	3.52	3.37	3.41	4497639
1999-10-14	3.44	3.51	3.32	3.43	3082896
1999-10-15	3.30	3.38	3.23	3.32	3650346
1999-10-18	3.32	3.33	3.17	3.32	5166920
1999-10-19	3.41	3.44	3.24	3.34	3798430
1999-10-20	3.31	3.42	3.31	3.41	2108122
1999-10-21	3.32	3.47	3.32	3.47	3085616
1999-10-22	3.51	3.62	3.50	3.62	5563748
1999-10-25	3.58	3.77	3.57	3.76	6031312
1999-10-26	3.76	3.77	3.56	3.58	5896058
1999-10-27	3.58	3.71	3.55	3.70	4396973
1999-10-28	3.85	3.92	3.68	3.82	17094291
1999-10-29	3.90	4.16	3.90	4.16	12973658
1999-11-01	4.12	4.13	3.96	3.98	4322351
1999-11-02	4.22	4.22	4.06	4.14	9406095
1999-11-03	4.13	4.16	4.00	4.06	3604484
1999-11-04	4.03	4.12	4.01	4.04	3405877
1999-11-05	4.10	4.16	4.08	4.14	1536394
1999-11-08	4.14	4.21	4.14	4.16	3495269
1999-11-09	4.16	4.16	4.07	4.15	1587699
1999-11-10	4.15	4.16	4.01	4.16	4361217
1999-11-11	4.17	4.18	4.03	4.08	2795671
1999-11-12	4.07	4.34	4.07	4.33	5888672
1999-11-15	4.33	4.34	4.18	4.18	2612609
1999-11-16	4.25	4.28	4.15	4.24	3695044
1999-11-17	4.22	4.25	4.14	4.14	2192073
1999-11-18	4.20	4.20	4.01	4.04	3205325
1999-11-19	4.10	4.10	3.88	3.92	2557030
1999-11-22	3.88	3.89	3.74	3.78	4066220
1999-11-23	3.77	3.77	3.65	3.70	3575335
1999-11-24	3.67	4.02	3.65	4.00	3322312
1999-11-26	3.97	3.99	3.89	3.99	1342451
1999-11-29	3.97	3.98	3.83	3.84	1661156
1999-11-30	3.88	3.88	3.67	3.69	3957394
1999-12-01	3.69	3.73	3.69	3.70	3554347
1999-12-02	3.71	3.90	3.70	3.88	5829985
1999-12-03	3.91	4.14	3.87	3.89	6363621
1999-12-06	3.97	4.10	3.90	3.91	3325811
1999-12-07	4.00	4.39	3.99	4.31	12584993
1999-12-08	4.27	4.29	4.12	4.17	6543185
1999-12-09	4.25	4.44	4.25	4.29	4728894
1999-12-10	4.33	4.61	4.33	4.52	5640315
1999-12-13	4.53	4.66	4.53	4.61	6461953
1999-12-14	4.63	4.76	4.51	4.68	11092127
1999-12-15	4.67	4.68	4.42	4.62	7333343
1999-12-16	4.61	5.12	4.51	4.99	6975769
1999-12-17	5.06	5.25	4.94	5.15	9204768
1999-12-20	5.12	5.23	5.10	5.16	3164516
1999-12-21	5.19	5.20	4.90	4.94	6267622
1999-12-22	4.95	4.97	4.57	4.72	7894576
1999-12-23	4.80	4.94	4.61	4.93	7569651
1999-12-27	4.94	4.98	4.70	4.97	2768076
1999-12-28	4.91	5.02	4.88	5.02	2006679
1999-12-29	4.97	5.00	4.81	4.98	1623455
1999-12-30	4.98	5.17	4.93	4.96	1429512
1999-12-31	5.01	5.21	4.81	5.10	1920786
2000-01-03	5.00	5.03	4.57	5.02	3377114
2000-01-04	4.98	5.08	4.59	4.61	2664303
2000-01-05	4.56	4.61	4.33	4.44	4089151
2000-01-06	4.39	4.70	4.31	4.63	5791507
2000-01-07	4.61	4.71	4.55	4.60	2409337
2000-01-10	4.75	5.36	4.75	5.15	12234804
2000-01-11	5.01	5.01	4.71	4.81	5030110
2000-01-12	4.73	4.86	4.49	4.55	8005345
2000-01-13	4.63	5.01	4.60	4.98	6031702
2000-01-14	5.06	5.09	4.67	4.68	3827190
2000-01-18	4.68	4.87	4.67	4.81	2453256
2000-01-19	4.81	4.84	4.67	4.81	1720622
2000-01-20	4.82	5.17	4.79	4.94	6007215
2000-01-21	4.98	5.15	4.83	5.11	3754120
2000-01-24	5.16	5.27	4.59	4.66	5234938
2000-01-25	4.70	5.10	4.65	4.98	5548201
2000-01-26	4.97	5.13	4.74	4.75	1913400
2000-01-27	4.76	4.94	4.73	4.90	2114340
2000-01-28	4.87	4.90	4.67	4.75	3205714
2000-01-31	4.75	4.79	4.27	4.58	8729430
2000-02-01	4.58	4.63	4.55	4.61	4205361
2000-02-02	4.67	5.09	4.63	4.79	7928001
2000-02-03	4.89	5.09	4.76	5.05	8196957
2000-02-04	5.10	5.31	5.10	5.19	5438598
2000-02-07	5.20	5.26	5.03	5.23	2703557
2000-02-08	5.27	5.31	5.05	5.09	3944178
2000-02-09	5.09	5.20	4.91	4.93	2958911
2000-02-10	4.97	5.05	4.94	5.04	1867926
2000-02-11	5.05	5.06	4.71	4.72	2881179
2000-02-14	4.80	4.81	4.50	4.61	3802315
2000-02-15	4.58	4.73	4.52	4.61	6414926
2000-02-16	4.61	4.66	4.34	4.48	2948806
2000-02-17	4.55	4.63	4.33	4.44	4712959
2000-02-18	4.46	4.48	4.06	4.17	5185966
2000-02-22	4.21	4.26	3.96	4.18	6023151
2000-02-23	4.25	4.56	4.25	4.43	5335213
2000-02-24	4.48	4.52	4.11	4.34	8911714
2000-02-25	4.55	4.55	4.30	4.41	5658776
2000-02-28	4.34	4.35	3.93	3.99	3319010
2000-02-29	4.11	4.25	3.98	4.14	6932824
2000-03-01	4.16	4.22	3.98	4.07	4721316
2000-03-02	4.04	4.04	3.85	3.90	7204111
2000-03-03	3.93	4.10	3.85	4.05	6964498
2000-03-06	4.08	4.19	3.90	3.99	6174731
2000-03-07	3.98	4.04	3.53	3.62	7163496
2000-03-08	3.70	4.05	3.65	3.98	6506846
2000-03-09	3.98	4.07	3.85	4.04	6154714
2000-03-10	4.00	4.48	4.00	4.28	7506688
2000-03-13	4.20	4.20	3.88	3.91	5724655
2000-03-14	3.95	3.99	3.66	3.69	3851092
2000-03-15	3.71	3.88	3.62	3.74	8430157
2000-03-16	3.70	4.34	3.69	4.19	6081063
2000-03-17	4.05	4.25	3.99	4.00	3261098
2000-03-20	3.98	4.06	3.73	3.75	3510428
2000-03-21	3.76	3.93	3.68	3.89	3277228
2000-03-22	3.88	4.22	3.86	4.18	8115726
2000-03-23	4.08	4.31	4.05	4.21	3479334
2000-03-24	4.28	4.34	4.21	4.27	3930964
2000-03-27	4.27	4.38	4.22	4.28	2831039
2000-03-28	4.29	4.33	4.16	4.26	2360560
2000-03-29	4.28	4.28	3.97	4.07	2484156
2000-03-30	3.97	4.27	3.85	3.92	3066572
2000-03-31	3.92	4.23	3.88	4.16	6780466
2000-04-03	4.17	4.25	3.93	4.05	3194442
2000-04-04	4.05	4.18	3.67	3.82	5241156
2000-04-05	3.83	3.96	3.74	3.76	1979473
2000-04-06	3.89	4.11	3.81	4.07	3252160
2000-04-07	4.01	4.15	3.99	4.11	2548286
2000-04-10	4.10	4.27	4.08	4.23	5249123
2000-04-11	4.13	4.18	3.76	4.03	7376679
2000-04-12	4.03	4.10	3.83	3.85	2364058
2000-04-13	3.89	3.90	3.44	3.52	6218067
2000-04-14	3.47	3.48	3.15	3.18	5851944
2000-04-17	3.14	3.46	3.11	3.46	7754462
2000-04-18	3.39	3.53	3.25	3.38	4585866
2000-04-19	3.41	3.46	3.25	3.30	5269917
2000-04-20	3.32	3.38	3.24	3.35	4618514
2000-04-24	3.32	3.37	3.23	3.33	5792867
2000-04-25	3.46	3.65	3.43	3.65	5893530
2000-04-26	3.61	3.92	3.61	3.76	8325801
2000-04-27	3.78	4.16	3.67	4.16	10256496
2000-04-28	4.13	4.43	4.12	4.25	9742292
2000-05-01	4.25	4.27	4.19	4.22	4259775
2000-05-02	4.22	4.27	4.11	4.18	6095831
2000-05-03	4.20	4.20	3.83	4.03	6513841
2000-05-04	4.03	4.15	3.97	4.12	4597914
2000-05-05	4.08	4.27	4.08	4.26	6366343
2000-05-08	4.15	4.27	3.97	4.06	2271944
2000-05-09	4.10	4.19	3.91	4.00	3352241
2000-05-10	4.01	4.25	3.99	4.06	5928123
2000-05-11	4.15	4.16	3.95	4.13	2332576
2000-05-12	4.18	4.27	4.04	4.25	4658157
2000-05-15	4.21	4.26	4.10	4.23	2739704
2000-05-16	4.25	4.30	4.13	4.23	5304701
2000-05-17	4.11	4.12	3.92	3.97	3593990
2000-05-18	4.01	4.04	3.74	3.76	3505958
2000-05-19	3.65	4.03	3.62	3.80	7620567
2000-05-22	3.78	3.81	3.55	3.71	3571642
2000-05-23	3.70	3.70	3.47	3.47	5020587
2000-05-24	3.47	3.66	3.44	3.63	4231014
2000-05-25	3.61	3.68	3.44	3.50	5416832
2000-05-26	3.52	3.53	3.33	3.37	4981915
2000-05-30	3.44	3.52	3.43	3.50	9649401
2000-05-31	3.48	3.58	3.46	3.50	5423245
2000-06-01	3.61	3.71	3.60	3.67	5585319
2000-06-02	3.84	3.89	3.80	3.89	3939708
2000-06-05	3.81	3.90	3.71	3.77	1909514
2000-06-06	3.78	3.84	3.60	3.68	2098599
2000-06-07	3.69	3.74	3.62	3.70	3443578
2000-06-08	3.69	3.71	3.58	3.61	4835778
2000-06-09	3.69	3.74	3.59	3.63	4033378
2000-06-12	3.66	3.67	3.37	3.38	4244616
2000-06-13	3.41	3.59	3.40	3.52	4545832
2000-06-14	3.76	3.93	3.68	3.92	29508855
2000-06-15	4.22	4.35	4.15	4.20	30318639
2000-06-16	4.40	4.40	4.18	4.21	9032588
2000-06-19	4.20	4.34	4.06	4.26	5857386
2000-06-20	4.27	4.38	4.22	4.33	6622668
2000-06-21	4.30	4.36	4.16	4.31	7275625
2000-06-22	4.34	4.35	4.14	4.25	6651234
2000-06-23	4.33	4.36	4.27	4.30	8006122
2000-06-26	4.34	4.35	4.22	4.26	6309208
2000-06-27	4.26	4.26	4.11	4.15	5932591
2000-06-28	4.04	4.15	3.92	4.11	6786296
2000-06-29	4.06	4.08	3.92	4.03	3618866
2000-06-30	4.04	4.13	3.96	3.99	6202326
2000-07-03	3.99	4.13	3.98	4.08	2234632
2000-07-05	4.06	4.07	3.85	3.91	4402803
2000-07-06	3.96	4.14	3.90	4.12	4286398
2000-07-07	4.12	4.20	4.04	4.08	2515056
2000-07-10	4.10	4.11	3.95	3.96	5435682
2000-07-11	3.93	3.95	3.70	3.82	14044821
2000-07-12	3.83	3.95	3.69	3.90	12291939
2000-07-13	3.91	3.98	3.80	3.84	3861392
2000-07-14	3.83	4.34	3.80	4.23	8554725
2000-07-17	4.19	4.20	4.03	4.04	5912382
2000-07-18	4.04	4.08	3.92	3.97	4414851
2000-07-19	3.96	4.06	3.83	3.86	2738342
2000-07-20	3.89	4.06	3.88	3.93	5207537
2000-07-21	3.89	3.92	3.81	3.84	5038856
2000-07-24	3.90	3.92	3.81	3.83	5121835
2000-07-25	3.91	4.18	3.83	4.05	8493509
2000-07-26	4.06	4.22	3.85	3.98	10734750
2000-07-27	3.97	4.00	3.73	3.83	14041128
2000-07-28	3.83	3.86	3.76	3.78	8645671
2000-07-31	3.88	3.95	3.75	3.89	3986931
2000-08-01	3.84	3.92	3.84	3.89	2708805
2000-08-02	3.92	3.99	3.88	3.93	3326977
2000-08-03	3.85	4.07	3.78	4.07	3846817
2000-08-04	4.10	4.10	3.93	4.01	4040568
2000-08-07	4.01	4.10	3.97	4.10	7569457
2000-08-08	4.05	4.15	3.97	4.14	3055495
2000-08-09	4.23	4.30	4.20	4.29	9039195
2000-08-10	4.28	4.46	4.25	4.34	5355230
2000-08-11	4.35	4.45	4.34	4.41	5339294
2000-08-14	4.44	4.55	4.41	4.55	3970025
2000-08-15	4.57	4.59	4.45	4.59	3710786
2000-08-16	4.57	4.58	4.43	4.50	6329613
2000-08-17	4.45	4.65	4.45	4.63	3136336
2000-08-18	4.62	4.64	4.52	4.60	2422747
2000-08-21	4.61	4.66	4.45	4.53	3140418
2000-08-22	4.57	4.58	4.43	4.46	3298216
2000-08-23	4.45	4.61	4.38	4.58	3381779
2000-08-24	4.57	4.63	4.48	4.60	3856339
2000-08-25	4.59	4.68	4.44	4.44	3931935
2000-08-28	4.44	4.56	4.41	4.44	3263431
2000-08-29	4.42	4.51	4.29	4.51	4072827
2000-08-30	4.44	4.55	4.37	4.52	4141814
2000-08-31	4.54	4.71	4.43	4.44	3494881
2000-09-01	4.52	4.79	4.51	4.70	2759719
2000-09-05	4.69	4.70	4.51	4.59	2050600
2000-09-06	4.57	4.61	4.16	4.27	7274071
2000-09-07	4.31	4.33	4.00	4.18	5122807
2000-09-08	4.19	4.26	4.05	4.11	3331253
2000-09-11	4.12	4.13	3.97	4.04	3496629
2000-09-12	4.08	4.20	3.95	4.05	3893457
2000-09-13	3.99	4.25	3.98	4.14	3069098
2000-09-14	4.15	4.27	4.08	4.12	3669003
2000-09-15	4.08	4.48	4.07	4.33	10187898
2000-09-18	4.34	4.34	4.06	4.19	5479212
2000-09-19	4.21	4.25	4.00	4.12	2428966
2000-09-20	4.04	4.18	3.96	4.15	4373848
2000-09-21	4.14	4.20	4.04	4.13	3516452
2000-09-22	4.05	4.14	3.98	4.14	4157943
2000-09-25	4.12	4.12	3.90	4.05	7100531
2000-09-26	4.05	4.12	3.99	4.00	4696052
2000-09-27	4.00	4.10	3.98	4.07	2860579
2000-09-28	4.07	4.50	4.07	4.50	3771417
2000-09-29	4.45	4.45	3.99	4.05	6642294
2000-10-02	4.06	4.06	3.84	3.86	7476954
2000-10-03	3.96	4.11	3.93	4.00	5802778
2000-10-04	3.99	4.13	3.98	4.06	2715800
2000-10-05	4.00	4.07	3.97	4.00	3478751
2000-10-06	4.00	4.00	3.58	3.63	3897345
2000-10-09	3.60	3.81	3.54	3.67	2094520
2000-10-10	3.63	3.71	3.48	3.50	3367594
2000-10-11	3.46	3.65	3.45	3.53	5390597
2000-10-12	3.48	3.52	3.23	3.43	3516840
2000-10-13	3.55	3.60	3.32	3.58	4813819
2000-10-16	3.54	3.54	3.26	3.35	5632735
2000-10-17	3.38	3.39	3.06	3.22	6850621
2000-10-18	3.18	3.37	3.14	3.25	5043908
2000-10-19	3.38	3.39	3.17	3.25	11407530
2000-10-20	3.21	3.52	3.15	3.32	15489296
2000-10-23	3.34	3.48	3.08	3.44	2978732
2000-10-24	3.53	3.53	3.31	3.32	2929762
2000-10-25	3.33	3.37	3.13	3.14	7520096
2000-10-26	3.21	3.58	3.06	3.56	14200675
2000-10-27	3.47	3.58	3.28	3.55	8026722
2000-10-30	3.55	3.68	3.46	3.53	7370072
2000-10-31	3.53	3.75	3.53	3.74	4305833
2000-11-01	3.65	3.89	3.63	3.89	6979268
2000-11-02	3.89	4.03	3.85	3.89	6319896
2000-11-03	3.75	3.83	3.69	3.75	4287370
2000-11-06	3.78	3.81	3.70	3.74	2732707
2000-11-07	3.77	3.93	3.70	3.88	5093852
2000-11-08	3.84	3.95	3.75	3.86	4614821
2000-11-09	3.76	3.78	3.60	3.71	10808207
2000-11-10	3.71	3.76	3.53	3.61	8207646
2000-11-13	3.60	3.76	3.60	3.68	4404165
2000-11-14	3.69	3.76	3.63	3.75	2343847
2000-11-15	3.62	3.80	3.61	3.70	2968628
2000-11-16	3.72	3.74	3.52	3.53	2605031
2000-11-17	3.46	3.63	3.46	3.53	3183365
2000-11-20	3.53	3.53	3.31	3.32	4229848
2000-11-21	3.44	3.45	3.18	3.24	4562546
2000-11-22	3.18	3.35	3.17	3.18	5531683
2000-11-24	3.18	3.33	3.18	3.32	3531028
2000-11-27	3.45	3.50	3.31	3.39	2070810
2000-11-28	3.31	3.45	3.23	3.24	2417112
2000-11-29	3.29	3.33	3.15	3.32	1756769
2000-11-30	3.21	3.29	3.09	3.10	4794190
2000-12-01	3.22	3.30	3.09	3.11	4839663
2000-12-04	3.06	3.21	2.99	3.14	5812105
2000-12-05	3.23	3.41	3.16	3.35	10017857
2000-12-06	3.35	3.39	3.05	3.11	9534939
2000-12-07	3.18	3.55	3.17	3.41	16527812
2000-12-08	3.44	3.48	3.32	3.46	5277885
2000-12-11	3.41	3.81	3.35	3.80	6734603
2000-12-12	3.73	3.75	3.53	3.59	3564064
2000-12-13	3.60	3.82	3.58	3.60	4065832
2000-12-14	3.63	3.74	3.55	3.56	2884287
2000-12-15	3.48	3.65	3.31	3.44	8551421
2000-12-18	3.44	3.51	3.30	3.43	5199568
2000-12-19	3.47	3.53	3.30	3.32	3919304
2000-12-20	3.29	3.40	3.17	3.20	3630137
2000-12-21	3.28	3.48	3.28	3.39	2918100
2000-12-22	3.43	3.69	3.43	3.56	4492198
2000-12-26	3.50	3.59	3.48	3.54	1658825
2000-12-27	3.55	3.62	3.48	3.55	1579342
2000-12-28	3.55	3.65	3.54	3.56	3137113
2000-12-29	3.55	3.73	3.55	3.59	4675258
2001-01-02	3.60	3.73	3.26	3.32	4078463
2001-01-03	3.35	3.83	3.32	3.69	7486865
2001-01-04	3.54	3.95	3.51	3.69	4647663
2001-01-05	3.65	3.78	3.59	3.70	3417148
2001-01-08	3.70	3.92	3.50	3.69	5492428
2001-01-09	3.70	3.73	3.61	3.65	4435645
2001-01-10	3.65	3.70	3.50	3.69	3832049
2001-01-11	3.69	3.89	3.58	3.82	7626980
2001-01-12	3.89	4.01	3.83	3.95	4743664
2001-01-16	3.93	3.99	3.81	3.96	3943983
2001-01-17	3.97	4.06	3.66	3.68	5727571
2001-01-18	3.76	3.84	3.70	3.81	2897697
2001-01-19	3.72	3.82	3.60	3.75	2709582
2001-01-22	3.75	3.75	3.60	3.70	1803602
2001-01-23	3.70	3.86	3.67	3.84	3588549
2001-01-24	3.83	3.86	3.61	3.74	3994315
2001-01-25	3.74	3.82	3.62	3.63	1680590
2001-01-26	3.65	3.68	3.47	3.51	3418119
2001-01-29	3.48	3.66	3.40	3.59	4539419
2001-01-30	3.60	3.77	3.58	3.61	5242904
2001-01-31	3.54	3.74	3.45	3.68	6320285
2001-02-01	3.83	3.93	3.68	3.78	12031143
2001-02-02	3.78	3.90	3.69	3.81	6675331
2001-02-05	3.82	3.98	3.80	3.93	4392892
2001-02-06	3.95	4.12	3.91	4.11	5241156
2001-02-07	4.10	4.22	3.96	4.18	3350298
2001-02-08	4.16	4.23	3.99	4.06	5396427
2001-02-09	4.00	4.14	3.92	4.06	3389747
2001-02-12	4.08	4.18	4.04	4.10	3965554
2001-02-13	4.12	4.23	4.03	4.04	3497018
2001-02-14	4.06	4.12	4.01	4.11	3816113
2001-02-15	4.10	4.15	4.04	4.07	2591038
2001-02-16	3.97	4.07	3.97	3.98	5885952
2001-02-20	4.00	4.10	3.99	4.03	3994509
2001-02-21	4.03	4.13	3.92	4.00	5404007
2001-02-22	4.04	4.11	4.01	4.08	4005198
2001-02-23	4.10	4.14	3.84	4.12	7790026
2001-02-26	4.11	4.34	4.08	4.26	4689445
2001-02-27	4.21	4.38	4.20	4.26	5314807
2001-02-28	4.28	4.37	4.18	4.35	5322970
2001-03-01	4.32	4.36	4.20	4.30	6159378
2001-03-02	4.26	4.38	4.22	4.26	2507087
2001-03-05	4.33	4.43	4.29	4.41	3083479
2001-03-06	4.41	4.49	4.38	4.45	2524576
2001-03-07	4.44	4.60	4.42	4.51	5205980
2001-03-08	4.51	4.59	4.43	4.46	3440662
2001-03-09	4.46	4.48	4.25	4.31	2461225
2001-03-12	4.30	4.31	4.11	4.11	3959142
2001-03-13	4.22	4.28	4.12	4.27	6001774
2001-03-14	4.23	4.28	4.13	4.20	3733716
2001-03-15	4.22	4.26	4.14	4.16	1960817
2001-03-16	4.11	4.31	4.11	4.28	5205786
2001-03-19	4.29	4.46	4.28	4.45	5761773
2001-03-20	4.36	4.53	4.18	4.19	3774914
2001-03-21	4.25	4.36	4.14	4.33	3270815
2001-03-22	4.31	4.36	4.07	4.27	9177756
2001-03-23	4.33	4.35	4.04	4.15	3575724
2001-03-26	4.17	4.25	4.06	4.08	5029138
2001-03-27	4.11	4.34	4.06	4.33	5172556
2001-03-28	4.16	4.29	4.13	4.23	3811643
2001-03-29	4.13	4.31	4.07	4.25	2117256
2001-03-30	4.26	4.44	4.25	4.42	3712340
2001-04-02	4.35	4.50	4.23	4.33	4995519
2001-04-03	4.25	4.34	4.05	4.06	4026575
2001-04-04	4.04	4.27	3.97	4.25	7700825
2001-04-05	4.21	4.31	4.00	4.27	5970292
2001-04-06	4.12	4.13	3.95	3.95	4749883
2001-04-09	3.95	4.10	3.95	4.07	2822295
2001-04-10	4.10	4.13	3.95	3.96	6437080
2001-04-11	4.01	4.04	3.72	4.01	8986727
2001-04-12	3.92	4.07	3.87	4.05	4690222
2001-04-16	4.01	4.04	3.93	3.96	3272952
2001-04-17	3.92	4.16	3.87	3.89	6072123
2001-04-18	3.94	4.34	3.92	4.26	6334278
2001-04-19	4.19	4.32	4.02	4.27	5229691
2001-04-20	4.24	4.34	4.13	4.31	3978965
2001-04-23	4.29	4.31	4.22	4.22	2338794
2001-04-24	4.23	4.34	4.15	4.16	3453876
2001-04-25	4.28	4.44	4.28	4.42	3496629
2001-04-26	4.40	4.49	4.31	4.44	4610351
2001-04-27	4.44	4.46	4.34	4.43	7193228
2001-04-30	4.49	4.63	4.43	4.62	10348222
2001-05-01	4.60	4.77	4.53	4.76	8600004
2001-05-02	4.76	4.89	4.35	4.63	4996296
2001-05-03	4.60	4.65	4.45	4.48	3812615
2001-05-04	4.44	4.81	4.40	4.79	6426974
2001-05-07	4.75	4.78	4.61	4.73	2465890
2001-05-08	4.72	4.80	4.63	4.78	2766717
2001-05-09	4.75	4.81	4.56	4.64	3423949
2001-05-10	4.67	4.81	4.61	4.77	4588003
2001-05-11	4.77	4.96	4.76	4.88	9747345
2001-05-14	4.84	4.87	4.73	4.85	6842846
2001-05-15	4.85	5.04	4.85	4.93	7821506
2001-05-16	4.92	4.98	4.79	4.98	6048221
2001-05-17	4.96	5.04	4.96	4.99	6601680
2001-05-18	5.00	5.00	4.89	4.99	3855951
2001-05-21	5.00	5.06	4.89	5.04	6072511
2001-05-22	4.85	5.03	4.83	5.01	4381815
2001-05-23	4.97	4.98	4.72	4.73	4695664
2001-05-24	4.75	4.81	4.56	4.76	6070180
2001-05-25	4.76	4.81	4.59	4.66	2213838
2001-05-29	4.66	4.71	4.54	4.65	3356517
2001-05-30	4.60	4.80	4.57	4.58	3884712
2001-05-31	4.62	4.85	4.58	4.77	4778449
2001-06-01	4.79	4.85	4.71	4.80	2884481
2001-06-04	4.85	4.90	4.73	4.81	1695749
2001-06-05	4.80	5.03	4.80	4.97	5876235
2001-06-06	4.97	4.97	4.70	4.73	5183244
2001-06-07	4.72	4.88	4.66	4.75	3053551
2001-06-08	4.77	4.77	4.56	4.57	3612842
2001-06-11	4.57	4.76	4.56	4.64	3054522
2001-06-12	4.61	4.77	4.61	4.71	4057280
2001-06-13	4.69	4.83	4.67	4.69	3311430
2001-06-14	4.68	4.68	4.52	4.54	2939283
2001-06-15	4.54	4.75	4.45	4.69	3789489
2001-06-18	4.71	4.75	4.55	4.59	3666864
2001-06-19	4.71	4.81	4.65	4.71	3749458
2001-06-20	4.71	4.99	4.64	4.97	5310728
2001-06-21	4.88	5.12	4.87	5.09	5948138
2001-06-22	5.11	5.11	4.94	4.96	4342172
2001-06-25	5.02	5.06	4.97	5.01	3216402
2001-06-26	4.99	5.09	4.97	5.01	2772158
2001-06-27	5.00	5.00	4.79	4.97	3244386
2001-06-28	4.98	5.17	4.97	5.15	5134855
2001-06-29	5.14	5.21	5.01	5.17	4858709
2001-07-02	5.16	5.19	5.02	5.08	3262849
2001-07-03	5.08	5.08	4.96	4.98	1327875
2001-07-05	4.98	5.10	4.95	5.05	4198560
2001-07-06	4.99	5.00	4.83	4.90	2260673
2001-07-09	4.89	5.03	4.85	4.97	1666792
2001-07-10	4.99	5.02	4.77	4.77	2509809
2001-07-11	4.76	4.89	4.71	4.84	3262849
2001-07-12	4.86	5.00	4.82	4.95	3686104
2001-07-13	4.94	4.94	4.65	4.66	5681901
2001-07-16	4.63	5.02	4.52	4.90	10976111
2001-07-17	4.93	5.08	4.88	4.99	8517801
2001-07-18	5.00	5.09	4.85	5.07	7785750
2001-07-19	5.17	5.23	4.96	4.98	4984637
2001-07-20	4.97	5.03	4.96	4.97	3944372
2001-07-23	4.99	4.99	4.76	4.84	2190130
2001-07-24	4.80	4.99	4.65	4.83	3445132
2001-07-25	4.88	4.98	4.66	4.97	5405950
2001-07-26	4.94	5.18	4.89	5.16	5117171
2001-07-27	5.11	5.21	4.96	5.17	6094859
2001-07-30	5.18	5.18	5.07	5.15	2105402
2001-07-31	5.12	5.18	5.09	5.17	3575529
2001-08-01	5.18	5.25	5.12	5.18	6291913
2001-08-02	5.22	5.22	5.07	5.08	4270463
2001-08-03	5.12	5.12	4.94	4.98	1996381
2001-08-06	4.97	5.06	4.91	4.98	1852185
2001-08-07	4.97	5.08	4.97	5.02	2208785
2001-08-08	5.01	5.14	4.89	4.98	3806590
2001-08-09	4.95	5.00	4.77	4.86	4509104
2001-08-10	4.84	4.89	4.73	4.80	2417112
2001-08-13	4.81	4.83	4.61	4.71	10342586
2001-08-14	4.72	4.83	4.68	4.70	4859098
2001-08-15	4.69	4.70	4.48	4.52	7205861
2001-08-16	4.49	4.65	4.46	4.59	3066961
2001-08-17	4.54	4.58	4.38	4.38	2478909
2001-08-20	4.44	4.53	4.42	4.52	4251614
2001-08-21	4.55	4.55	4.33	4.37	5505253
2001-08-22	4.38	4.40	4.14	4.15	6427751
2001-08-23	4.18	4.28	4.04	4.06	4548748
2001-08-24	4.12	4.28	4.08	4.28	5431797
2001-08-27	4.25	4.45	4.17	4.40	4330900
2001-08-28	4.40	4.44	4.32	4.36	4040568
2001-08-29	4.35	4.44	4.21	4.22	4527177
2001-08-30	4.21	4.34	4.08	4.09	3370119
2001-08-31	4.13	4.43	4.08	4.28	3080757
2001-09-04	4.30	4.50	4.26	4.26	3312403
2001-09-05	4.26	4.43	4.24	4.30	4361217
2001-09-06	4.28	4.43	4.24	4.24	4792053
2001-09-07	4.25	4.37	4.16	4.25	3210961
2001-09-10	4.25	4.40	4.19	4.26	4231014
2001-09-17	3.78	3.83	3.37	3.41	14657746
2001-09-18	3.45	3.57	3.04	3.05	22817782
2001-09-19	3.05	3.58	3.05	3.55	24759943
2001-09-20	3.54	3.56	3.29	3.33	9819442
2001-09-21	3.22	3.54	3.20	3.41	12201961
2001-09-24	3.43	3.62	3.41	3.48	6916111
2001-09-25	3.45	3.47	3.26	3.33	7228403
2001-09-26	3.32	3.39	3.16	3.17	5737871
2001-09-27	3.17	3.33	3.16	3.29	4264245
2001-09-28	3.29	3.48	3.29	3.32	6126342
2001-10-01	3.32	3.49	3.22	3.44	4210608
2001-10-02	3.40	3.55	3.25	3.35	4833251
2001-10-03	3.31	3.73	3.24	3.67	6604790
2001-10-04	3.72	3.99	3.69	3.73	8064617
2001-10-05	3.71	3.78	3.51	3.65	2404867
2001-10-08	3.57	3.70	3.45	3.51	2191490
2001-10-09	3.51	3.53	3.40	3.43	1722955
2001-10-10	3.46	3.65	3.42	3.61	3101551
2001-10-11	3.64	3.98	3.64	3.89	6605178
2001-10-12	3.83	3.83	3.49	3.77	4128600
2001-10-15	3.77	3.80	3.69	3.73	2648756
2001-10-16	3.75	3.81	3.73	3.80	3245940
2001-10-17	3.82	3.92	3.52	3.54	6548820
2001-10-18	3.54	3.57	3.29	3.36	7263965
2001-10-19	3.32	3.51	3.27	3.45	5956689
2001-10-22	3.44	3.66	3.38	3.63	4221685
2001-10-23	3.56	3.66	3.51	3.59	5457836
2001-10-24	3.51	3.64	3.29	3.44	9543879
2001-10-25	3.38	3.53	3.30	3.53	6684854
2001-10-26	3.51	3.57	3.48	3.53	4860263
2001-10-29	3.50	3.51	3.32	3.34	4965591
2001-10-30	3.34	3.39	3.29	3.34	6611397
2001-10-31	3.38	3.44	3.34	3.40	3908227
2001-11-01	3.45	3.58	3.39	3.55	3651320
2001-11-02	3.53	3.57	3.45	3.54	2921988
2001-11-05	3.65	3.71	3.60	3.66	3306768
2001-11-06	3.65	3.87	3.58	3.84	5475716
2001-11-07	3.88	3.89	3.70	3.74	3976049
2001-11-08	3.77	3.85	3.67	3.78	7282234
2001-11-09	3.77	3.77	3.64	3.69	3770638
2001-11-12	3.64	3.69	3.41	3.65	2664691
2001-11-13	3.71	3.75	3.65	3.73	4618902
2001-11-14	3.74	3.79	3.68	3.74	6385775
2001-11-15	3.72	3.83	3.65	3.73	10480756
2001-11-16	3.76	3.91	3.70	3.86	6813891
2001-11-19	3.89	4.11	3.88	4.07	7783222
2001-11-20	4.05	4.05	3.89	3.97	4389978
2001-11-21	3.93	3.99	3.85	3.98	5156814
2001-11-23	3.98	4.00	3.93	4.00	814642
2001-11-26	4.01	4.18	3.97	4.18	5973208
2001-11-27	4.17	4.24	4.03	4.15	5331908
2001-11-28	4.12	4.16	3.98	4.04	3355934
2001-11-29	4.02	4.12	3.99	4.12	5196266
2001-11-30	4.10	4.24	4.10	4.16	3173260
2001-12-03	4.14	4.20	4.02	4.08	2094714
2001-12-04	4.07	4.42	4.06	4.39	5801610
2001-12-05	4.43	4.73	4.40	4.72	11803385
2001-12-06	4.72	4.79	4.57	4.64	8193264
2001-12-07	4.63	4.72	4.53	4.56	6430667
2001-12-10	4.57	4.63	4.37	4.42	4968507
2001-12-11	4.63	4.85	4.54	4.62	20992413
2001-12-12	4.61	4.67	4.42	4.53	9153269
2001-12-13	4.51	4.53	4.38	4.40	3571642
2001-12-14	4.39	4.58	4.38	4.40	3245551
2001-12-17	4.74	4.74	4.37	4.62	37218621
2001-12-18	4.60	4.98	4.59	4.96	20824120
2001-12-19	4.95	5.00	4.84	4.92	12985318
2001-12-20	4.86	4.92	4.79	4.85	8430157
2001-12-21	4.85	4.87	4.77	4.83	6282975
2001-12-24	4.87	4.94	4.83	4.90	857590
2001-12-26	4.92	5.00	4.84	4.96	3670752
2001-12-27	4.96	5.05	4.92	5.02	2946863
2001-12-28	5.02	5.14	5.00	5.01	5196071
2001-12-31	5.00	5.08	4.96	5.04	4057086
2002-01-02	5.00	5.14	4.85	5.14	5828623
2002-01-03	5.13	5.13	4.95	5.06	4790691
2002-01-04	5.03	5.04	4.94	4.98	6654345
2002-01-07	5.00	5.14	4.97	5.00	4448473
2002-01-08	5.03	5.13	4.97	5.03	5460557
2002-01-09	5.04	5.08	4.82	4.94	3874997
2002-01-10	4.92	4.92	4.74	4.88	5365335
2002-01-11	4.89	4.94	4.75	4.82	5864964
2002-01-14	4.81	4.82	4.73	4.75	7178849
2002-01-15	4.77	4.98	4.77	4.88	3860809
2002-01-16	4.88	4.88	4.80	4.82	2359006
2002-01-17	4.81	4.97	4.81	4.90	2773129
2002-01-18	4.85	4.85	4.75	4.79	4574012
2002-01-22	4.79	4.82	4.70	4.80	5246986
2002-01-23	4.82	4.88	4.69	4.81	5915684
2002-01-24	4.84	4.97	4.80	4.89	4720731
2002-01-25	4.86	4.89	4.74	4.74	9039778
2002-01-28	4.85	5.12	4.84	5.10	11168889
2002-01-29	5.25	5.56	5.24	5.39	34380001
2002-01-30	5.35	5.39	5.21	5.22	16482337
2002-01-31	5.17	5.31	5.13	5.28	15195272
2002-02-01	5.25	5.36	5.14	5.32	8441817
2002-02-04	5.33	5.38	5.24	5.32	7836664
2002-02-05	5.25	5.33	5.18	5.29	7522039
2002-02-06	5.32	5.34	5.16	5.21	8571243
2002-02-07	5.18	5.33	5.18	5.27	8590870
2002-02-08	5.27	5.43	5.25	5.36	9495295
2002-02-11	5.36	5.64	5.35	5.53	10393695
2002-02-12	5.47	5.75	5.42	5.71	9847425
2002-02-13	5.72	5.81	5.56	5.59	8661801
2002-02-14	5.59	5.68	5.45	5.54	4412520
2002-02-15	5.55	5.59	5.45	5.58	5062758
2002-02-19	5.55	5.63	5.35	5.39	8952913
2002-02-20	5.40	5.40	5.22	5.33	7209163
2002-02-21	5.32	5.39	5.20	5.22	7337230
2002-02-22	5.21	5.30	5.06	5.17	5141073
2002-02-25	5.19	5.55	5.13	5.55	7509019
2002-02-26	5.54	5.63	5.38	5.50	6825551
2002-02-27	5.55	5.66	5.40	5.51	5114646
2002-02-28	5.47	5.58	5.40	5.46	9693709
2002-03-01	5.47	5.77	5.38	5.60	6540660
2002-03-04	5.64	5.86	5.58	5.86	8667048
2002-03-05	5.81	5.82	5.58	5.63	5423634
2002-03-06	5.64	5.93	5.64	5.75	5756914
2002-03-07	5.78	5.78	5.44	5.57	5150013
2002-03-08	5.74	5.77	5.57	5.68	9885515
2002-03-11	5.65	5.75	5.59	5.71	4582950
2002-03-12	5.64	5.66	5.50	5.64	7186233
2002-03-13	5.62	5.69	5.54	5.65	4778643
2002-03-14	5.65	5.75	5.59	5.73	3571448
2002-03-15	5.79	5.98	5.71	5.96	8738951
2002-03-18	5.98	6.07	5.82	5.96	7262217
2002-03-19	5.98	6.08	5.87	5.99	9280947
2002-03-20	5.97	6.13	5.96	6.00	9980933
2002-03-21	6.06	6.13	6.00	6.05	10179152
2002-03-22	6.05	6.07	5.86	5.95	5380103
2002-03-25	5.96	5.96	5.69	5.70	6828076
2002-03-26	5.67	5.74	5.49	5.60	5671409
2002-03-27	5.61	5.75	5.56	5.73	6730717
2002-03-28	5.73	5.90	5.69	5.86	7172628
2002-04-01	5.83	5.86	5.71	5.86	3899676
2002-04-02	5.84	5.89	5.74	5.80	4300974
2002-04-03	5.82	5.86	5.74	5.80	3625861
2002-04-04	5.79	5.93	5.76	5.89	3817279
2002-04-05	5.93	5.97	5.74	5.94	5947555
2002-04-08	5.93	6.09	5.85	6.06	4363937
2002-04-09	6.06	6.12	6.00	6.04	5803944
2002-04-10	6.07	6.19	6.04	6.16	5057511
2002-04-11	6.12	6.14	5.96	5.96	7666623
2002-04-12	6.03	6.07	5.93	5.98	7115690
2002-04-15	6.00	6.01	5.67	5.87	8673267
2002-04-16	5.95	6.12	5.91	6.11	8842531
2002-04-17	6.14	6.14	5.92	5.93	7216744
2002-04-18	5.98	6.00	5.70	5.87	8455808
2002-04-19	5.79	5.98	5.79	5.90	4444003
2002-04-22	5.91	5.98	5.73	5.83	3903757
2002-04-23	5.87	5.96	5.56	5.62	13662180
2002-04-24	5.84	5.92	5.61	5.89	19617898
2002-04-25	5.85	5.89	5.71	5.82	7402137
2002-04-26	5.88	5.88	5.49	5.56	8012535
2002-04-29	5.51	5.54	5.24	5.36	10969893
2002-04-30	5.37	5.61	5.36	5.52	8018948
2002-05-01	5.56	5.65	5.39	5.64	9225951
2002-05-02	5.60	5.69	5.41	5.42	6225645
2002-05-03	5.41	5.59	5.40	5.55	9046387
2002-05-06	5.54	5.58	5.44	5.44	5815409
2002-05-07	5.48	5.57	5.46	5.50	6175314
2002-05-08	5.39	5.64	5.11	5.61	18275447
2002-05-09	5.59	5.70	5.40	5.53	5794032
2002-05-10	5.53	5.56	5.23	5.25	7034070
2002-05-13	5.26	5.35	5.17	5.35	648741200
2002-05-14	5.37	5.45	5.24	5.40	7280678
2002-05-15	5.39	5.54	5.32	5.49	8603891
2002-05-16	5.49	5.52	5.31	5.42	5776543
2002-05-17	5.45	5.52	5.37	5.47	3298022
2002-05-20	5.47	5.50	5.26	5.32	3976437
2002-05-21	5.34	5.41	5.27	5.28	4292617
2002-05-22	5.26	5.37	5.23	5.34	3338636
2002-05-23	5.38	5.42	5.24	5.32	4722676
2002-05-24	5.31	5.39	5.26	5.36	3192888
2002-05-28	5.36	5.36	5.16	5.21	4229848
2002-05-29	5.19	5.22	5.04	5.15	5319083
2002-05-30	5.14	5.21	5.04	5.21	3374589
2002-05-31	5.22	5.28	5.11	5.25	5854664
2002-06-03	4.94	4.94	4.57	4.60	42657219
2002-06-04	4.62	4.67	4.52	4.63	19302884
2002-06-05	4.62	4.86	4.61	4.80	15400098
2002-06-06	4.84	4.94	4.59	4.66	13047504
2002-06-07	4.62	4.82	4.55	4.73	8661607
2002-06-10	4.73	4.74	4.39	4.42	14421244
2002-06-11	4.52	4.57	4.46	4.49	8118642
2002-06-12	4.49	4.58	4.26	4.56	11291319
2002-06-13	4.56	4.63	4.50	4.62	11785118
2002-06-14	4.57	4.68	4.45	4.67	7788469
2002-06-17	4.67	4.83	4.67	4.83	7146978
2002-06-18	4.83	4.89	4.78	4.83	7883694
2002-06-19	4.82	4.84	4.73	4.83	6667364
2002-06-20	4.86	4.87	4.64	4.67	8068893
2002-06-21	4.68	4.76	4.59	4.66	9803312
2002-06-24	4.61	4.63	4.38	4.59	12794872
2002-06-25	4.60	4.61	4.28	4.38	10424983
2002-06-26	4.10	4.21	4.04	4.20	11536956
2002-06-27	4.25	4.28	3.61	4.17	35087566
2002-06-28	4.19	4.47	4.19	4.33	15042721
2002-07-01	4.33	4.45	4.10	4.11	9583134
2002-07-02	4.01	4.01	3.71	3.81	27448539
2002-07-03	3.86	4.14	3.84	4.14	9321367
2002-07-05	4.17	4.34	4.16	4.33	3715253
2002-07-08	4.32	4.43	4.27	4.31	6587492
2002-07-09	4.37	4.39	4.18	4.33	16199973
2002-07-10	4.33	4.33	4.18	4.18	7849490
2002-07-11	4.19	4.32	4.06	4.29	9172315
2002-07-12	4.32	4.42	4.23	4.34	7666429
2002-07-15	4.31	4.39	4.11	4.39	8677348
2002-07-16	4.32	4.38	3.99	4.02	15257263
2002-07-17	4.20	4.29	3.94	4.15	13086564
2002-07-18	4.07	4.07	3.88	3.95	8540732
2002-07-19	3.91	3.96	3.81	3.89	7122102
2002-07-22	3.89	3.97	3.76	3.82	6594101
2002-07-23	3.86	3.88	3.33	3.35	18485714
2002-07-24	3.10	3.81	3.00	3.77	29007087
2002-07-25	3.73	3.75	3.51	3.55	10385728
2002-07-26	3.55	3.73	3.53	3.70	6722554
2002-07-29	3.71	4.16	3.71	4.14	11088046
2002-07-30	4.12	4.25	3.97	4.07	8537428
2002-07-31	4.03	4.08	3.85	4.07	8587956
2002-08-01	4.08	4.10	3.78	3.79	7706850
2002-08-02	3.79	3.79	3.68	3.69	7512324
2002-08-05	3.70	3.78	3.53	3.56	10636612
2002-08-06	3.58	3.81	3.58	3.75	6739655
2002-08-07	3.79	3.85	3.67	3.80	4569153
2002-08-08	3.80	3.94	3.71	3.93	6687770
2002-08-09	3.90	4.02	3.81	3.96	3757619
2002-08-12	3.93	4.00	3.86	3.99	4287758
2002-08-13	3.97	4.07	3.85	3.88	4976668
2002-08-14	3.89	4.12	3.74	4.10	8808134
2002-08-15	4.11	4.19	4.06	4.18	8590287
2002-08-16	4.16	4.28	4.06	4.20	5347843
2002-08-19	4.20	4.41	4.19	4.40	4886304
2002-08-20	4.32	4.43	4.25	4.28	4510076
2002-08-21	4.29	4.36	4.20	4.34	5461917
2002-08-22	4.33	4.35	4.22	4.30	9058435
2002-08-23	4.28	4.28	4.14	4.15	5040798
2002-08-26	4.18	4.21	4.12	4.16	4114998
2002-08-27	4.17	4.22	3.96	4.02	5496510
2002-08-28	4.00	4.00	3.89	3.90	4169800
2002-08-29	3.89	4.09	3.85	3.99	4104892
2002-08-30	3.96	4.02	3.91	3.95	3554153
2002-09-03	3.93	3.93	3.80	3.84	6420756
2002-09-04	3.84	3.88	3.75	3.84	5914324
2002-09-05	3.82	3.82	3.69	3.71	8480101
2002-09-06	3.79	3.89	3.76	3.88	4901268
2002-09-09	3.85	3.91	3.75	3.90	5634291
2002-09-10	3.90	4.01	3.87	4.01	4535534
2002-09-11	4.01	4.09	3.97	4.03	5239990
2002-09-12	4.06	4.06	3.88	3.92	3046944
2002-09-13	3.91	3.97	3.85	3.95	3136142
2002-09-16	3.94	3.97	3.83	3.88	5953968
2002-09-17	3.90	3.93	3.79	3.79	5625934
2002-09-18	3.75	3.93	3.73	3.88	3998591
2002-09-19	3.82	3.87	3.74	3.78	4769509
2002-09-20	3.82	3.89	3.74	3.80	6432999
2002-09-23	3.80	3.84	3.72	3.75	5358532
2002-09-24	3.74	3.81	3.61	3.64	5640898
2002-09-25	3.65	3.76	3.60	3.74	7414380
2002-09-26	3.75	3.83	3.66	3.78	5747976
2002-09-27	3.77	3.82	3.65	3.65	3818056
2002-09-30	3.67	3.67	3.51	3.58	4831502
2002-10-01	3.58	3.80	3.51	3.79	7716178
2002-10-02	3.78	3.79	3.64	3.65	7210912
2002-10-03	3.69	3.77	3.50	3.50	9248493
2002-10-04	3.50	3.51	3.22	3.27	11559887
2002-10-07	3.26	3.30	3.05	3.08	8648393
2002-10-08	3.14	3.20	3.05	3.14	10129015
2002-10-09	3.12	3.17	2.98	2.99	7526314
2002-10-10	2.96	3.28	2.83	3.18	33870850
2002-10-11	3.26	3.68	3.26	3.62	25422423
2002-10-14	3.56	3.67	3.50	3.61	8462028
2002-10-15	3.82	3.92	3.76	3.84	12185443
2002-10-16	3.77	3.81	3.60	3.61	6846151
2002-10-17	3.82	3.97	3.74	3.96	11263919
2002-10-18	3.83	4.05	3.80	4.02	9054936
2002-10-21	3.93	4.36	3.93	4.36	13576673
2002-10-22	4.29	4.35	4.15	4.24	9527555
2002-10-23	4.25	4.47	4.18	4.43	10133485
2002-10-24	4.57	4.82	4.56	4.71	17255782
2002-10-25	4.71	4.74	4.51	4.63	11593118
2002-10-28	4.63	4.78	4.62	4.74	7817426
2002-10-29	4.74	4.77	4.51	4.61	9331279
2002-10-30	4.64	4.87	4.59	4.79	8819988
2002-10-31	4.81	4.83	4.61	4.68	6699235
2002-11-01	4.68	4.75	4.61	4.71	8522077
2002-11-04	4.84	5.01	4.75	4.91	7876308
2002-11-05	4.87	5.09	4.86	5.08	6159572
2002-11-06	5.11	5.16	4.92	5.16	6663865
2002-11-07	4.90	5.15	4.83	4.90	5607667
2002-11-08	4.92	5.03	4.63	4.71	9573222
2002-11-11	4.71	4.71	4.54	4.60	6636659
2002-11-12	4.63	4.76	4.58	4.71	6258293
2002-11-13	4.59	4.81	4.47	4.76	12105962
2002-11-14	4.79	4.84	4.70	4.80	7660988
2002-11-15	4.74	4.95	4.66	4.88	5360282
2002-11-18	4.92	4.97	4.75	4.76	5061981
2002-11-19	4.76	4.95	4.71	4.87	10337922
2002-11-20	4.87	5.22	4.81	5.19	12791567
2002-11-21	5.24	5.50	5.15	5.48	9424558
2002-11-22	5.29	5.36	5.17	5.23	9969856
2002-11-25	5.22	5.32	5.11	5.24	6638798
2002-11-26	5.23	5.24	5.02	5.08	5177220
2002-11-27	5.13	5.28	5.08	5.21	6438828
2002-11-29	5.22	5.26	5.12	5.13	2092381
2002-12-02	5.18	5.29	5.13	5.14	7327901
2002-12-03	5.12	5.13	4.81	4.82	7589279
2002-12-04	4.82	4.82	4.53	4.65	11010313
2002-12-05	4.68	4.70	4.55	4.62	6938265
2002-12-06	4.60	4.83	4.54	4.79	7652630
2002-12-09	4.80	4.83	4.50	4.52	5579878
2002-12-10	4.53	4.63	4.51	4.55	6732271
2002-12-11	4.53	4.65	4.47	4.56	4563129
2002-12-12	4.56	4.59	4.41	4.49	11127691
2002-12-13	4.46	4.46	4.21	4.27	8918903
2002-12-16	4.27	4.61	4.24	4.61	11261003
2002-12-17	4.58	4.63	4.47	4.58	6024511
2002-12-18	4.58	4.58	4.34	4.42	4375402
2002-12-19	4.41	4.52	4.39	4.40	5239017
2002-12-20	4.43	4.49	4.34	4.44	5739813
2002-12-23	4.45	4.49	4.41	4.47	5102401
2002-12-24	4.46	4.47	4.35	4.35	1944882
2002-12-26	4.36	4.42	4.29	4.31	3353989
2002-12-27	4.32	4.33	4.05	4.06	4016471
2002-12-30	4.11	4.18	4.06	4.14	5393707
2002-12-31	4.12	4.28	4.10	4.23	6633745
2003-01-02	4.24	4.53	4.24	4.49	7591222
2003-01-03	4.49	4.51	4.42	4.47	4263856
2003-01-06	3.95	4.25	3.86	4.10	42669267
2003-01-07	4.11	4.31	4.11	4.24	10763122
2003-01-08	4.18	4.22	4.11	4.17	7714236
2003-01-09	4.22	4.44	4.18	4.43	10991464
2003-01-10	4.38	4.44	4.30	4.42	7567708
2003-01-13	4.49	4.50	4.37	4.43	5363779
2003-01-14	4.39	4.54	4.37	4.46	6341856
2003-01-15	4.48	4.52	4.35	4.43	3988097
2003-01-16	4.45	4.52	4.35	4.39	3811449
2003-01-17	4.38	4.38	4.21	4.23	6485663
2003-01-21	4.24	4.25	4.01	4.04	7977556
2003-01-22	4.01	4.07	3.94	3.97	10398165
2003-01-23	3.99	4.22	3.96	4.18	12207014
2003-01-24	4.11	4.12	3.91	4.02	9227311
2003-01-27	3.99	4.13	3.97	4.04	6274617
2003-01-28	4.16	4.17	4.03	4.12	4332843
2003-01-29	4.05	4.21	3.90	4.16	6280059
2003-01-30	4.06	4.09	3.97	4.03	5783344
2003-01-31	4.00	4.12	3.94	4.06	5668882
2003-02-03	4.08	4.17	4.04	4.04	3948259
2003-02-04	3.95	4.01	3.83	3.87	11664632
2003-02-05	4.00	4.03	3.90	3.94	10123379
2003-02-06	4.01	4.40	4.01	4.28	21050713
2003-02-07	4.30	4.34	4.22	4.28	6324366
2003-02-10	4.31	4.41	4.25	4.34	5562194
2003-02-11	4.34	4.53	4.34	4.48	9681660
2003-02-12	4.11	4.22	4.08	4.15	73119271
2003-02-13	4.17	4.20	4.04	4.07	11744698
2003-02-14	4.11	4.14	3.99	4.14	12376084
2003-02-18	4.18	4.30	4.16	4.30	8705720
2003-02-19	4.21	4.30	4.16	4.23	7126378
2003-02-20	4.24	4.26	4.18	4.21	6226228
2003-02-21	4.21	4.38	4.16	4.33	9446129
2003-02-24	4.29	4.34	4.20	4.21	7282234
2003-02-25	4.19	4.34	4.10	4.33	9304072
2003-02-26	4.28	4.32	4.22	4.24	6856645
2003-02-27	4.28	4.40	4.20	4.36	7962398
2003-02-28	4.40	4.54	4.37	4.53	7476177
2003-03-03	4.56	4.60	4.45	4.49	7264548
2003-03-04	4.48	4.50	4.35	4.38	7417488
2003-03-05	4.40	4.44	4.31	4.37	8778012
2003-03-06	4.36	4.41	4.29	4.35	7878835
2003-03-07	4.33	4.62	4.31	4.47	8347372
2003-03-10	4.43	4.45	4.29	4.31	5337544
2003-03-11	4.30	4.38	4.25	4.33	11854884
2003-03-12	4.32	4.35	4.20	4.35	8693866
2003-03-13	4.45	4.74	4.38	4.72	12562839
2003-03-14	4.73	4.76	4.51	4.61	11097569
2003-03-17	4.59	4.85	4.50	4.84	12481802
2003-03-18	4.83	4.90	4.77	4.89	8051207
2003-03-19	4.67	4.67	4.30	4.59	67408611
2003-03-20	4.54	5.05	4.51	4.96	43000020
2003-03-21	5.02	5.37	5.01	5.19	26762155
2003-03-24	5.03	5.10	4.94	4.97	17451476
2003-03-25	5.01	5.10	4.97	5.07	12941399
2003-03-26	5.10	5.17	4.98	5.14	15491046
2003-03-27	5.08	5.24	5.02	5.20	14140628
2003-03-28	5.09	5.28	5.09	5.25	12357817
2003-03-31	5.14	5.29	4.92	4.95	17568852
2003-04-01	5.03	5.03	4.74	4.76	16918808
2003-04-02	4.91	4.93	4.78	4.80	16251664
2003-04-03	4.82	4.84	4.75	4.80	9943038
2003-04-04	4.81	4.83	4.72	4.75	7827918
2003-04-07	4.92	5.02	4.81	4.82	14337681
2003-04-08	4.82	4.83	4.72	4.79	8743033
2003-04-09	4.78	4.80	4.63	4.63	12980654
2003-04-10	4.64	5.00	4.64	4.93	47094807
2003-04-11	5.00	5.06	4.73	4.99	23861738
2003-04-14	4.97	5.08	4.95	5.03	14899692
2003-04-15	5.02	5.23	4.97	5.19	18032141
2003-04-16	5.22	5.25	5.08	5.11	13261270
2003-04-17	5.05	5.35	5.05	5.32	20083713
2003-04-21	5.31	5.42	5.27	5.37	8841559
2003-04-22	5.32	5.47	5.32	5.41	12095662
2003-04-23	5.42	5.54	5.39	5.46	13346777
2003-04-24	5.43	5.45	5.30	5.31	13711152
2003-04-25	5.32	5.40	5.20	5.23	11810771
2003-04-28	5.27	5.51	5.27	5.51	14375771
2003-04-29	5.52	5.66	5.46	5.53	17421936
2003-04-30	5.49	5.56	5.48	5.53	11621684
2003-05-01	5.83	6.17	5.77	6.03	58496508
2003-05-02	6.05	6.46	6.05	6.45	41674672
2003-05-05	6.39	6.40	6.23	6.29	35931554
2003-05-06	6.31	6.32	6.19	6.30	17841889
2003-05-07	6.26	6.34	6.17	6.29	19741493
2003-05-08	6.23	6.27	6.03	6.05	23145622
2003-05-09	6.09	6.13	5.92	6.10	20251423
2003-05-12	6.11	6.43	6.05	6.39	18523997
2003-05-13	6.32	6.55	6.23	6.51	23450140
2003-05-14	6.54	6.56	6.35	6.46	14082133
2003-05-15	6.51	6.62	6.44	6.62	22117600
2003-05-16	6.57	6.71	6.51	6.60	21487379
2003-05-19	6.64	6.65	6.31	6.35	18328498
2003-05-20	6.36	6.45	6.07	6.15	20940721
2003-05-21	6.16	6.30	6.15	6.29	16580669
2003-05-22	6.30	6.65	6.30	6.59	27792897
2003-05-23	6.59	6.65	6.51	6.61	15200713
2003-05-27	6.59	6.93	6.54	6.85	28430307
2003-05-28	6.90	6.92	6.78	6.89	15247158
2003-05-29	6.91	6.99	6.80	6.84	16812315
2003-05-30	6.92	7.11	6.84	7.06	19076291
2003-06-02	7.12	7.17	6.94	6.98	19613428
2003-06-03	6.94	6.95	6.78	6.90	19724586
2003-06-04	6.90	7.08	6.88	7.07	15258817
2003-06-05	7.03	7.12	6.98	7.11	15090136
2003-06-06	7.15	7.23	6.85	6.86	20783894
2003-06-09	6.81	6.92	6.72	6.78	1463462100
2003-06-10	6.79	6.86	6.67	6.79	11357004
2003-06-11	6.78	6.99	6.72	6.97	14723625
2003-06-12	7.01	7.01	6.87	6.96	12140359
2003-06-13	6.96	6.96	6.68	6.76	12115679
2003-06-16	6.82	7.11	6.81	7.06	17032882
2003-06-17	7.13	7.29	7.02	7.18	23408554
2003-06-18	7.12	7.16	6.98	7.15	18103267
2003-06-19	7.14	7.19	7.02	7.04	15760585
2003-06-20	7.12	7.15	6.89	6.93	20013365
2003-06-23	6.96	6.97	6.65	6.75	9630357
2003-06-24	6.83	6.84	6.55	6.59	14416385
2003-06-25	6.64	6.71	6.58	6.60	13554519
2003-06-26	6.58	6.99	6.58	6.98	18980098
2003-06-27	7.09	7.23	7.02	7.13	18706866
2003-06-30	7.18	7.41	7.10	7.26	22546493
2003-07-01	7.21	7.41	7.08	7.38	28397853
2003-07-02	7.36	7.43	7.30	7.40	17404446
2003-07-03	7.36	7.43	7.27	7.31	6894928
2003-07-07	7.44	7.91	7.40	7.89	25549324
2003-07-08	7.82	7.92	7.70	7.75	19997429
2003-07-09	7.74	7.85	7.67	7.70	19603905
2003-07-10	7.53	7.71	7.43	7.62	22379560
2003-07-11	7.60	7.62	7.45	7.55	14484986
2003-07-14	7.68	7.90	7.67	7.80	16575033
2003-07-15	7.86	7.88	7.64	7.74	10141063
2003-07-16	7.75	7.77	7.51	7.62	10384368
2003-07-17	7.52	7.55	7.18	7.30	15440130
2003-07-18	7.38	7.38	6.97	7.10	19035094
2003-07-21	7.11	7.22	6.95	7.08	11679596
2003-07-22	7.16	7.18	6.98	7.10	14665715
2003-07-23	7.20	7.40	7.18	7.37	13889159
2003-07-24	7.52	7.67	7.35	7.38	14853828
2003-07-25	7.44	7.64	7.37	7.59	13754682
2003-07-28	7.63	7.67	7.48	7.57	8671907
2003-07-29	7.58	7.59	7.37	7.40	11213585
2003-07-30	7.43	7.46	7.22	7.30	11689508
2003-07-31	7.39	7.53	7.36	7.44	13349304
2003-08-01	7.44	7.54	7.34	7.35	10830749
2003-08-04	7.28	7.42	7.02	7.29	18769634
2003-08-05	6.97	7.11	6.63	6.73	48974977
2003-08-06	6.77	6.79	6.60	6.66	26151755
2003-08-07	6.61	6.68	6.43	6.50	22798737
2003-08-08	6.54	6.56	6.33	6.41	15734350
2003-08-11	6.21	6.41	6.12	6.40	39390679
2003-08-12	6.45	6.49	6.30	6.31	23016778
2003-08-13	6.34	6.46	6.19	6.41	30285020
2003-08-14	6.40	6.75	6.34	6.63	32884610
2003-08-15	6.61	6.73	6.57	6.68	9422419
2003-08-18	6.69	6.70	6.50	6.69	21860886
2003-08-19	6.72	6.99	6.70	6.97	36458976
2003-08-20	6.88	6.92	6.81	6.87	13944546
2003-08-21	6.91	6.94	6.87	6.90	13794326
2003-08-22	6.94	6.97	6.57	6.62	20288928
2003-08-25	6.69	6.75	6.50	6.64	10552659
2003-08-26	6.56	6.64	6.44	6.62	12310594
2003-08-27	6.61	6.72	6.52	6.67	10723479
2003-08-28	6.78	6.78	6.63	6.76	9080395
2003-08-29	6.76	6.83	6.73	6.83	15357927
2003-09-02	6.77	6.79	6.56	6.75	16035567
2003-09-03	6.77	6.79	6.34	6.50	23945883
2003-09-04	6.51	6.56	6.35	6.52	13715816
2003-09-05	6.41	6.66	6.41	6.61	20145511
2003-09-08	6.62	6.69	6.57	6.68	9469254
2003-09-09	6.68	6.68	6.44	6.52	17836836
2003-09-10	6.45	6.47	6.28	6.28	12251907
2003-09-11	6.29	6.37	6.16	6.35	13422567
2003-09-12	6.28	6.38	6.18	6.31	7650299
2003-09-15	6.30	6.36	6.18	6.20	7450719
2003-09-16	6.21	6.37	6.20	6.36	10579477
2003-09-17	6.34	6.40	6.25	6.30	16566096
2003-09-18	6.32	6.72	6.30	6.68	24264200
2003-09-19	6.77	6.80	6.57	6.69	14640062
2003-09-22	6.52	6.57	6.35	6.47	12418643
2003-09-23	6.48	6.74	6.45	6.74	12459648
2003-09-24	6.72	6.87	6.63	6.66	16645965
2003-09-25	6.63	6.68	6.46	6.49	12783989
2003-09-26	6.45	6.46	6.28	6.38	11247595
2003-09-29	6.37	6.47	6.18	6.37	11804164
2003-09-30	6.33	6.33	6.09	6.12	16433365
2003-10-01	6.16	6.27	5.95	6.26	22522006
2003-10-02	6.28	6.34	6.12	6.28	11144792
2003-10-03	6.42	6.58	6.36	6.53	14162391
2003-10-06	6.59	6.74	6.46	6.74	10803737
2003-10-07	6.69	6.72	6.52	6.68	14006149
2003-10-08	6.68	6.86	6.64	6.72	16946403
2003-10-09	6.94	7.18	6.87	6.96	26261747
2003-10-10	7.05	7.20	7.02	7.19	14495478
2003-10-13	7.20	7.24	7.07	7.20	8881591
2003-10-14	7.18	7.21	7.08	7.14	13818228
2003-10-15	7.19	7.19	6.89	6.96	13333563
2003-10-16	6.94	7.13	6.92	7.08	8873819
2003-10-17	7.00	7.09	6.81	6.90	8789868
2003-10-20	6.87	6.91	6.80	6.91	8413639
2003-10-21	6.87	7.06	6.82	6.97	10525649
2003-10-22	6.89	6.89	6.73	6.78	8745949
2003-10-23	6.75	6.96	6.69	6.86	12996784
2003-10-24	6.80	7.03	6.75	6.92	10957845
2003-10-27	6.96	7.01	6.86	6.96	6810975
2003-10-28	6.96	7.09	6.82	7.09	9312427
2003-10-29	7.02	7.10	6.91	7.04	8592814
2003-10-30	7.17	7.20	6.98	6.98	9397352
2003-10-31	6.99	7.01	6.73	6.79	18197518
2003-11-03	6.82	6.99	6.78	6.96	10424983
2003-11-04	6.92	7.01	6.70	6.83	12769219
2003-11-05	6.54	6.65	5.89	6.31	111475127
2003-11-06	6.26	6.28	5.91	6.03	39473855
2003-11-07	6.07	6.24	5.93	6.17	25754538
2003-11-10	6.15	6.28	6.11	6.22	17914183
2003-11-11	6.11	6.26	5.95	6.16	22282393
2003-11-12	6.21	6.28	6.09	6.24	15615808
2003-11-13	6.22	6.25	6.12	6.13	12155323
2003-11-14	6.15	6.22	6.01	6.02	9180476
2003-11-17	5.96	6.01	5.77	5.90	19398883
2003-11-18	5.91	5.98	5.68	5.69	17391815
2003-11-19	5.70	5.87	5.68	5.82	17725096
2003-11-20	5.72	5.87	5.68	5.74	12930516
2003-11-21	5.75	5.94	5.74	5.85	11678819
2003-11-24	5.91	6.03	5.90	5.95	29208999
2003-11-25	5.95	6.07	5.94	6.02	12169119
2003-11-26	6.02	6.07	5.91	5.94	13847962
2003-11-28	5.96	6.07	5.95	6.03	3883546
2003-12-01	6.10	6.11	5.91	6.00	12490740
2003-12-02	5.98	6.04	5.91	5.92	10542555
2003-12-03	5.95	5.98	5.71	5.71	26579481
2003-12-04	5.67	5.77	5.50	5.53	33330604
2003-12-05	5.53	5.65	5.47	5.58	20820429
2003-12-08	5.52	5.70	5.50	5.59	11899775
2003-12-09	5.61	5.61	5.38	5.44	19300357
2003-12-10	5.45	5.46	5.22	5.31	26341813
2003-12-11	5.35	5.67	5.25	5.58	21492432
2003-12-12	5.58	5.63	5.54	5.63	14324077
2003-12-15	5.72	5.74	5.55	5.59	23400973
2003-12-16	5.58	5.74	5.56	5.73	21194907
2003-12-17	5.72	5.73	5.64	5.71	18436159
2003-12-18	5.70	5.93	5.69	5.91	24143713
2003-12-19	5.90	6.12	5.88	6.10	23424101
2003-12-22	6.09	6.20	6.06	6.19	11101456
2003-12-23	6.19	6.27	6.13	6.22	7160386
2003-12-24	6.19	6.20	6.06	6.07	3975660
2003-12-26	6.08	6.16	6.00	6.03	4291451
2003-12-29	6.04	6.19	6.00	6.19	13075099
2003-12-30	6.19	6.26	6.17	6.24	10840272
2003-12-31	6.26	6.33	6.21	6.26	7571205
2004-01-02	6.24	6.37	6.13	6.14	9960139
2004-01-05	6.21	6.29	6.16	6.27	8210756
2004-01-06	6.27	6.28	6.10	6.15	11813296
2004-01-07	6.11	6.15	6.04	6.09	8994111
2004-01-08	6.12	6.14	6.00	6.03	10938216
2004-01-09	5.99	6.04	5.91	5.94	10935106
2004-01-12	5.94	6.04	5.91	5.96	8470772
2004-01-13	5.95	6.10	5.95	5.99	12363259
2004-01-14	6.02	6.29	6.02	6.29	17025887
2004-01-15	6.29	6.41	6.15	6.28	14147429
2004-01-16	6.29	6.44	6.23	6.44	10004641
2004-01-20	6.42	6.44	6.26	6.36	10395057
2004-01-21	6.30	6.38	6.17	6.24	11712244
2004-01-22	6.25	6.39	6.19	6.29	8761299
2004-01-23	6.30	6.39	6.23	6.29	6718473
2004-01-26	6.25	6.45	6.13	6.27	10589194
2004-01-27	6.29	6.32	6.05	6.09	12828102
2004-01-28	6.10	6.12	5.77	5.78	18391269
2004-01-29	5.79	5.94	5.78	5.93	12532134
2004-01-30	5.97	6.01	5.87	5.95	6841292
2004-02-02	5.99	5.99	5.79	5.84	13438308
2004-02-03	5.84	5.93	5.61	5.64	17219247
2004-02-04	5.62	5.83	5.61	5.69	10550134
2004-02-05	5.70	5.87	5.70	5.80	8536262
2004-02-06	5.80	5.94	5.72	5.90	12563228
2004-02-09	6.14	6.32	5.92	6.10	43126533
2004-02-10	6.08	6.18	6.02	6.12	12527470
2004-02-11	6.14	6.14	6.04	6.13	11264307
2004-02-12	6.07	6.09	5.96	5.98	8757220
2004-02-13	5.96	6.02	5.86	5.89	7711708
2004-02-17	5.97	6.00	5.93	5.98	7179820
2004-02-18	5.96	6.09	5.92	6.03	9946926
2004-02-19	6.09	6.23	5.91	5.93	15622027
2004-02-20	5.97	5.98	5.88	5.93	14798249
2004-02-23	5.91	5.93	5.73	5.81	9650566
2004-02-24	5.81	5.84	5.66	5.72	8952913
2004-02-25	5.70	5.80	5.68	5.76	5558307
2004-02-26	5.54	5.77	5.54	5.74	10791689
2004-02-27	5.98	6.04	5.80	6.01	31607454
2004-03-01	6.01	6.13	5.98	6.05	14724402
2004-03-02	6.06	6.10	5.91	5.94	11994610
2004-03-03	5.90	5.96	5.76	5.91	10519817
2004-03-04	5.90	6.04	5.88	6.02	6379362
2004-03-05	5.92	6.05	5.88	5.97	7695384
2004-03-08	6.02	6.15	5.93	5.95	12708005
2004-03-09	5.98	6.00	5.84	5.93	9772609
2004-03-10	5.87	5.92	5.72	5.75	12123646
2004-03-11	5.68	5.82	5.64	5.68	11694560
2004-03-12	5.72	5.74	5.65	5.72	10377177
2004-03-15	5.61	5.64	5.36	5.37	28273870
2004-03-16	5.43	5.53	5.42	5.53	11626543
2004-03-17	5.54	5.64	5.52	5.59	7816065
2004-03-18	5.58	5.59	5.45	5.54	9673497
2004-03-19	5.50	5.60	5.35	5.38	13267879
2004-03-22	5.34	5.36	5.18	5.22	18856113
2004-03-23	5.30	5.32	5.14	5.16	11921928
2004-03-24	5.18	5.26	5.07	5.22	16894323
2004-03-25	5.28	5.63	5.27	5.60	29678507
2004-03-26	5.55	5.64	5.53	5.58	6611202
2004-03-29	5.64	5.76	5.61	5.68	8886838
2004-03-30	5.62	5.80	5.62	5.79	11013812
2004-03-31	5.82	5.95	5.71	5.84	17163668
2004-04-01	5.95	6.16	5.84	6.14	21830766
2004-04-02	6.26	6.32	6.21	6.26	15767580
2004-04-05	6.26	6.30	6.13	6.30	7097229
2004-04-06	6.24	6.27	6.15	6.26	7848130
2004-04-07	6.22	6.26	6.08	6.12	8867212
2004-04-08	6.29	6.29	6.07	6.11	8216974
2004-04-12	6.11	6.16	6.08	6.11	5589401
2004-04-13	6.17	6.17	5.95	5.96	7490558
2004-04-14	5.96	6.07	5.94	6.02	6436497
2004-04-15	6.02	6.03	5.83	5.91	8807357
2004-04-16	5.88	5.90	5.81	5.85	7908373
2004-04-19	5.86	6.07	5.84	6.07	7287675
2004-04-20	6.03	6.07	5.93	5.93	7196727
2004-04-21	5.94	6.05	5.85	6.01	9441076
2004-04-22	6.07	6.36	6.01	6.33	16883635
2004-04-23	6.29	6.39	6.17	6.32	9266565
2004-04-26	6.33	6.34	6.10	6.16	10648854
2004-04-27	6.18	6.33	6.16	6.18	8042852
2004-04-28	6.19	6.22	6.02	6.05	9862001
2004-04-29	6.08	6.18	6.00	6.03	8949997
2004-04-30	6.06	6.14	5.88	5.95	10218018
2004-05-03	5.72	6.09	5.60	5.73	24595538
2004-05-04	5.77	5.97	5.69	5.87	13284785
2004-05-05	5.85	5.93	5.79	5.84	6807867
2004-05-06	5.78	5.89	5.73	5.82	7224710
2004-05-07	5.77	5.90	5.64	5.70	12071954
2004-05-10	5.64	5.67	5.38	5.54	15612504
2004-05-11	5.55	5.62	5.51	5.55	13847768
2004-05-12	5.50	5.52	5.35	5.46	10759429
2004-05-13	5.43	5.55	5.40	5.47	8220665
2004-05-14	5.49	5.52	5.34	5.40	8047322
2004-05-17	5.35	5.37	5.25	5.31	6542214
2004-05-18	5.39	5.43	5.34	5.37	7142119
2004-05-19	5.48	5.64	5.45	5.45	11006816
2004-05-20	5.50	5.57	5.45	5.50	7118411
2004-05-21	5.56	5.62	5.50	5.55	5713966
2004-05-24	5.56	5.59	5.46	5.54	7811985
2004-05-25	5.54	5.76	5.51	5.75	11491092
2004-05-26	5.71	5.79	5.68	5.78	5479212
2004-05-27	5.82	5.87	5.72	5.82	8687648
2004-05-28	5.83	5.83	5.75	5.77	5454145
2004-06-01	5.72	5.84	5.66	5.83	6942927
2004-06-02	5.83	5.87	5.69	5.80	6473810
2004-06-03	5.78	5.81	5.58	5.61	7216550
2004-06-04	5.71	5.71	5.56	5.59	8374579
2004-06-07	5.65	5.71	5.59	5.69	5402451
2004-06-08	5.70	5.75	5.64	5.68	6068235
2004-06-09	5.63	5.71	5.59	5.62	5822210
2004-06-10	5.66	5.68	5.52	5.59	6249938
2004-06-14	5.56	5.59	5.33	5.46	11305116
2004-06-15	5.58	5.63	5.53	5.56	6930102
2004-06-16	5.55	5.57	5.49	5.53	8827374
2004-06-17	5.50	5.55	5.47	5.51	6705453
2004-06-18	5.37	5.61	5.36	5.53	10541193
2004-06-21	5.70	5.70	5.55	5.55	8078414
2004-06-22	5.65	5.77	5.59	5.74	10713373
2004-06-23	5.72	5.74	5.66	5.72	8129136
2004-06-24	5.74	5.74	5.64	5.67	8476796
2004-06-25	5.66	5.69	5.45	5.46	15548373
2004-06-28	5.52	5.63	5.51	5.57	9250630
2004-06-29	5.58	5.69	5.54	5.59	4932554
2004-06-30	5.60	5.63	5.52	5.56	6082811
2004-07-01	5.55	5.62	5.50	5.54	8998969
2004-07-02	5.55	5.64	5.55	5.61	6427946
2004-07-06	5.65	5.67	5.52	5.55	6368285
2004-07-07	5.58	5.66	5.57	5.60	4953931
2004-07-08	5.55	5.60	5.45	5.46	9061155
2004-07-09	5.54	5.59	5.47	5.52	6258876
2004-07-12	5.48	5.52	5.40	5.44	6271703
2004-07-13	5.45	5.51	5.38	5.41	5002515
2004-07-14	5.43	5.52	4.98	5.38	10138343
2004-07-15	5.44	5.45	5.35	5.38	4723647
2004-07-16	5.43	5.49	5.34	5.34	8597088
2004-07-19	5.33	5.38	5.26	5.31	5712801
2004-07-20	5.35	5.48	5.34	5.47	9963249
2004-07-21	5.47	5.50	5.29	5.30	7914980
2004-07-22	5.14	5.33	5.13	5.28	10663819
2004-07-23	5.23	5.27	5.12	5.17	6642294
2004-07-26	5.16	5.22	5.07	5.15	5581821
2004-07-27	5.18	5.26	5.16	5.23	6004301
2004-07-28	5.21	5.22	5.05	5.18	7502607
2004-07-29	5.23	5.25	5.04	5.15	8273524
2004-07-30	5.11	5.14	4.99	5.04	8172861
2004-08-02	5.01	5.12	4.92	5.09	12187776
2004-08-03	4.98	5.08	4.91	4.99	27148098
2004-08-04	4.12	4.30	4.00	4.21	169689070
2004-08-05	4.18	4.23	4.11	4.13	39283407
2004-08-06	4.06	4.09	4.01	4.04	29028270
2004-08-09	4.04	4.11	4.00	4.09	14376936
2004-08-10	4.11	4.23	4.09	4.19	21825130
2004-08-11	4.14	4.22	4.06	4.19	14703610
2004-08-12	4.16	4.21	4.09	4.12	10292060
2004-08-13	4.13	4.20	4.11	4.17	9446906
2004-08-16	4.16	4.31	4.15	4.25	10575009
2004-08-17	4.23	4.28	4.20	4.22	6922135
2004-08-18	4.25	4.39	4.19	4.36	11123998
2004-08-19	4.34	4.37	4.27	4.32	11364776
2004-08-20	4.32	4.39	4.30	4.34	7603270
2004-08-23	4.36	4.38	4.30	4.33	9919134
2004-08-24	4.33	4.40	4.33	4.39	10362215
2004-08-25	4.38	4.49	4.37	4.47	6439605
2004-08-26	4.45	4.46	4.37	4.41	9045414
2004-08-27	4.42	4.42	4.30	4.33	12999894
2004-08-30	4.32	4.33	4.28	4.28	9326032
2004-08-31	4.27	4.27	4.18	4.21	9555539
2004-09-01	4.20	4.25	4.15	4.20	9911750
2004-09-02	4.22	4.25	4.18	4.23	9342550
2004-09-03	4.20	4.25	4.15	4.17	8220277
2004-09-07	4.22	4.25	4.17	4.20	7344031
2004-09-08	4.21	4.22	4.09	4.10	8817269
2004-09-09	4.10	4.10	3.94	3.97	16886355
2004-09-10	3.92	4.14	3.92	4.11	11054815
2004-09-13	4.12	4.15	4.02	4.04	12100715
2004-09-14	4.06	4.11	4.02	4.06	15544682
2004-09-15	4.01	4.04	3.93	3.95	10420319
2004-09-16	3.94	4.08	3.94	4.06	10504660
2004-09-17	4.09	4.37	4.08	4.34	44190115
2004-09-20	4.20	4.30	4.15	4.21	32158971
2004-09-21	4.22	4.24	4.14	4.18	14761131
2004-09-22	4.15	4.16	4.01	4.02	12572554
2004-09-23	4.05	4.08	3.98	3.99	13480674
2004-09-24	3.97	3.99	3.90	3.92	11162476
2004-09-27	3.90	4.00	3.85	3.90	8149539
2004-09-28	3.92	3.92	3.82	3.84	13184120
2004-09-29	3.98	4.12	3.92	4.07	22417844
2004-09-30	4.07	4.09	4.00	4.06	9900285
2004-10-01	4.14	4.23	4.09	4.10	13263020
2004-10-04	4.13	4.15	4.08	4.09	9994341
2004-10-05	4.10	4.15	3.82	3.84	39916932
2004-10-06	3.85	3.86	3.66	3.83	34089668
2004-10-07	3.85	3.97	3.81	3.91	23290204
2004-10-08	3.89	3.94	3.86	3.88	8385461
2004-10-11	3.86	3.89	3.80	3.85	8035272
2004-10-12	3.81	3.90	3.77	3.83	11820876
2004-10-13	3.97	3.97	3.77	3.84	11468550
2004-10-14	3.84	3.84	3.76	3.79	8295678
2004-10-15	3.78	3.83	3.73	3.76	7819563
2004-10-18	3.76	3.80	3.71	3.78	7028434
2004-10-19	3.78	3.82	3.73	3.74	8017394
2004-10-20	3.74	3.75	3.69	3.73	9024233
2004-10-21	3.74	3.74	3.58	3.68	18241243
2004-10-22	3.69	3.69	3.54	3.54	16284312
2004-10-25	3.59	3.69	3.54	3.66	16868282
2004-10-26	3.61	3.84	3.61	3.80	17698278
2004-10-27	3.82	4.06	3.79	4.00	19472537
2004-10-28	3.97	4.06	3.96	4.06	9533385
2004-10-29	4.07	4.10	3.95	3.99	13995072
2004-11-01	4.01	4.06	3.97	4.05	10881860
2004-11-02	4.00	4.12	4.00	4.06	14226522
2004-11-03	4.47	4.72	4.37	4.62	73252004
2004-11-04	4.61	4.68	4.49	4.62	16177234
2004-11-05	4.65	4.67	4.52	4.61	14266750
2004-11-08	4.59	4.68	4.56	4.61	10948904
2004-11-09	4.62	4.65	4.41	4.45	15213927
2004-11-10	4.44	4.44	4.31	4.36	16677253
2004-11-11	4.42	4.49	4.40	4.47	6974409
2004-11-12	4.44	4.46	4.38	4.41	10066244
2004-11-15	4.41	4.44	4.35	4.44	7682947
2004-11-16	4.42	4.45	4.40	4.41	8261282
2004-11-17	4.41	4.55	4.41	4.49	8214447
2004-11-18	4.52	4.52	4.44	4.47	4496083
2004-11-19	4.52	4.56	4.37	4.40	6369451
2004-11-22	4.38	4.51	4.37	4.45	5674906
2004-11-23	4.48	4.48	4.38	4.44	5576379
2004-11-24	4.48	4.54	4.46	4.52	5199179
2004-11-26	4.54	4.57	4.50	4.55	2865437
2004-11-29	4.57	4.61	4.47	4.54	7003949
2004-11-30	4.48	4.56	4.47	4.56	5675294
2004-12-01	4.56	4.68	4.54	4.65	9621417
2004-12-02	4.63	4.71	4.59	4.64	7741054
2004-12-03	4.60	4.65	4.54	4.62	8433071
2004-12-06	4.58	4.64	4.52	4.56	8221250
2004-12-07	4.57	4.61	4.44	4.46	6995398
2004-12-08	4.46	4.55	4.44	4.45	6848288
2004-12-09	4.46	4.70	4.41	4.67	14832063
2004-12-10	4.63	4.97	4.60	4.87	20878922
2004-12-13	4.83	4.91	4.79	4.83	11914739
2004-12-14	4.80	4.86	4.77	4.83	9130338
2004-12-15	4.76	4.83	4.72	4.80	8874790
2004-12-16	4.80	4.81	4.71	4.72	9283084
2004-12-17	4.82	4.84	4.72	4.74	13223959
2004-12-20	4.73	4.84	4.73	4.78	7856487
2004-12-21	5.32	5.34	5.01	5.06	63219182
2004-12-22	5.06	5.13	4.97	5.09	13534504
2004-12-23	5.02	5.08	4.98	5.02	7095673
2004-12-27	5.04	5.09	4.98	5.03	4656991
2004-12-28	5.07	5.12	5.02	5.10	6805534
2004-12-29	5.10	5.18	5.08	5.15	5643814
2004-12-30	5.17	5.17	5.08	5.09	5000572
2004-12-31	5.08	5.15	5.07	5.10	4417573
2005-01-03	5.10	5.14	4.82	4.83	15537491
2005-01-04	4.84	4.86	4.71	4.73	10231623
2005-01-05	4.68	4.80	4.68	4.69	7739886
2005-01-06	4.76	4.76	4.67	4.68	5633708
2005-01-07	4.69	4.78	4.68	4.73	5576573
2005-01-10	4.74	4.84	4.72	4.74	6428917
2005-01-11	4.74	4.79	4.65	4.70	6211655
2005-01-12	4.75	4.85	4.72	4.80	8230577
2005-01-13	4.79	4.80	4.59	4.62	10945600
2005-01-14	4.64	4.68	4.59	4.64	10110552
2005-01-18	4.66	4.68	4.57	4.60	7570234
2005-01-19	4.60	4.61	4.50	4.52	7209940
2005-01-20	4.53	4.59	4.45	4.45	8024585
2005-01-21	4.48	4.50	4.28	4.32	13352607
2005-01-24	4.33	4.39	4.26	4.27	7607157
2005-01-25	4.32	4.37	4.28	4.33	10699575
2005-01-26	4.36	4.38	4.33	4.36	7641165
2005-01-27	4.34	4.35	4.25	4.30	5150596
2005-01-28	4.29	4.38	4.25	4.38	7886996
2005-01-31	4.39	4.47	4.36	4.47	9036087
2005-02-01	4.47	4.51	4.42	4.47	6090001
2005-02-02	4.48	4.50	4.38	4.45	4896993
2005-02-03	4.46	4.48	4.35	4.43	5101235
2005-02-04	4.42	4.53	4.40	4.51	5977095
2005-02-07	4.52	4.54	4.43	4.46	4540781
2005-02-08	4.50	4.54	4.43	4.46	5416832
2005-02-09	4.45	4.49	4.38	4.41	5081024
2005-02-10	4.43	4.44	4.34	4.38	6756951
2005-02-11	4.37	4.47	4.29	4.44	6580886
2005-02-14	4.45	4.45	4.36	4.38	4853656
2005-02-15	4.37	4.49	4.33	4.43	8770433
2005-02-16	4.51	4.54	4.13	4.16	28082258
2005-02-17	4.16	4.19	4.06	4.06	18193050
2005-02-18	4.08	4.10	4.06	4.10	16409463
2005-02-22	4.09	4.14	4.05	4.05	20665156
2005-02-23	4.08	4.10	4.06	4.06	8702806
2005-02-24	4.05	4.19	4.01	4.13	12530386
2005-02-25	4.15	4.20	4.11	4.17	5051875
2005-02-28	4.20	4.24	4.11	4.15	6108075
2005-03-01	4.15	4.31	4.15	4.29	10257662
2005-03-02	4.27	4.29	4.20	4.21	9561951
2005-03-03	4.22	4.24	4.09	4.12	10445583
2005-03-04	4.18	4.20	4.11	4.11	7621927
2005-03-07	4.12	4.34	4.12	4.30	11523546
2005-03-08	4.30	4.31	4.25	4.26	4703242
2005-03-09	4.28	4.30	4.19	4.22	10865730
2005-03-10	4.24	4.27	4.08	4.18	9837710
2005-03-11	4.17	4.25	4.13	4.18	6310958
2005-03-14	4.20	4.22	4.11	4.16	4245784
2005-03-15	4.18	4.19	4.11	4.16	10404772
2005-03-16	4.16	4.20	4.10	4.13	7328873
2005-03-17	4.12	4.19	4.12	4.13	4320406
2005-03-18	4.11	4.13	4.08	4.11	6046664
2005-03-21	4.01	4.02	3.89	3.99	61126026
2005-03-22	4.01	4.09	3.98	4.05	23944523
2005-03-23	4.01	4.07	3.98	4.01	12674580
2005-03-24	3.99	4.02	3.88	3.89	19279174
2005-03-28	3.94	4.01	3.94	3.97	14572824
2005-03-29	3.95	4.01	3.92	3.97	19169765
2005-03-30	3.98	4.10	3.96	4.08	17741420
2005-03-31	4.07	4.13	4.01	4.11	11222331
2005-04-01	4.13	4.17	4.08	4.09	14805051
2005-04-04	4.08	4.17	4.08	4.12	14668823
2005-04-05	4.14	4.23	4.13	4.21	12861722
2005-04-06	4.21	4.24	4.16	4.17	12264926
2005-04-07	4.15	4.20	4.10	4.18	10791300
2005-04-08	4.17	4.21	4.15	4.15	10398165
2005-04-11	4.16	4.18	4.07	4.11	12357427
2005-04-12	4.09	4.16	3.99	4.14	14519382
2005-04-13	4.13	4.16	4.03	4.04	15202850
2005-04-14	4.08	4.14	4.06	4.09	21592901
2005-04-15	4.01	4.11	4.00	4.06	16936492
2005-04-18	4.06	4.08	3.95	4.05	17933032
2005-04-19	4.05	4.12	4.05	4.09	10277484
2005-04-20	4.13	4.15	4.00	4.01	14314554
2005-04-21	4.06	4.10	3.99	4.07	15516114
2005-04-22	4.06	4.11	4.03	4.03	9718390
2005-04-25	4.06	4.13	4.04	4.10	8578044
2005-04-26	4.09	4.13	4.06	4.06	8531209
2005-04-27	4.04	4.08	4.00	4.04	21075198
2005-04-28	4.00	4.04	3.96	4.01	14074553
2005-04-29	4.02	4.05	3.91	4.01	18413617
2005-05-02	4.04	4.05	3.92	3.95	17290955
2005-05-03	3.90	4.13	3.86	4.07	43416475
2005-05-04	4.23	4.33	4.12	4.29	44115296
2005-05-05	4.31	4.35	4.27	4.30	14437762
2005-05-06	4.32	4.33	4.17	4.24	22055414
2005-05-09	4.26	4.26	4.18	4.22	7420404
2005-05-10	4.20	4.23	4.16	4.17	9800981
2005-05-11	4.16	4.27	4.16	4.24	16992850
2005-05-12	4.25	4.29	4.19	4.20	13670535
2005-05-13	4.22	4.27	4.16	4.22	18135526
2005-05-16	4.22	4.26	4.18	4.24	8343096
2005-05-17	4.25	4.30	4.20	4.29	8940086
2005-05-18	4.30	4.46	4.28	4.43	26502525
2005-05-19	4.44	4.49	4.41	4.49	10290310
2005-05-20	4.46	4.53	4.44	4.52	9819442
2005-05-23	4.46	4.53	4.45	4.51	6312512
2005-05-24	4.50	4.51	4.44	4.47	6894928
2005-05-25	4.44	4.48	4.39	4.45	5916852
2005-05-26	4.48	4.52	4.44	4.52	15009490
2005-05-27	4.53	4.55	4.49	4.53	7545943
2005-05-31	4.53	4.54	4.44	4.52	6625582
2005-06-01	4.53	4.62	4.51	4.56	10064107
2005-06-02	4.54	4.63	4.54	4.63	10392335
2005-06-03	4.64	4.68	4.54	4.60	10105890
2005-06-06	4.60	4.65	4.59	4.63	7935579
2005-06-07	4.64	4.71	4.54	4.55	9094191
2005-06-08	4.67	4.83	4.66	4.76	20787004
2005-06-09	4.77	4.85	4.75	4.80	9811669
2005-06-10	4.76	4.83	4.75	4.80	7163496
2005-06-13	4.80	4.83	4.74	4.76	9088361
2005-06-14	4.76	4.79	4.66	4.66	7970755
2005-06-15	4.71	4.73	4.58	4.66	10707738
2005-06-16	4.64	4.69	4.62	4.66	4847438
2005-06-17	4.73	4.75	4.64	4.64	15700730
2005-06-20	4.64	4.78	4.63	4.74	8657137
2005-06-21	4.71	4.74	4.65	4.67	6152189
2005-06-22	4.70	4.73	4.62	4.63	7098200
2005-06-23	4.62	4.68	4.53	4.55	9681660
2005-06-24	4.54	4.57	4.47	4.49	9800592
2005-06-27	4.45	4.55	4.44	4.49	5918406
2005-06-28	4.52	4.59	4.49	4.57	6375671
2005-06-29	4.56	4.57	4.44	4.46	9277060
2005-06-30	4.44	4.50	4.42	4.43	8290431
2005-07-01	4.45	4.45	4.38	4.39	10530505
2005-07-05	4.37	4.47	4.35	4.44	4871923
2005-07-06	4.42	4.45	4.35	4.38	8323273
2005-07-07	4.34	4.47	4.31	4.46	8719713
2005-07-08	4.44	4.50	4.36	4.48	12315841
2005-07-11	4.52	4.56	4.48	4.56	8357087
2005-07-12	4.55	4.60	4.53	4.56	12135500
2005-07-13	4.55	4.57	4.50	4.55	5608833
2005-07-14	4.61	4.63	4.52	4.56	9322921
2005-07-15	4.61	4.66	4.55	4.63	15937429
2005-07-18	4.63	4.81	4.62	4.76	16064717
2005-07-19	4.78	4.88	4.76	4.88	12530386
2005-07-20	4.82	4.91	4.82	4.88	11190654
2005-07-21	4.93	4.94	4.82	4.92	9362955
2005-07-22	4.90	4.96	4.86	4.95	11015949
2005-07-25	4.93	4.98	4.91	4.94	8085606
2005-07-26	4.95	4.98	4.92	4.98	23254058
2005-07-27	4.95	4.97	4.86	4.96	9137139
2005-07-28	4.93	4.99	4.91	4.99	10117743
2005-07-29	4.98	5.00	4.90	4.93	5623020
2005-08-01	4.98	5.00	4.92	4.94	9437578
2005-08-02	5.10	5.12	4.84	4.88	25038034
2005-08-03	4.88	4.88	4.78	4.82	12665445
2005-08-04	4.79	4.91	4.76	4.76	9398517
2005-08-05	4.78	4.82	4.68	4.68	8652278
2005-08-08	4.71	4.71	4.65	4.67	9073982
2005-08-09	4.62	4.70	4.49	4.61	13560796
2005-08-10	4.62	4.66	4.35	4.42	8826992
2005-08-11	4.42	4.46	4.32	4.43	9315654
2005-08-12	4.38	4.52	4.38	4.51	5710478
2005-08-15	4.48	4.52	4.45	4.48	5144330
2005-08-16	4.44	4.48	4.35	4.39	9061394
2005-08-17	4.40	4.47	4.34	4.38	5573852
2005-08-18	4.36	4.38	4.22	4.27	7652823
2005-08-19	4.27	4.33	4.21	4.21	7141929
2005-08-22	4.20	4.25	4.15	4.19	9165861
2005-08-23	4.19	4.26	4.14	4.14	7174953
2005-08-24	4.15	4.15	4.01	4.05	11981062
2005-08-25	4.03	4.21	4.02	4.07	5715874
2005-08-26	4.04	4.08	3.97	4.00	4300612
2005-08-29	4.00	4.08	3.97	4.05	4825103
2005-08-30	4.01	4.03	3.90	3.95	14345158
2005-08-31	3.96	4.16	3.95	4.08	9593440
2005-09-01	4.07	4.09	4.03	4.08	5765086
2005-09-02	4.08	4.14	4.05	4.07	3089749
2005-09-06	4.06	4.12	4.06	4.09	4888991
2005-09-07	4.08	4.20	4.08	4.19	4353924
2005-09-08	4.14	4.31	4.14	4.23	7680234
2005-09-09	4.24	4.25	4.18	4.18	5172821
2005-09-12	4.12	4.22	4.07	4.20	5768539
2005-09-13	4.20	4.23	4.17	4.18	5397295
2005-09-14	4.18	4.19	4.10	4.11	8202135
2005-09-15	4.17	4.20	4.09	4.18	5347867
2005-09-16	4.15	4.21	4.14	4.15	8386894
2005-09-19	4.15	4.17	4.12	4.14	5289806
2005-09-20	4.13	4.19	4.07	4.09	6319795
2005-09-21	4.07	4.17	4.06	4.11	9281983
2005-09-22	4.11	4.17	4.10	4.15	7100920
2005-09-23	4.13	4.19	4.12	4.15	3497903
2005-09-26	4.15	4.24	4.15	4.19	3344440
2005-09-27	4.19	4.23	4.19	4.21	5568887
2005-09-28	4.22	4.23	4.19	4.20	4580124
2005-09-29	4.18	4.20	4.13	4.20	5036194
2005-09-30	4.21	4.28	4.19	4.21	6350228
2005-10-03	4.23	4.35	4.21	4.31	8100691
2005-10-04	4.31	4.35	4.26	4.30	5843220
2005-10-05	4.30	4.33	4.27	4.28	4893740
2005-10-06	4.32	4.32	4.21	4.27	5551189
2005-10-07	4.31	4.31	4.22	4.23	4462707
2005-10-10	4.21	4.28	4.17	4.18	3474592
2005-10-11	4.17	4.28	4.16	4.24	6904505
2005-10-12	4.26	4.27	4.15	4.15	6460091
2005-10-13	4.14	4.24	4.11	4.22	5726451
2005-10-14	4.19	4.24	4.17	4.24	3470707
2005-10-17	4.25	4.26	4.18	4.21	4290035
2005-10-18	4.20	4.27	4.12	4.14	4039013
2005-10-19	4.12	4.25	4.11	4.23	6031864
2005-10-20	4.25	4.29	4.20	4.25	5101162
2005-10-21	4.31	4.40	4.27	4.30	6907311
2005-10-24	4.31	4.47	4.30	4.41	8498268
2005-10-25	4.41	4.44	4.35	4.38	5175195
2005-10-26	4.40	4.40	4.34	4.36	4896977
2005-10-27	4.35	4.37	4.20	4.22	5298656
2005-10-28	4.33	4.38	4.22	4.26	6506496
2005-10-31	4.25	4.33	4.22	4.25	9468037
2005-11-01	4.44	4.45	4.24	4.34	22779106
2005-11-02	4.35	4.48	4.34	4.46	11417288
2005-11-03	4.50	4.57	4.48	4.50	8110619
2005-11-04	4.52	4.57	4.42	4.47	6709818
2005-11-07	4.46	4.52	4.46	4.49	4113694
2005-11-08	4.52	4.52	4.46	4.48	3730362
2005-11-09	4.49	4.51	4.47	4.50	4948132
2005-11-10	4.49	4.58	4.49	4.54	3969297
2005-11-11	4.55	4.64	4.52	4.57	3498982
2005-11-14	4.57	4.60	4.52	4.53	3443079
2005-11-15	4.52	4.53	4.45	4.49	4467888
2005-11-16	4.48	4.52	4.46	4.50	3466822
2005-11-17	4.53	4.65	4.50	4.65	6326270
2005-11-18	4.68	4.81	4.65	4.80	8600360
2005-11-21	4.78	4.88	4.75	4.81	9458540
2005-11-22	4.82	4.83	4.69	4.78	8934912
2005-11-23	4.77	4.86	4.70	4.72	8581150
2005-11-25	4.70	4.74	4.63	4.74	1611677
2005-11-28	4.73	4.73	4.61	4.63	4105061
2005-11-29	4.64	4.65	4.58	4.58	4362342
2005-11-30	4.57	4.60	4.54	4.59	4772222
2005-12-01	4.61	4.68	4.58	4.66	5991286
2005-12-02	4.61	4.69	4.61	4.66	2021557
2005-12-05	4.64	4.65	4.58	4.61	3464447
2005-12-06	4.60	4.69	4.60	4.68	4453858
2005-12-07	4.66	4.70	4.61	4.68	3931093
2005-12-08	4.67	4.71	4.57	4.62	2794264
2005-12-09	4.61	4.65	4.58	4.63	2421724
2005-12-12	4.64	4.68	4.58	4.64	2277759
2005-12-13	4.64	4.64	4.57	4.60	3590282
2005-12-14	4.59	4.62	4.55	4.57	3297819
2005-12-15	4.58	4.59	4.52	4.56	3465527
2005-12-16	4.60	4.62	4.53	4.60	8393585
2005-12-19	4.61	4.69	4.60	4.61	2898947
2005-12-20	4.58	4.62	4.57	4.59	6505417
2005-12-21	4.62	4.64	4.57	4.60	5814729
2005-12-22	4.62	4.67	4.59	4.65	2747427
2005-12-23	4.64	4.77	4.64	4.71	3629133
2005-12-27	4.70	4.75	4.65	4.68	1907378
2005-12-28	4.68	4.73	4.65	4.70	2097101
2005-12-29	4.71	4.75	4.66	4.69	2851678
2005-12-30	4.68	4.73	4.67	4.71	3443079
2006-01-03	4.69	4.81	4.63	4.76	5577089
2006-01-04	4.81	4.87	4.79	4.81	7455977
2006-01-05	4.80	4.92	4.78	4.91	4301043
2006-01-06	4.92	5.02	4.92	4.99	10600765
2006-01-09	4.97	5.02	4.93	4.96	4002321
2006-01-10	4.93	4.95	4.81	4.93	6408505
2006-01-11	4.95	4.97	4.86	4.92	3737701
2006-01-12	4.98	4.98	4.87	4.90	5521187
2006-01-13	4.92	4.94	4.85	4.87	2688718
2006-01-17	4.86	4.89	4.77	4.82	3687626
2006-01-18	4.79	4.87	4.76	4.84	3652012
2006-01-19	4.89	4.89	4.79	4.80	3319403
2006-01-20	4.77	4.84	4.68	4.75	5528525
2006-01-23	4.76	4.83	4.72	4.75	3834397
2006-01-24	4.76	4.86	4.75	4.81	7103510
2006-01-25	4.80	4.84	4.74	4.82	4168517
2006-01-26	4.88	4.91	4.82	4.87	3477182
2006-01-27	4.86	5.01	4.86	4.90	3406171
2006-01-30	4.95	4.95	4.81	4.84	4376156
2006-01-31	4.85	4.85	4.79	4.82	4775244
2006-02-01	4.77	4.90	4.71	4.86	7359928
2006-02-02	4.86	4.86	4.70	4.74	3945123
2006-02-03	4.69	4.71	4.55	4.63	5370746
2006-02-06	4.65	4.67	4.58	4.61	3396889
2006-02-07	4.60	4.61	4.48	4.60	5018495
2006-02-08	4.98	4.98	4.53	4.66	20125569
2006-02-09	4.65	4.70	4.60	4.66	6158994
2006-02-10	4.65	4.78	4.64	4.76	5411540
2006-02-13	4.72	4.74	4.65	4.70	2558351
2006-02-14	4.70	4.76	4.61	4.73	5724724
2006-02-15	4.75	4.76	4.66	4.76	3440705
2006-02-16	4.74	4.82	4.68	4.75	3955699
2006-02-17	4.77	4.78	4.69	4.72	3288106
2006-02-21	4.74	4.76	4.54	4.63	6237344
2006-02-22	4.61	4.81	4.61	4.74	3824037
2006-02-23	4.72	4.82	4.67	4.74	2873909
2006-02-24	4.72	4.77	4.69	4.76	2770738
2006-02-27	4.96	5.01	4.89	4.90	10681274
2006-02-28	4.91	4.93	4.80	4.86	8470425
2006-03-01	4.88	4.96	4.84	4.93	4166143
2006-03-02	4.90	5.01	4.90	4.98	4433569
2006-03-03	4.95	5.09	4.94	4.98	4677252
2006-03-06	5.01	5.05	4.96	5.02	3847132
2006-03-07	4.99	5.03	4.94	4.99	2913840
2006-03-08	4.99	5.02	4.93	5.00	3045502
2006-03-09	5.02	5.04	4.94	4.96	2550149
2006-03-10	4.97	5.04	4.89	5.02	2618355
2006-03-13	5.02	5.07	5.02	5.05	2629362
2006-03-14	5.05	5.18	5.03	5.17	5057131
2006-03-15	5.18	5.19	5.13	5.18	3166804
2006-03-16	5.19	5.23	5.16	5.19	4062756
2006-03-17	5.18	5.24	5.10	5.10	4434001
2006-03-20	5.12	5.16	5.08	5.09	4092326
2006-03-21	5.10	5.20	5.04	5.04	3460778
2006-03-22	5.02	5.09	5.01	5.05	3432935
2006-03-23	5.04	5.06	4.98	5.02	3106153
2006-03-24	5.03	5.10	4.99	5.04	1581675
2006-03-27	5.01	5.04	4.99	5.02	2741599
2006-03-28	5.03	5.08	4.97	4.98	3667985
2006-03-29	4.97	5.15	4.97	5.09	6577292
2006-03-30	5.04	5.04	4.91	4.95	11438872
2006-03-31	4.93	4.94	4.83	4.90	5600832
2006-04-03	4.91	4.98	4.89	4.95	6617006
2006-04-04	4.97	5.06	4.92	5.04	7116244
2006-04-05	5.02	5.03	4.88	4.96	6066614
2006-04-06	4.94	5.15	4.94	5.11	8176450
2006-04-07	5.13	5.17	4.99	5.02	4201541
2006-04-10	5.05	5.06	4.97	4.99	3191626
2006-04-11	4.99	5.02	4.94	4.95	2340784
2006-04-12	4.97	4.99	4.94	4.96	5244912
2006-04-13	4.93	4.96	4.90	4.90	3521213
2006-04-17	4.89	4.96	4.86	4.94	5126847
2006-04-18	4.97	5.05	4.93	5.01	4456664
2006-04-19	4.98	5.09	4.98	5.02	4120601
2006-04-20	5.10	5.10	4.91	5.02	4508681
2006-04-21	5.03	5.07	4.98	5.00	4479111
2006-04-24	4.87	4.91	4.80	4.86	7281362
2006-04-25	4.88	4.88	4.77	4.79	4093621
2006-04-26	4.78	4.80	4.74	4.79	3242132
2006-04-27	4.77	4.90	4.71	4.83	4608831
2006-04-28	4.87	4.87	4.77	4.80	3101405
2006-05-01	4.82	4.94	4.77	4.82	8524600
2006-05-02	4.77	4.88	4.73	4.84	8313293
2006-05-03	4.76	4.82	4.72	4.75	6864359
2006-05-04	4.74	4.83	4.73	4.76	3761012
2006-05-05	4.76	4.79	4.70	4.75	5906029
2006-05-08	4.71	4.81	4.71	4.76	2867866
2006-05-09	4.76	4.81	4.70	4.71	3322856
2006-05-10	4.70	4.75	4.66	4.70	3759069
2006-05-11	4.66	4.71	4.55	4.58	5801347
2006-05-12	4.56	4.61	4.47	4.49	7505620
2006-05-15	4.47	4.51	4.31	4.42	7766786
2006-05-16	4.39	4.44	4.36	4.41	7775636
2006-05-17	4.41	4.42	4.32	4.34	6278353
2006-05-18	4.35	4.38	4.29	4.32	5015042
2006-05-19	4.35	4.36	4.28	4.28	8625182
2006-05-22	4.26	4.38	4.25	4.34	7238626
2006-05-23	4.35	4.44	4.25	4.25	5524209
2006-05-24	4.28	4.32	4.20	4.23	10093541
2006-05-25	4.24	4.36	4.23	4.32	8760513
2006-05-26	4.32	4.35	4.28	4.30	2825561
2006-05-30	4.28	4.30	4.28	4.28	4686102
2006-05-31	4.28	4.31	4.26	4.29	6902779
2006-06-01	4.37	4.37	4.28	4.32	6366200
2006-06-02	4.36	4.36	4.25	4.32	3681798
2006-06-05	4.29	4.32	4.27	4.28	5024755
2006-06-06	4.27	4.29	4.17	4.23	5893295
2006-06-07	4.24	4.27	4.15	4.18	7651096
2006-06-08	4.16	4.17	4.04	4.11	9945691
2006-06-09	4.11	4.12	4.03	4.04	4811289
2006-06-12	4.06	4.06	3.92	3.93	4690850
2006-06-13	3.92	4.02	3.91	3.99	7024512
2006-06-14	4.00	4.06	3.98	4.04	5076341
2006-06-15	4.04	4.18	4.01	4.15	6058628
2006-06-16	4.14	4.18	4.10	4.15	5735516
2006-06-19	4.14	4.21	4.14	4.18	4055849
2006-06-20	4.18	4.22	4.15	4.20	3255514
2006-06-21	4.21	4.36	4.20	4.33	7045233
2006-06-22	4.31	4.33	4.26	4.28	2295458
2006-06-23	4.29	4.35	4.27	4.32	2322006
2006-06-26	4.33	4.39	4.31	4.38	2359131
2006-06-27	4.38	4.39	4.27	4.30	2833547
2006-06-28	4.29	4.33	4.29	4.32	1769888
2006-06-29	4.31	4.45	4.31	4.44	5201959
2006-06-30	4.46	4.47	4.39	4.40	6981776
2006-07-03	4.40	4.42	4.39	4.39	1763844
2006-07-05	4.39	4.40	4.30	4.30	4326728
2006-07-06	4.30	4.33	4.26	4.27	2723037
2006-07-07	4.26	4.30	4.23	4.24	3763796
2006-07-10	4.24	4.28	4.14	4.19	4096120
2006-07-11	4.18	4.20	4.13	4.19	3328296
2006-07-12	4.17	4.21	4.13	4.15	2921478
2006-07-13	4.13	4.16	4.12	4.13	3529407
2006-07-14	4.11	4.12	4.03	4.05	3486295
2006-07-17	4.05	4.06	3.99	4.02	4001593
2006-07-18	4.02	4.05	3.96	4.02	3516663
2006-07-19	3.99	4.09	3.97	4.05	4621833
2006-07-20	4.05	4.10	4.00	4.01	3451372
2006-07-21	3.98	4.13	3.98	4.07	4958427
2006-07-24	4.07	4.14	4.04	4.12	2745715
2006-07-25	4.11	4.16	4.10	4.13	1887376
2006-07-26	4.11	4.16	4.06	4.10	3145062
2006-07-27	4.10	4.11	3.99	4.01	6268759
2006-07-28	4.03	4.06	4.01	4.02	5210038
2006-07-31	4.02	4.03	3.93	3.94	8392325
2006-08-01	4.13	4.34	4.06	4.17	17466556
2006-08-02	4.15	4.25	4.11	4.23	9017164
2006-08-03	4.22	4.32	4.22	4.29	7207732
2006-08-04	4.32	4.34	4.24	4.26	6313671
2006-08-07	4.24	4.31	4.24	4.26	2580980
2006-08-08	4.28	4.30	4.18	4.25	3954361
2006-08-09	4.44	4.44	4.33	4.34	11690339
2006-08-10	4.36	4.49	4.35	4.48	6618252
2006-08-11	4.49	4.54	4.46	4.53	5031474
2006-08-14	4.57	4.67	4.53	4.54	5451796
2006-08-15	4.61	4.67	4.59	4.64	4811144
2006-08-16	4.68	4.78	4.65	4.76	4842195
2006-08-17	4.77	4.84	4.75	4.81	6035585
2006-08-18	4.81	4.81	4.68	4.73	5771196
2006-08-21	4.70	4.75	4.64	4.67	3936643
2006-08-22	4.66	4.76	4.65	4.72	3062836
2006-08-23	4.74	4.76	4.63	4.66	3337093
2006-08-24	4.68	4.70	4.62	4.68	3540013
2006-08-25	4.66	4.74	4.65	4.70	2697477
2006-08-28	4.69	4.79	4.66	4.76	2769693
2006-08-29	4.74	4.77	4.65	4.75	3660687
2006-08-30	4.73	4.79	4.72	4.75	2787947
2006-08-31	4.76	4.78	4.69	4.73	4074644
2006-09-01	4.73	4.75	4.70	4.74	2957165
2006-09-05	4.73	4.76	4.68	4.74	4013883
2006-09-06	4.72	4.72	4.66	4.69	5490479
2006-09-07	4.67	4.67	4.62	4.64	3880565
2006-09-08	4.65	4.71	4.63	4.67	2525835
2006-09-11	4.65	4.69	4.62	4.64	4113010
2006-09-12	4.65	4.73	4.61	4.73	6880310
2006-09-13	4.71	4.73	4.65	4.71	3320871
2006-09-14	4.68	4.80	4.66	4.76	4737426
2006-09-15	4.79	4.87	4.77	4.79	6755722
2006-09-18	4.77	4.79	4.70	4.72	2683165
2006-09-19	4.75	4.79	4.61	4.65	6542132
2006-09-20	4.68	4.74	4.68	4.71	4927942
2006-09-21	4.73	4.78	4.67	4.68	4178073
2006-09-22	4.68	4.70	4.64	4.65	3037859
2006-09-25	4.64	4.72	4.58	4.67	6461381
2006-09-26	4.68	4.76	4.66	4.76	6189844
2006-09-27	4.74	4.82	4.74	4.75	5880111
2006-09-28	4.78	4.80	4.73	4.78	2921495
2006-09-29	4.76	4.81	4.75	4.78	3469502
2006-10-02	4.80	4.83	4.71	4.74	4536389
2006-10-03	4.72	4.81	4.70	4.79	3429693
2006-10-04	4.77	4.94	4.77	4.94	5235199
2006-10-05	4.98	4.99	4.89	4.93	2622322
2006-10-06	4.91	4.95	4.87	4.93	1632626
2006-10-09	4.93	4.94	4.88	4.89	2965848
2006-10-10	4.89	4.91	4.81	4.83	5719647
2006-10-11	4.83	4.88	4.77	4.82	3111318
2006-10-12	4.84	4.92	4.82	4.89	2242033
2006-10-13	4.88	4.94	4.87	4.90	2314176
2006-10-16	4.89	4.94	4.89	4.92	1673677
2006-10-17	4.89	4.92	4.86	4.90	2249916
2006-10-18	4.95	4.96	4.92	4.93	2928517
2006-10-19	4.92	4.99	4.92	4.94	2303595
2006-10-20	4.94	4.97	4.90	4.96	2306727
2006-10-23	4.94	5.03	4.93	4.99	3377155
2006-10-24	4.97	5.01	4.95	4.98	3154229
2006-10-25	4.95	5.01	4.94	4.99	2532232
2006-10-26	4.98	5.07	4.96	5.05	2815365
2006-10-27	5.03	5.05	4.96	5.00	3258061
2006-10-30	5.02	5.05	4.92	4.96	4998999
2006-10-31	5.13	5.20	5.07	5.15	13538352
2006-11-01	5.32	5.37	5.22	5.25	9588530
2006-11-02	5.22	5.26	5.18	5.25	3802805
2006-11-03	5.25	5.28	5.18	5.28	3849031
2006-11-06	5.28	5.38	5.28	5.37	4099790
2006-11-07	5.36	5.45	5.30	5.43	7490442
2006-11-08	5.40	5.56	5.39	5.53	8277323
2006-11-09	5.56	5.56	5.50	5.54	4551707
2006-11-10	5.55	5.58	5.52	5.55	4228120
2006-11-13	5.55	5.63	5.54	5.57	4711156
2006-11-14	5.56	5.57	5.51	5.54	4155485
2006-11-15	5.54	5.62	5.54	5.59	5056200
2006-11-16	5.61	5.64	5.56	5.63	3131272
2006-11-17	5.61	5.64	5.55	5.62	3682593
2006-11-20	5.60	5.72	5.58	5.69	4530868
2006-11-21	5.66	5.69	5.57	5.61	3769239
2006-11-22	5.89	5.91	5.80	5.89	25878171
2006-11-24	5.85	5.91	5.83	5.90	3609440
2006-11-27	5.89	5.91	5.84	5.89	7259344
2006-11-28	5.85	5.89	5.79	5.82	8204702
2006-11-29	5.88	6.00	5.86	5.99	11078646
2006-11-30	5.96	6.06	5.94	6.06	76642874
2006-12-01	6.03	6.06	5.95	5.97	10934745
2006-12-04	6.02	6.11	5.98	6.09	8782859
2006-12-05	6.08	6.18	6.02	6.15	7166077
2006-12-06	6.16	6.16	6.04	6.08	8677068
2006-12-07	6.07	6.13	5.97	6.00	7459111
2006-12-08	5.94	6.03	5.90	5.95	6709092
2006-12-11	5.96	6.11	5.93	6.01	4516249
2006-12-12	6.04	6.08	5.98	6.06	4512273
2006-12-13	6.10	6.17	6.07	6.13	6783954
2006-12-14	6.16	6.27	6.16	6.24	8062552
2006-12-15	6.24	6.39	6.24	6.39	15612236
2006-12-18	6.39	6.43	6.30	6.32	10514237
2006-12-19	6.32	6.33	6.03	6.06	16211011
2006-12-20	6.04	6.14	6.01	6.06	10673806
2006-12-21	6.07	6.24	6.07	6.11	10744618
2006-12-22	6.11	6.15	6.08	6.10	3841982
2006-12-26	6.10	6.18	6.10	6.13	3208068
2006-12-27	6.17	6.23	6.15	6.20	3585145
2006-12-28	6.19	6.23	6.12	6.18	4022407
2006-12-29	6.17	6.28	6.16	6.18	3498459
2007-01-03	6.19	6.32	6.16	6.24	8114996
2007-01-04	6.24	6.32	6.19	6.30	7483816
2007-01-05	6.28	6.30	6.20	6.24	5223746
2007-01-08	6.22	6.25	6.17	6.22	5278034
2007-01-09	6.22	6.27	6.13	6.23	7206008
2007-01-10	6.20	6.44	6.16	6.37	8601325
2007-01-11	6.38	6.40	6.25	6.29	10609405
2007-01-12	6.28	6.34	6.25	6.29	4785759
2007-01-16	6.31	6.33	6.27	6.32	5299355
2007-01-17	6.31	6.39	6.28	6.35	4906202
2007-01-18	6.38	6.45	6.35	6.41	5652869
2007-01-19	6.40	6.50	6.37	6.49	6193727
2007-01-22	6.49	6.50	6.43	6.46	5640389
2007-01-23	6.46	6.55	6.45	6.48	4372935
2007-01-24	6.53	6.56	6.49	6.54	4727623
2007-01-25	6.48	6.50	6.32	6.34	7567205
2007-01-26	6.34	6.35	6.22	6.27	5601149
2007-01-29	6.23	6.37	6.23	6.32	3880242
2007-01-30	6.33	6.37	6.26	6.34	2556544
2007-01-31	6.34	6.45	6.26	6.38	3722378
2007-02-01	6.38	6.47	6.35	6.37	3675209
2007-02-02	6.36	6.45	6.36	6.42	2128698
2007-02-05	6.42	6.56	6.38	6.53	6309011
2007-02-06	6.37	6.45	6.27	6.44	10090763
2007-02-07	6.44	6.66	6.43	6.62	7031652
2007-02-08	6.60	6.67	6.58	6.63	4338878
2007-02-09	6.64	6.65	6.55	6.58	3976267
2007-02-12	6.61	6.61	6.50	6.55	5333540
2007-02-13	6.56	6.62	6.54	6.60	4110133
2007-02-14	6.63	6.67	6.59	6.62	3956526
2007-02-15	6.61	6.64	6.56	6.62	4699044
2007-02-16	6.64	6.65	6.56	6.62	3743854
2007-02-20	6.59	6.68	6.53	6.66	5274015
2007-02-21	6.64	6.72	6.62	6.69	2712411
2007-02-22	6.69	6.75	6.68	6.74	3671492
2007-02-23	6.75	6.76	6.69	6.74	3909758
2007-02-26	6.74	6.81	6.73	6.77	4277955
2007-02-27	6.71	6.77	6.54	6.58	7323630
2007-02-28	6.52	6.58	6.47	6.51	9200005
2007-03-01	6.41	6.48	6.35	6.42	7857732
2007-03-02	6.37	6.43	6.25	6.30	8174221
2007-03-05	6.25	6.29	6.11	6.23	5900921
2007-03-06	6.21	6.29	6.18	6.26	4229376
2007-03-07	6.23	6.27	6.18	6.24	4347203
2007-03-08	6.28	6.32	6.22	6.25	8736678
2007-03-09	6.27	6.30	6.18	6.22	5321725
2007-03-12	6.22	6.24	6.17	6.21	7497066
2007-03-13	6.16	6.19	6.07	6.07	5854042
2007-03-14	6.10	6.10	5.99	6.06	7580331
2007-03-15	6.08	6.15	6.07	6.09	3941549
2007-03-16	6.06	6.09	6.02	6.08	7928940
2007-03-19	6.12	6.21	6.09	6.15	4933474
2007-03-20	6.15	6.19	6.11	6.15	3785283
2007-03-21	6.15	6.27	6.10	6.22	5148850
2007-03-22	6.26	6.38	6.25	6.32	7759294
2007-03-23	6.36	6.38	6.32	6.35	4048903
2007-03-26	6.35	6.40	6.32	6.40	5001336
2007-03-27	6.37	6.46	6.35	6.42	5189000
2007-03-28	6.40	6.41	6.27	6.27	8457140
2007-03-29	6.28	6.30	6.16	6.25	5839439
2007-03-30	6.23	6.27	6.19	6.27	4005196
2007-04-02	6.26	6.27	6.13	6.18	5482381
2007-04-03	6.18	6.29	6.18	6.24	5379635
2007-04-04	6.24	6.30	6.18	6.27	3497773
2007-04-05	6.29	6.29	6.23	6.29	3775231
2007-04-09	6.27	6.38	6.26	6.35	5261039
2007-04-10	6.34	6.44	6.34	6.42	5549205
2007-04-11	6.42	6.42	6.35	6.37	4586403
2007-04-12	6.39	6.44	6.30	6.41	2943472
2007-04-13	6.39	6.39	6.30	6.36	5588855
2007-04-16	6.36	6.39	6.32	6.38	3238782
2007-04-17	6.38	6.44	6.37	6.41	5128421
2007-04-18	6.38	6.43	6.35	6.41	3518051
2007-04-19	6.39	6.39	6.31	6.38	3903179
2007-04-20	6.45	6.47	6.37	6.40	7638033
2007-04-23	6.37	6.37	6.21	6.25	8350458
2007-04-24	6.25	6.25	6.17	6.22	5639840
2007-04-25	6.24	6.41	6.22	6.38	5288531
2007-04-26	6.34	6.46	6.32	6.43	4586746
2007-04-27	6.43	6.49	6.41	6.45	3965768
2007-04-30	6.46	6.47	6.33	6.34	4573526
2007-05-01	6.33	6.41	6.33	6.36	3411862
2007-05-02	6.36	6.43	6.30	6.41	3760338
2007-05-03	6.21	6.23	5.92	6.00	16300826
2007-05-04	6.02	6.19	5.94	5.97	7155983
2007-05-07	5.95	5.97	5.86	5.88	6852158
2007-05-08	5.84	5.93	5.78	5.89	10296457
2007-05-09	5.88	5.90	5.75	5.86	6141280
2007-05-10	5.84	5.86	5.72	5.77	5622379
2007-05-11	5.76	5.81	5.71	5.79	3874606
2007-05-14	5.78	5.81	5.68	5.72	4583422
2007-05-15	5.73	5.78	5.59	5.63	7562375
2007-05-16	5.65	5.70	5.57	5.68	7239532
2007-05-17	5.69	5.69	5.61	5.61	5188964
2007-05-18	5.65	5.73	5.58	5.71	9376206
2007-05-21	5.71	5.79	5.64	5.74	6221983
2007-05-22	5.72	5.73	5.68	5.72	4095359
2007-05-23	5.72	5.86	5.70	5.77	6835922
2007-05-24	5.77	5.78	5.67	5.72	4954734
2007-05-25	5.71	5.76	5.69	5.72	3592276
2007-05-29	5.70	5.75	5.67	5.72	5858225
2007-05-30	5.71	5.73	5.64	5.71	5588935
2007-05-31	5.70	5.83	5.68	5.75	13197847
2007-06-01	5.75	5.85	5.73	5.78	5842080
2007-06-04	5.77	5.80	5.73	5.78	4476908
2007-06-05	5.79	5.81	5.71	5.78	5025629
2007-06-06	5.76	5.79	5.63	5.68	4556326
2007-06-07	5.63	5.68	5.51	5.51	6177090
2007-06-08	5.50	5.62	5.44	5.62	5591851
2007-06-11	5.65	5.70	5.58	5.64	4897418
2007-06-12	5.60	5.60	5.47	5.48	5833462
2007-06-13	5.48	5.61	5.47	5.59	3682031
2007-06-14	5.58	5.67	5.57	5.61	4615315
2007-06-15	5.64	5.78	5.64	5.71	10005694
2007-06-18	5.70	5.72	5.65	5.71	5855616
2007-06-19	5.69	5.94	5.69	5.86	9185720
2007-06-20	5.86	5.90	5.75	5.84	17645643
2007-06-21	5.83	5.85	5.76	5.82	7402204
2007-06-22	5.81	5.83	5.68	5.71	9283496
2007-06-25	5.75	5.78	5.67	5.75	7019792
2007-06-26	5.76	5.84	5.75	5.79	6487930
2007-06-27	5.75	5.78	5.67	5.78	6091430
2007-06-28	5.74	5.82	5.74	5.76	5164906
2007-06-29	5.75	5.80	5.71	5.75	4283569
2007-07-02	5.77	5.81	5.71	5.72	4412859
2007-07-03	5.72	5.79	5.67	5.70	2628793
2007-07-05	5.68	5.70	5.61	5.68	5384202
2007-07-06	5.67	5.74	5.65	5.69	4221485
2007-07-09	5.68	5.70	5.60	5.63	4678550
2007-07-10	5.65	5.65	5.52	5.55	6377344
2007-07-11	5.53	5.56	5.50	5.55	4717899
2007-07-12	5.55	5.59	5.49	5.59	5815098
2007-07-13	5.56	5.58	5.49	5.57	4909168
2007-07-16	5.57	5.57	5.47	5.49	6314392
2007-07-17	5.48	5.54	5.46	5.51	4573949
2007-07-18	5.50	5.54	5.45	5.51	5452038
2007-07-19	5.57	5.60	5.51	5.58	4108663
2007-07-20	5.62	5.62	5.48	5.52	5441848
2007-07-23	5.57	5.57	5.39	5.42	6732699
2007-07-24	5.38	5.41	5.27	5.29	7913057
2007-07-25	5.27	5.31	5.15	5.18	7680815
2007-07-26	5.14	5.16	5.02	5.09	9204760
2007-07-27	5.08	5.12	5.00	5.04	5189892
2007-07-30	5.01	5.09	4.97	5.05	7717549
2007-07-31	4.82	4.94	4.69	4.78	12821295
2007-08-01	4.73	4.79	4.66	4.76	8398858
2007-08-02	4.77	4.79	4.72	4.76	8756100
2007-08-03	4.77	4.79	4.55	4.55	9207833
2007-08-06	4.59	4.60	4.40	4.45	13176291
2007-08-07	4.47	4.54	4.42	4.44	11514435
2007-08-08	4.47	4.51	4.17	4.40	14693817
2007-08-09	4.36	4.52	4.30	4.34	13378523
2007-08-10	4.30	4.59	4.24	4.54	10556080
2007-08-13	4.54	4.68	4.47	4.65	7423465
2007-08-14	4.62	4.69	4.58	4.63	6282951
2007-08-15	4.63	4.71	4.59	4.59	7893197
2007-08-16	4.58	4.66	4.34	4.46	11129012
2007-08-17	4.46	4.58	4.42	4.53	9055202
2007-08-20	4.57	4.61	4.53	4.57	9540885
2007-08-21	4.60	4.64	4.55	4.59	6585621
2007-08-22	4.59	4.61	4.51	4.57	6058048
2007-08-23	4.49	4.56	4.43	4.52	6617619
2007-08-24	4.51	4.67	4.48	4.67	4994265
2007-08-27	4.66	4.68	4.58	4.59	4524707
2007-08-28	4.56	4.62	4.48	4.48	4603815
2007-08-29	4.49	4.55	4.43	4.54	4169592
2007-08-30	4.51	4.58	4.51	4.55	4082965
2007-08-31	4.59	4.65	4.54	4.62	3579909
2007-09-04	4.60	4.68	4.57	4.65	3843348
2007-09-05	4.63	4.67	4.58	4.60	3637545
2007-09-06	4.63	4.65	4.58	4.62	4473784
2007-09-07	4.58	4.62	4.57	4.59	4498779
2007-09-10	4.62	4.62	4.49	4.57	5542997
2007-09-11	4.59	4.61	4.55	4.60	4531709
2007-09-12	4.60	4.61	4.54	4.61	5035743
2007-09-13	4.64	4.64	4.57	4.60	4931449
2007-09-14	4.58	4.66	4.57	4.64	5478951
2007-09-17	4.60	4.62	4.40	4.51	9741135
2007-09-18	4.59	4.67	4.55	4.66	7335831
2007-09-19	4.68	4.71	4.66	4.69	5467831
2007-09-20	4.66	4.75	4.66	4.70	4833121
2007-09-21	4.70	4.71	4.60	4.66	16250909
2007-09-24	4.65	4.71	4.64	4.68	4951007
2007-09-25	4.74	4.82	4.70	4.74	7638454
2007-09-26	4.75	4.91	4.75	4.90	11135395
2007-09-27	4.93	4.94	4.87	4.92	6057718
2007-09-28	4.93	4.97	4.89	4.93	4503026
2007-10-01	4.93	5.00	4.92	4.99	5304663
2007-10-02	4.99	5.00	4.90	4.94	5013020
2007-10-03	4.92	4.99	4.92	4.95	3146027
2007-10-04	4.97	5.03	4.96	4.99	4539054
2007-10-05	4.99	5.04	4.96	4.99	3288836
2007-10-08	4.97	5.01	4.93	4.98	2344745
2007-10-09	4.94	4.97	4.88	4.94	2793638
2007-10-10	4.92	4.95	4.87	4.94	3453258
2007-10-11	4.95	4.97	4.82	4.85	4243012
2007-10-12	4.87	4.95	4.81	4.92	4394707
2007-10-15	4.93	4.93	4.80	4.87	4385171
2007-10-16	4.86	4.88	4.78	4.84	4792811
2007-10-17	4.88	4.98	4.85	4.91	5497934
2007-10-18	4.93	4.99	4.83	4.86	7750417
2007-10-19	4.86	4.87	4.69	4.72	10082015
2007-10-22	4.71	4.78	4.69	4.76	3632729
2007-10-23	4.71	4.73	4.61	4.63	6192123
2007-10-24	4.63	4.65	4.49	4.55	6796551
2007-10-25	4.60	4.65	4.48	4.54	4280538
2007-10-26	4.58	4.59	4.46	4.50	6463072
2007-10-29	4.52	4.67	4.52	4.63	7043783
2007-10-30	4.63	4.76	4.57	4.72	8704447
2007-10-31	4.90	4.95	4.79	4.90	10506525
2007-11-01	5.02	5.12	4.92	4.96	12044312
2007-11-02	4.99	5.01	4.84	4.92	5632554
2007-11-05	5.33	5.54	5.19	5.29	28088699
2007-11-06	5.32	5.34	5.10	5.17	9748519
2007-11-07	5.11	5.12	4.92	4.94	9318218
2007-11-08	4.97	5.00	4.82	4.93	8155115
2007-11-09	4.84	4.95	4.80	4.88	6099107
2007-11-12	4.89	5.05	4.84	4.89	7359427
2007-11-13	4.89	4.95	4.83	4.95	6194279
2007-11-14	4.94	4.95	4.80	4.82	7528613
2007-11-15	4.79	4.87	4.70	4.73	4368569
2007-11-16	4.76	4.77	4.66	4.72	3936008
2007-11-19	4.68	4.68	4.55	4.59	5217560
2007-11-20	4.62	4.64	4.48	4.58	7089985
2007-11-21	4.56	4.66	4.48	4.59	5570539
2007-11-23	4.61	4.62	4.51	4.55	1643682
2007-11-26	4.56	4.58	4.40	4.41	4003465
2007-11-27	4.43	4.54	4.42	4.50	5418639
2007-11-28	4.55	4.64	4.49	4.58	5505081
2007-11-29	4.73	4.73	4.63	4.70	6030684
2007-11-30	4.70	4.75	4.57	4.63	5637818
2007-12-03	4.62	4.69	4.59	4.60	4646150
2007-12-04	4.54	4.62	4.51	4.60	4717295
2007-12-05	4.61	4.73	4.59	4.73	5936303
2007-12-06	4.71	4.77	4.67	4.76	3938221
2007-12-07	4.74	4.79	4.69	4.73	6534279
2007-12-10	4.76	4.76	4.70	4.74	2725236
2007-12-11	4.69	4.73	4.57	4.59	4618132
2007-12-12	4.64	4.67	4.53	4.61	4774942
2007-12-13	4.62	4.65	4.49	4.55	5038001
2007-12-14	4.52	4.52	4.42	4.47	4249578
2007-12-17	4.43	4.48	4.38	4.43	4034066
2007-12-18	4.50	4.50	4.39	4.45	6125718
2007-12-19	4.42	4.48	4.42	4.46	4613597
2007-12-20	4.46	4.53	4.42	4.52	7331761
2007-12-21	4.55	4.58	4.48	4.57	7913376
2007-12-24	4.53	4.64	4.49	4.61	1477168
2007-12-26	4.57	4.60	4.51	4.58	2548375
2007-12-27	4.57	4.57	4.48	4.50	2983916
2007-12-28	4.49	4.53	4.47	4.49	3313439
2007-12-31	4.46	4.49	4.45	4.47	3227013
2008-01-02	4.38	4.43	4.29	4.37	8042774
2008-01-03	4.36	4.39	4.29	4.31	6024698
2008-01-04	4.30	4.31	4.19	4.20	6185644
2008-01-07	4.19	4.27	4.14	4.23	7006675
2008-01-08	4.23	4.25	3.97	4.09	8777314
2008-01-09	4.08	4.10	3.99	4.04	8854486
2008-01-10	3.99	4.03	3.94	3.99	6696908
2008-01-11	3.94	4.00	3.90	3.92	6044249
2008-01-14	3.94	4.07	3.93	4.06	13231505
2008-01-15	4.00	4.01	3.92	3.96	12744732
2008-01-16	3.96	4.19	3.96	4.11	10152250
2008-01-17	4.08	4.12	4.07	4.08	9146874
2008-01-18	4.05	4.12	3.94	4.01	10728972
2008-01-22	3.88	4.11	3.88	3.97	10656266
2008-01-23	3.88	4.15	3.87	4.11	7925947
2008-01-24	4.12	4.17	4.04	4.11	6445500
2008-01-25	4.14	4.16	4.02	4.06	5237966
2008-01-28	4.07	4.20	4.04	4.18	6911293
2008-01-29	4.19	4.31	4.18	4.26	8087205
2008-01-30	4.27	4.31	4.21	4.22	6982413
2008-01-31	4.16	4.38	4.14	4.31	8194590
2008-02-01	4.39	4.43	4.31	4.36	9076982
2008-02-04	4.39	4.39	4.23	4.27	5100558
2008-02-05	4.17	4.21	4.03	4.08	7522099
2008-02-06	3.84	4.00	3.78	3.80	13490065
2008-02-07	3.77	3.86	3.71	3.82	9712029
2008-02-08	3.78	3.85	3.65	3.67	10956327
2008-02-11	3.69	3.69	3.62	3.65	8887173
2008-02-12	3.67	3.79	3.65	3.69	6923277
2008-02-13	3.76	3.80	3.66	3.75	6168761
2008-02-14	3.73	3.77	3.63	3.63	4812243
2008-02-15	3.61	3.67	3.58	3.64	4744199
2008-02-19	3.67	3.69	3.57	3.60	5831986
2008-02-20	3.58	3.69	3.58	3.66	5813387
2008-02-21	3.68	3.68	3.57	3.57	5123025
2008-02-22	3.60	3.62	3.56	3.61	5661772
2008-02-25	3.58	3.67	3.55	3.67	8922253
2008-02-26	3.67	3.82	3.66	3.79	8013964
2008-02-27	3.75	3.79	3.64	3.66	7405200
2008-02-28	3.63	3.65	3.56	3.57	5884161
2008-02-29	3.51	3.55	3.28	3.31	14979117
2008-03-03	3.30	3.38	3.30	3.35	8959842
2008-03-04	3.34	3.35	3.24	3.27	9054261
2008-03-05	3.27	3.32	3.25	3.29	7491758
2008-03-06	3.29	3.33	3.24	3.24	8756656
2008-03-07	3.23	3.31	3.19	3.25	6254848
2008-03-10	3.24	3.27	3.16	3.16	5467378
2008-03-11	3.21	3.25	3.18	3.25	8429942
2008-03-12	3.26	3.31	3.22	3.23	4044776
2008-03-13	3.20	3.40	3.20	3.35	9226359
2008-03-14	3.41	3.47	3.30	3.42	15387339
2008-03-17	3.33	3.39	3.27	3.30	7624664
2008-03-18	3.31	3.44	3.30	3.44	5951367
2008-03-19	3.46	3.50	3.38	3.38	4979491
2008-03-20	3.40	3.52	3.36	3.51	7268936
2008-03-24	3.50	3.61	3.50	3.61	5085943
2008-03-25	3.60	3.61	3.49	3.53	5570716
2008-03-26	3.49	3.53	3.43	3.50	5305483
2008-03-27	3.50	3.53	3.45	3.45	3615147
2008-03-28	3.52	3.52	3.39	3.41	3583339
2008-03-31	3.51	3.53	3.42	3.45	7212958
2008-04-01	3.49	3.53	3.45	3.53	6270348
2008-04-02	3.55	3.57	3.51	3.55	5014015
2008-04-03	3.54	3.63	3.53	3.62	4897467
2008-04-04	3.63	3.63	3.54	3.56	3886281
2008-04-07	3.57	3.63	3.54	3.57	5495601
2008-04-08	3.54	3.56	3.48	3.53	7700601
2008-04-09	3.53	3.53	3.41	3.45	3499547
2008-04-10	3.45	3.53	3.45	3.51	4954389
2008-04-11	3.55	3.55	3.41	3.42	5079067
2008-04-14	3.41	3.45	3.38	3.39	4652543
2008-04-15	3.40	3.40	3.33	3.35	4134818
2008-04-16	3.35	3.39	3.31	3.37	5696965
2008-04-17	3.40	3.46	3.36	3.43	3998390
2008-04-18	3.52	3.55	3.46	3.54	5263331
2008-04-21	3.45	3.51	3.43	3.47	5150680
2008-04-22	3.44	3.45	3.29	3.33	5848860
2008-04-23	3.35	3.36	3.27	3.31	6298772
2008-04-24	3.32	3.39	3.28	3.36	8854158
2008-04-25	3.36	3.39	3.33	3.37	7474183
2008-04-28	3.39	3.40	3.35	3.39	7293123
2008-04-29	3.39	3.41	3.32	3.40	6269206
2008-04-30	3.48	3.54	3.43	3.46	11778583
2008-05-01	3.46	3.54	3.42	3.53	9949049
2008-05-02	3.57	3.60	3.51	3.57	9326696
2008-05-05	3.55	3.60	3.54	3.57	7070691
2008-05-06	3.55	3.58	3.50	3.56	6319732
2008-05-07	3.52	3.59	3.49	3.50	5814887
2008-05-08	3.51	3.55	3.48	3.52	5921309
2008-05-09	3.47	3.61	3.47	3.58	5200310
2008-05-12	3.58	3.72	3.56	3.72	5583282
2008-05-13	3.74	3.84	3.70	3.82	10067053
2008-05-14	3.87	4.00	3.82	3.94	8958454
2008-05-15	3.93	3.97	3.90	3.94	6832600
2008-05-16	3.96	3.99	3.90	3.96	5809102
2008-05-19	3.96	4.02	3.91	3.98	3368135
2008-05-20	3.94	4.01	3.90	3.92	2997996
2008-05-21	3.94	3.95	3.86	3.87	4705439
2008-05-22	3.89	3.93	3.84	3.90	3591806
2008-05-23	3.86	3.86	3.78	3.82	4303536
2008-05-27	3.82	3.89	3.80	3.87	3607621
2008-05-28	3.88	3.90	3.83	3.88	3196508
2008-05-29	3.83	3.98	3.76	3.77	12865300
2008-05-30	3.81	3.85	3.75	3.75	8011672
2008-06-02	3.75	3.78	3.61	3.67	7437749
2008-06-03	3.67	3.70	3.61	3.66	6213206
2008-06-04	3.63	3.77	3.63	3.69	5485407
2008-06-05	3.69	3.75	3.67	3.72	3413833
2008-06-06	3.70	3.72	3.52	3.53	8209245
2008-06-09	3.53	3.56	3.46	3.52	5629489
2008-06-10	3.49	3.57	3.48	3.53	4400038
2008-06-11	3.52	3.56	3.40	3.40	5934337
2008-06-12	3.42	3.50	3.40	3.42	5171822
2008-06-13	3.46	3.55	3.42	3.55	5591026
2008-06-16	3.53	3.61	3.51	3.57	6237305
2008-06-17	3.57	3.58	3.51	3.53	6243156
2008-06-18	3.53	3.57	3.50	3.52	7568831
2008-06-19	3.56	3.57	3.49	3.56	6718468
2008-06-20	3.55	3.56	3.40	3.42	9222825
2008-06-23	3.45	3.45	3.36	3.36	5821086
2008-06-24	3.36	3.38	3.29	3.30	9243913
2008-06-25	3.32	3.44	3.29	3.38	9412516
2008-06-26	3.32	3.35	3.25	3.25	5779148
2008-06-27	3.25	3.26	3.14	3.15	7678372
2008-06-30	3.14	3.23	3.11	3.20	8495781
2008-07-01	3.17	3.23	3.13	3.21	6841249
2008-07-02	3.19	3.21	3.06	3.06	7244397
2008-07-03	3.06	3.07	2.99	3.00	4498755
2008-07-07	3.02	3.03	2.89	2.97	7298234
2008-07-08	2.95	3.05	2.95	3.05	5032326
2008-07-09	3.04	3.05	2.89	2.89	6250691
2008-07-10	2.87	3.01	2.86	2.96	8867974
2008-07-11	2.93	2.94	2.80	2.82	10935242
2008-07-14	2.86	3.00	2.85	2.93	14221929
2008-07-15	2.91	2.98	2.87	2.88	10699080
2008-07-16	2.91	2.99	2.88	2.96	12486788
2008-07-17	2.96	3.04	2.93	2.99	9138870
2008-07-18	2.99	3.00	2.95	2.97	7438884
2008-07-21	2.98	3.00	2.91	2.94	5456109
2008-07-22	2.92	3.03	2.91	3.02	7081954
2008-07-23	3.03	3.20	3.02	3.08	10131721
2008-07-24	3.05	3.08	2.97	3.00	8706612
2008-07-25	3.03	3.03	2.94	2.95	6931233
2008-07-28	2.97	2.97	2.87	2.87	4898532
2008-07-29	2.87	2.98	2.87	2.98	8671490
2008-07-30	2.99	3.07	2.90	2.94	7801020
2008-07-31	2.92	2.99	2.90	2.90	8690905
2008-08-01	2.92	2.93	2.82	2.87	8447356
2008-08-04	2.87	2.94	2.83	2.90	6395309
2008-08-05	2.94	3.01	2.92	2.99	9163588
2008-08-06	3.00	3.01	2.94	2.97	6520345
2008-08-07	2.97	2.99	2.92	2.93	5854916
2008-08-08	2.92	3.11	2.91	3.09	8165427
2008-08-11	3.08	3.25	3.06	3.16	11323829
2008-08-12	2.87	3.12	2.87	3.10	10864472
2008-08-13	3.10	3.26	3.10	3.19	14075516
2008-08-14	3.07	3.22	3.02	3.19	19202337
2008-08-15	3.20	3.21	3.07	3.09	10716207
2008-08-18	3.08	3.11	2.97	2.98	14090691
2008-08-19	2.96	2.98	2.93	2.94	21049025
2008-08-20	2.94	2.96	2.89	2.93	85792821
2008-09-19	5.41	5.54	5.14	5.30	3807020
2008-09-22	5.24	5.36	5.02	5.24	4768777
2008-09-23	5.52	5.52	5.11	5.14	4822046
2008-09-24	5.23	5.37	5.20	5.26	4166195
2008-09-25	5.31	5.46	5.24	5.26	4322344
2008-09-26	5.19	5.28	5.10	5.26	5068445
2008-09-29	5.13	5.26	4.60	4.60	7363657
2008-09-30	4.80	5.39	4.80	5.36	7814921
2008-10-01	5.28	5.40	5.25	5.39	5166523
2008-10-02	5.28	5.39	5.23	5.28	3666590
2008-10-03	5.26	5.31	4.93	4.97	7074175
2008-10-06	4.83	4.96	4.67	4.94	8199004
2008-10-07	5.26	5.26	4.72	4.79	5006376
2008-10-08	4.76	4.91	4.11	4.58	8646243
2008-10-09	4.69	4.82	4.51	4.62	5527256
2008-10-10	4.45	4.89	4.43	4.72	8420786
2008-10-13	4.90	4.91	4.70	4.78	7682403
2008-10-14	4.81	4.96	4.63	4.70	7219532
2008-10-15	4.62	4.78	4.49	4.49	4408652
2008-10-16	4.54	4.75	4.28	4.68	6725550
2008-10-17	4.56	4.81	4.46	4.73	4970145
2008-10-20	4.78	5.00	4.74	4.98	2758364
2008-10-21	4.90	5.18	4.89	5.01	5562205
2008-10-22	4.89	5.03	4.88	5.00	6129916
2008-10-23	5.01	5.01	4.77	4.97	5468997
2008-10-24	4.78	5.02	4.67	4.96	4720675
2008-10-27	4.84	5.06	4.84	4.86	3284577
2008-10-28	5.01	5.22	4.87	5.22	5157585
2008-10-29	5.20	5.38	5.00	5.24	6429752
2008-10-30	5.29	5.37	5.08	5.13	4766612
2008-10-31	5.09	5.32	5.06	5.19	5189087
2008-11-03	5.22	5.25	5.07	5.13	3234317
2008-11-04	5.23	5.23	5.05	5.14	5981321
2008-11-05	5.34	5.59	5.29	5.31	7902932
2008-11-06	5.21	5.39	5.20	5.23	4810395
2008-11-07	5.24	5.33	5.09	5.15	3716732
2008-11-10	5.26	5.28	4.88	4.94	2996368
2008-11-11	4.89	4.99	4.85	4.94	3053823
2008-11-12	4.89	4.98	4.83	4.86	3596401
2008-11-13	4.85	5.07	4.73	5.07	6933020
2008-11-14	4.88	5.10	4.85	4.93	4213898
2008-11-17	4.77	4.89	4.71	4.77	4055609
2008-11-18	4.77	4.85	4.50	4.76	5941438
2008-11-19	4.75	4.83	4.47	4.49	5572326
2008-11-20	4.48	4.64	4.34	4.41	6020884
2008-11-21	4.41	4.65	4.20	4.62	7198814
2008-11-24	4.63	4.66	4.46	4.65	5185750
2008-11-25	4.63	4.67	4.51	4.65	3657523
2008-11-26	4.55	4.72	4.54	4.65	4788412
2008-11-28	4.61	4.61	4.54	4.58	1065714
2008-12-01	4.49	4.55	4.32	4.32	2975391
2008-12-02	4.38	4.46	4.32	4.45	3301652
2008-12-03	4.39	4.63	4.39	4.63	4925002
2008-12-04	4.45	4.57	4.29	4.38	3859340
2008-12-05	4.37	4.70	4.31	4.69	4574141
2008-12-08	4.75	4.81	4.64	4.76	4137967
2008-12-09	4.81	5.34	4.80	5.25	12943942
2008-12-10	5.26	5.30	5.14	5.17	3390794
2008-12-11	5.11	5.17	4.97	5.01	4304361
2008-12-12	4.97	5.14	4.95	5.12	3820381
2008-12-15	5.11	5.13	5.02	5.06	3327141
2008-12-16	5.08	5.20	5.07	5.18	4424236
2008-12-17	5.18	5.18	5.03	5.04	3784011
2008-12-18	5.00	5.11	4.95	5.01	5558857
2008-12-19	5.05	5.13	4.82	5.06	4101108
2008-12-22	5.04	5.04	4.88	4.99	4447173
2008-12-23	4.98	5.02	4.88	4.93	1328959
2008-12-24	4.94	4.94	4.85	4.89	739580
2008-12-26	4.88	4.92	4.75	4.78	2235808
2008-12-29	4.79	4.79	4.67	4.72	1402588
2008-12-30	4.66	4.89	4.65	4.88	2817793
2008-12-31	4.86	4.92	4.80	4.87	2677087
2009-01-02	4.88	4.99	4.79	4.98	2134016
2009-01-05	4.95	5.05	4.90	4.99	3430358
2009-01-06	5.02	5.11	4.99	5.06	4545359
2009-01-07	5.02	5.06	4.83	4.86	4500160
2009-01-08	4.85	4.85	4.75	4.85	3515571
2009-01-09	4.76	4.85	4.61	4.64	4788056
2009-01-12	4.63	4.69	4.54	4.60	3892478
2009-01-13	4.54	4.64	4.50	4.57	3640901
2009-01-14	4.54	4.63	4.50	4.60	3300737
2009-01-15	4.51	4.71	4.50	4.67	5842242
2009-01-16	4.71	4.80	4.63	4.69	6180515
2009-01-20	4.68	4.77	4.57	4.57	4869775
2009-01-21	4.59	4.65	4.53	4.64	4245238
2009-01-22	4.58	4.68	4.55	4.61	3305939
2009-01-23	4.56	4.67	4.56	4.64	5001060
2009-01-26	4.64	4.68	4.56	4.61	4207790
2009-01-27	4.59	4.66	4.58	4.65	4586019
2009-01-28	4.70	4.70	4.60	4.67	5396800
2009-01-29	4.67	4.76	4.61	4.63	2984167
2009-01-30	4.67	4.72	4.53	4.55	3571597
2009-02-02	4.54	4.64	4.48	4.62	2797998
2009-02-03	4.67	4.74	4.47	4.56	7082034
2009-02-04	4.55	4.62	4.35	4.37	9196683
2009-02-05	4.40	4.44	4.33	4.39	5718600
2009-02-06	4.41	4.69	4.41	4.58	7130883
2009-02-09	4.57	4.66	4.48	4.64	5887407
2009-02-10	4.60	4.66	4.45	4.49	7491780
2009-02-11	4.45	4.60	4.40	4.44	5034047
2009-02-12	4.60	4.71	4.55	4.67	8419113
2009-02-13	4.66	4.70	4.61	4.66	4670209
2009-02-17	4.62	4.65	4.50	4.58	5404754
2009-02-18	4.58	4.62	4.49	4.58	4647592
2009-02-19	4.58	4.64	4.45	4.48	4528916
2009-02-20	4.50	4.74	4.42	4.66	9303880
2009-02-23	4.66	4.72	4.62	4.62	4975243
2009-02-24	4.63	4.83	4.57	4.78	4541573
2009-02-25	4.83	4.83	4.60	4.68	4807669
2009-02-26	4.70	4.78	4.59	4.61	3535303
2009-02-27	4.57	4.69	4.57	4.62	4056529
2009-03-02	4.63	4.67	4.56	4.58	3868170
2009-03-03	4.61	4.68	4.46	4.50	5404245
2009-03-04	4.52	4.58	4.47	4.49	4098048
2009-03-05	4.45	4.50	4.38	4.41	3872540
2009-03-06	4.42	4.48	4.28	4.37	9260231
2009-03-09	4.34	4.40	4.12	4.17	7750851
2009-03-10	4.19	4.36	4.10	4.36	5786009
2009-03-11	4.36	4.39	4.29	4.33	3995291
2009-03-12	4.26	4.45	4.26	4.42	4085542
2009-03-13	4.41	4.52	4.36	4.52	4009089
2009-03-16	4.42	4.58	4.42	4.48	3184289
2009-03-17	4.52	4.64	4.48	4.63	3033974
2009-03-18	4.64	4.68	4.55	4.61	5359184
2009-03-19	4.63	4.68	4.59	4.67	4217459
2009-03-20	4.68	4.68	4.49	4.56	7228561
2009-03-23	4.64	4.66	4.56	4.61	5689617
2009-03-24	4.59	4.60	4.50	4.54	3407912
2009-03-25	4.56	4.64	4.51	4.61	3429820
2009-03-26	4.82	4.95	4.76	4.91	6095977
2009-03-27	4.86	4.91	4.74	4.76	5219065
2009-03-30	4.71	4.76	4.64	4.72	3878370
2009-03-31	4.72	4.75	4.64	4.72	4778695
2009-04-01	4.68	4.86	4.68	4.85	2955965
2009-04-02	4.87	4.97	4.79	4.90	3942045
2009-04-03	4.91	4.94	4.86	4.93	2030903
2009-04-06	4.85	5.01	4.84	5.00	3384707
2009-04-07	4.96	4.98	4.87	4.90	2154089
2009-04-08	4.96	4.99	4.91	4.98	1878317
2009-04-09	5.03	5.12	4.98	5.11	2556320
2009-04-13	5.06	5.16	5.04	5.14	1785275
2009-04-14	5.09	5.15	5.03	5.09	2179051
2009-04-15	5.03	5.09	4.97	5.05	1449892
2009-04-16	5.11	5.25	5.06	5.20	2703862
2009-04-17	5.18	5.22	5.08	5.17	4350926
2009-04-20	5.07	5.13	4.99	5.01	5184677
2009-04-21	5.00	5.10	4.95	5.05	4013212
2009-04-22	5.00	5.10	4.95	5.00	3205483
2009-04-23	4.98	5.01	4.85	4.99	3501196
2009-04-24	4.98	5.13	4.95	5.07	2679329
2009-04-27	4.97	5.04	4.91	4.93	4716807
2009-04-28	4.92	5.03	4.90	4.94	3528267
2009-04-29	4.93	5.31	4.93	5.15	6822501
2009-04-30	5.19	5.21	4.96	4.96	5650803
2009-05-01	4.97	4.98	4.94	4.96	3660693
2009-05-04	4.99	5.03	4.90	4.96	3914856
2009-05-05	4.97	5.02	4.95	4.96	5059531
2009-05-06	4.98	5.02	4.86	4.94	6745079
2009-05-07	4.96	4.98	4.88	4.91	3551830
2009-05-08	4.93	5.00	4.88	4.89	3146945
2009-05-11	4.81	4.96	4.80	4.91	3570261
2009-05-12	4.93	4.93	4.79	4.85	4724083
2009-05-13	4.81	4.86	4.68	4.69	4819674
2009-05-14	4.69	4.76	4.67	4.69	2711418
2009-05-15	4.67	4.67	4.61	4.63	3096425
2009-05-18	4.60	4.73	4.60	4.73	2775901
2009-05-19	4.68	4.80	4.64	4.74	3889497
2009-05-20	4.74	4.88	4.70	4.82	3965796
2009-05-21	4.77	4.89	4.74	4.76	3836534
2009-05-22	4.78	4.87	4.76	4.79	3220216
2009-05-26	4.72	4.98	4.71	4.97	4916768
2009-05-27	4.92	5.08	4.92	4.96	4758913
2009-05-28	5.02	5.09	4.95	5.00	3920422
2009-05-29	4.99	5.03	4.96	5.02	6549481
2009-06-01	5.04	5.15	5.00	5.13	5501017
2009-06-02	5.13	5.18	5.07	5.07	4286996
2009-06-03	5.06	5.15	4.93	4.94	7935305
2009-06-04	4.93	5.02	4.92	4.99	4798686
2009-06-05	5.06	5.09	4.95	5.05	5511560
2009-06-08	5.05	5.10	5.00	5.02	5983341
2009-06-09	5.03	5.13	4.99	5.11	3210833
2009-06-10	5.12	5.24	5.06	5.18	8272137
2009-06-11	5.19	5.23	5.11	5.12	4693220
2009-06-12	5.10	5.14	4.60	5.08	6239453
2009-06-15	5.03	5.05	4.96	5.04	6054195
2009-06-16	5.04	5.12	4.93	5.03	5138874
2009-06-17	5.08	5.11	4.98	5.06	6142819
2009-06-18	5.03	5.09	5.00	5.05	3196627
2009-06-19	5.03	5.14	5.02	5.09	5442392
2009-06-22	5.02	5.07	4.93	4.94	9055856
2009-06-23	4.95	4.97	4.88	4.90	6399060
2009-06-24	4.91	4.96	4.90	4.94	5699248
2009-06-25	4.91	4.96	4.91	4.92	7949954
2009-06-26	4.88	4.97	4.88	4.93	8133064
2009-06-29	4.93	4.99	4.88	4.93	6341320
2009-06-30	4.97	4.99	4.88	4.97	8433548
2009-07-01	5.00	5.09	4.98	5.03	4868689
2009-07-02	4.99	5.03	4.94	4.98	4141978
2009-07-06	4.97	5.04	4.97	5.00	4777864
2009-07-07	4.98	5.01	4.89	4.89	3808632
2009-07-08	4.92	4.97	4.84	4.86	6074836
2009-07-09	4.88	4.93	4.82	4.89	3752900
2009-07-10	4.87	4.94	4.85	4.90	3438154
2009-07-13	4.91	5.01	4.85	4.99	5158465
2009-07-14	4.96	5.05	4.95	5.02	5645528
2009-07-15	5.03	5.18	5.03	5.17	3770435
2009-07-16	5.18	5.26	5.15	5.24	4426889
2009-07-17	5.25	5.25	5.14	5.21	6802845
2009-07-20	5.20	5.36	5.18	5.35	6388680
2009-07-21	5.35	5.43	5.30	5.43	8118269
2009-07-22	5.41	5.54	5.36	5.51	5555119
2009-07-23	5.48	5.68	5.46	5.58	6174403
2009-07-24	5.54	5.59	5.53	5.54	4707144
2009-07-27	5.78	5.80	5.57	5.59	10650357
2009-07-28	5.60	5.65	5.53	5.54	8497562
2009-07-29	5.51	5.65	5.47	5.58	7165609
2009-07-30	5.67	5.81	5.65	5.72	8119583
2009-07-31	5.72	5.83	5.69	5.70	5014602
2009-08-03	5.72	5.82	5.70	5.73	3888847
2009-08-04	5.72	5.77	5.65	5.67	4124143
2009-08-05	5.71	5.74	5.54	5.61	5505450
2009-08-06	5.61	5.70	5.56	5.68	5514489
2009-08-07	5.73	5.80	5.71	5.72	2615872
2009-08-10	5.70	5.75	5.69	5.73	2197233
2009-08-11	5.69	5.70	5.63	5.67	2335926
2009-08-12	5.66	5.79	5.65	5.72	3654438
2009-08-13	5.77	5.81	5.66	5.80	6445215
2009-08-14	5.76	5.81	5.69	5.80	4085303
2009-08-17	5.76	5.76	5.67	5.70	3561778
2009-08-18	5.71	5.76	5.67	5.75	2406622
2009-08-19	5.73	5.91	5.70	5.87	5557616
2009-08-20	5.83	5.91	5.83	5.87	4249807
2009-08-21	5.92	6.06	5.86	6.04	5573588
2009-08-24	6.01	6.06	5.88	5.89	2798965
2009-08-25	5.89	6.00	5.85	5.94	3848239
2009-08-26	5.96	5.97	5.83	5.89	4521832
2009-08-27	5.90	5.90	5.79	5.85	4171980
2009-08-28	5.89	5.92	5.76	5.78	4836536
2009-08-31	5.76	5.82	5.69	5.73	6593279
2009-09-01	5.75	5.95	5.67	5.74	7435681
2009-09-02	5.70	5.77	5.67	5.67	2249788
2009-09-03	5.69	5.72	5.62	5.72	1965175
2009-09-04	5.73	5.82	5.67	5.81	1839401
2009-09-08	5.83	5.88	5.77	5.88	2557214
2009-09-09	5.88	6.07	5.85	6.03	6737443
2009-09-10	6.02	6.07	5.97	6.05	6252912
2009-09-11	6.06	6.06	5.96	5.97	5247540
2009-09-14	5.96	6.06	5.91	6.01	2645544
2009-09-15	5.98	6.26	5.98	6.25	6165307
2009-09-16	6.21	6.40	6.18	6.40	6221309
2009-09-17	6.40	6.45	6.30	6.37	4986849
2009-09-18	6.41	6.46	6.33	6.41	5791930
2009-09-21	6.41	6.43	6.32	6.39	4155394
2009-09-22	6.40	6.44	6.32	6.34	4499761
2009-09-23	6.35	6.59	6.34	6.45	8102968
2009-09-24	6.52	6.57	6.35	6.39	4000026
2009-09-25	6.43	6.50	6.31	6.33	7110743
2009-09-28	6.33	6.50	6.30	6.46	6154990
2009-09-29	6.44	6.45	6.23	6.25	6335245
2009-09-30	6.25	6.29	6.14	6.25	5899930
2009-10-01	6.20	6.36	6.07	6.08	3730466
2009-10-02	6.04	6.05	5.92	5.94	5889580
2009-10-05	5.98	6.10	5.93	5.96	2937377
2009-10-06	5.97	6.06	5.96	6.05	4569695
2009-10-07	6.02	6.06	5.90	5.99	4927847
2009-10-08	6.01	6.03	5.87	5.88	5170989
2009-10-09	5.86	5.94	5.85	5.90	2962397
2009-10-12	5.94	5.96	5.85	5.89	2217397
2009-10-13	5.89	5.95	5.86	5.93	2911161
2009-10-14	5.94	5.95	5.87	5.89	2695438
2009-10-15	5.87	5.93	5.86	5.92	3526098
2009-10-16	5.89	5.96	5.87	5.89	4716684
2009-10-19	5.89	5.94	5.87	5.94	4824054
2009-10-20	5.94	5.96	5.88	5.94	3174963
2009-10-21	5.91	6.00	5.81	5.81	5450055
2009-10-22	5.82	5.99	5.79	5.98	5766085
2009-10-23	5.94	5.99	5.83	5.88	4014464
2009-10-26	5.85	6.05	5.85	5.99	8590427
2009-10-27	6.15	6.43	5.91	5.96	13972215
2009-10-28	5.98	5.99	5.81	5.82	6736265
2009-10-29	5.89	5.94	5.87	5.89	6054512
2009-10-30	5.89	5.90	5.83	5.86	7590028
2009-11-02	5.86	5.91	5.81	5.89	6791692
2009-11-03	5.88	5.90	5.85	5.90	4511802
2009-11-04	5.93	5.95	5.87	5.88	8035472
2009-11-05	5.89	5.97	5.87	5.93	6801778
2009-11-06	5.89	5.98	5.88	5.97	5095278
2009-11-09	5.98	6.09	5.95	6.07	5333337
2009-11-10	6.05	6.11	6.03	6.08	4383673
2009-11-11	6.09	6.15	6.04	6.11	5608615
2009-11-12	6.08	6.17	6.07	6.09	5122010
2009-11-13	6.08	6.14	6.04	6.07	3399780
2009-11-16	6.08	6.19	6.08	6.17	4121596
2009-11-17	6.14	6.23	6.10	6.21	2681684
2009-11-18	6.19	6.21	6.10	6.12	2764116
2009-11-19	6.10	6.11	6.02	6.07	2695707
2009-11-20	6.02	6.09	6.00	6.01	3809118
2009-11-23	6.09	6.19	6.05	6.18	5646093
2009-11-24	6.17	6.19	6.11	6.17	3276809
2009-11-25	6.18	6.18	6.10	6.11	3490696
2009-11-27	5.96	6.06	5.90	6.02	2494728
2009-11-30	5.99	6.04	5.96	6.02	5995163
2009-12-01	6.07	6.09	5.98	6.01	5002894
2009-12-02	6.02	6.03	5.93	5.95	3711632
2009-12-03	5.97	6.00	5.88	5.88	3077466
2009-12-04	5.94	5.99	5.88	5.90	7150563
2009-12-07	5.90	5.93	5.87	5.88	6295265
2009-12-08	5.87	5.97	5.84	5.93	5172018
2009-12-09	5.91	5.92	5.85	5.88	3799623
2009-12-10	5.93	5.97	5.86	5.88	4181181
2009-12-11	5.89	5.91	5.83	5.88	2785303
2009-12-14	5.90	5.98	5.86	5.98	3144085
2009-12-15	5.98	6.01	5.88	5.89	5168685
2009-12-16	5.90	6.06	5.90	5.96	4665660
2009-12-17	5.97	5.99	5.89	5.89	5098145
2009-12-18	5.90	6.06	5.88	6.06	15742627
2009-12-21	6.07	6.14	6.05	6.11	4573595
2009-12-22	6.13	6.14	6.08	6.12	2010845
2009-12-23	6.12	6.22	6.10	6.20	2255966
2009-12-24	6.19	6.23	6.11	6.13	1192740
2009-12-28	6.16	6.30	6.15	6.29	2567673
2009-12-29	6.27	6.32	6.27	6.28	2070233
2009-12-30	6.28	6.45	6.28	6.45	2692189
2009-12-31	6.42	6.49	6.34	6.34	1637340
2010-01-04	6.39	6.46	6.33	6.35	3599693
2010-01-05	6.36	6.50	6.33	6.49	4752749
2010-01-06	6.48	6.51	6.42	6.44	3334017
2010-01-07	6.41	6.51	6.41	6.47	4149407
2010-01-08	6.46	6.53	6.43	6.51	2389607
2010-01-11	6.49	6.57	6.43	6.56	4196678
2010-01-12	6.55	6.55	6.41	6.50	3012591
2010-01-13	6.76	6.90	6.63	6.73	4794289
2010-01-14	6.72	6.73	6.63	6.70	3434260
2010-01-15	6.72	6.80	6.58	6.60	2984408
2010-01-19	6.64	6.64	6.54	6.61	3477599
2010-01-20	6.60	6.69	6.54	6.69	3832332
2010-01-21	6.67	6.79	6.47	6.47	6293512
2010-01-22	6.49	6.51	6.32	6.34	4489439
2010-01-25	6.37	6.38	6.25	6.28	5793698
2010-01-26	6.28	6.35	6.26	6.27	2668535
2010-01-27	6.24	6.36	6.24	6.33	4014738
2010-01-28	6.31	6.34	6.25	6.28	2176083
2010-01-29	6.30	6.36	6.19	6.22	3289546
2010-02-01	6.23	6.31	6.22	6.28	2781428
2010-02-02	6.27	6.33	6.24	6.30	2101521
2010-02-03	6.26	6.57	6.25	6.51	5475714
2010-02-04	6.56	6.56	6.41	6.43	4620171
2010-02-05	6.42	6.57	6.38	6.55	5581903
2010-02-08	6.54	6.61	6.46	6.55	4316910
2010-02-09	6.69	6.89	6.60	6.61	8232411
2010-02-10	6.68	6.69	6.55	6.63	5217267
2010-02-11	6.59	6.71	6.54	6.67	4617447
2010-02-12	6.54	6.71	6.54	6.67	4164647
2010-02-16	6.73	6.75	6.66	6.69	2942205
2010-02-17	6.74	6.76	6.67	6.76	2613682
2010-02-18	6.77	6.78	6.65	6.78	3228396
2010-02-19	6.67	6.88	6.67	6.86	4448533
2010-02-22	6.85	6.89	6.77	6.77	6211288
2010-02-23	6.74	6.86	6.74	6.83	6177841
2010-02-24	6.84	6.90	6.79	6.84	4552393
2010-02-25	6.77	6.99	6.75	6.96	4320598
2010-02-26	6.95	6.99	6.91	6.93	4895941
2010-03-01	6.92	7.15	6.87	7.14	6764406
2010-03-02	7.13	7.24	7.12	7.14	4272557
2010-03-03	7.18	7.19	7.09	7.10	2274038
2010-03-04	7.11	7.19	7.06	7.19	3084001
2010-03-05	7.20	7.37	7.15	7.34	4718385
2010-03-08	7.34	7.46	7.32	7.42	4102134
2010-03-09	7.39	7.48	7.39	7.42	3373413
2010-03-10	7.45	7.45	7.33	7.41	4876386
2010-03-11	7.37	7.41	7.32	7.40	2947249
2010-03-12	7.38	7.43	7.30	7.36	3283075
2010-03-15	7.36	7.36	7.24	7.32	3651607
2010-03-16	7.32	7.42	7.30	7.40	4200382
2010-03-17	7.41	7.48	7.38	7.46	5046464
2010-03-18	7.45	7.54	7.41	7.51	3384675
2010-03-19	7.49	7.58	7.39	7.40	3646426
2010-03-22	7.19	7.41	7.15	7.37	5070595
2010-03-23	7.36	7.41	7.29	7.39	4948963
2010-03-24	7.34	7.39	7.29	7.34	3652934
2010-03-25	7.35	7.37	7.21	7.21	4160439
2010-03-26	7.25	7.27	7.14	7.16	3032154
2010-03-29	7.20	7.23	6.96	7.08	6067089
2010-03-30	7.12	7.13	7.02	7.05	3892676
2010-03-31	7.05	7.11	7.01	7.05	4081394
2010-04-01	7.06	7.12	6.94	6.97	3181194
2010-04-05	7.01	7.04	6.93	7.02	2610230
2010-04-06	6.97	7.13	6.94	7.09	3932442
2010-04-07	7.06	7.18	7.05	7.15	3075407
2010-04-08	7.15	7.22	7.08	7.19	2485207
2010-04-09	7.19	7.21	7.08	7.11	2528699
2010-04-12	7.09	7.12	7.01	7.09	2731636
2010-04-13	7.09	7.27	7.04	7.26	2369888
2010-04-14	7.27	7.36	7.21	7.36	2511617
2010-04-15	7.34	7.43	7.31	7.43	2900073
2010-04-16	7.39	7.42	7.30	7.32	3145688
2010-04-19	7.28	7.35	7.20	7.32	1667465
2010-04-20	7.35	7.46	7.33	7.36	2515105
2010-04-21	7.37	7.39	7.20	7.28	3014894
2010-04-22	7.20	7.33	7.15	7.31	1311325
2010-04-23	7.33	7.34	7.23	7.29	2066765
2010-04-26	7.27	7.29	7.24	7.26	1834288
2010-04-27	7.23	7.34	7.16	7.17	4634777
2010-04-28	7.28	7.46	6.97	7.00	5763128
2010-04-29	7.08	7.15	7.02	7.05	3128212
2010-04-30	7.03	7.08	6.94	6.95	3289589
2010-05-03	6.95	7.14	6.93	7.07	1744326
2010-05-04	7.02	7.02	6.82	6.85	1942365
2010-05-05	6.82	6.86	6.71	6.74	2654957
2010-05-06	6.74	6.78	6.27	6.55	3303955
2010-05-07	6.53	6.78	6.34	6.38	4165705
2010-05-10	6.56	6.73	6.55	6.65	4365361
2010-05-11	6.60	6.79	6.56	6.72	3573956
2010-05-12	6.71	6.96	6.71	6.90	5169499
2010-05-13	6.92	7.08	6.89	7.01	4655060
2010-05-14	7.00	7.06	6.91	6.99	4107236
2010-05-17	7.03	7.17	6.95	7.15	3811671
2010-05-18	7.15	7.20	6.97	6.97	4217118
2010-05-19	6.96	7.05	6.86	6.90	2895767
2010-05-20	6.78	6.82	6.64	6.65	3434435
2010-05-21	6.57	6.70	6.55	6.65	3544021
2010-05-24	6.67	6.96	6.60	6.86	3668962
2010-05-25	6.73	7.02	6.68	7.00	5654885
2010-05-26	7.01	7.14	6.93	6.99	4460042
2010-05-27	7.09	7.27	6.88	7.27	4370110
2010-05-28	7.27	7.34	7.19	7.26	2648756
2010-06-01	7.21	7.30	7.12	7.13	2045200
2010-06-02	7.15	7.23	7.11	7.18	3091547
2010-06-03	7.23	7.33	7.22	7.27	2715301
2010-06-04	7.18	7.24	7.09	7.11	2985386
2010-06-07	7.12	7.19	6.96	6.97	2160081
2010-06-08	7.02	7.09	6.88	6.96	2970726
2010-06-09	6.98	7.05	6.87	6.89	2234043
2010-06-10	6.95	7.05	6.93	7.04	2128739
2010-06-11	7.00	7.20	6.93	7.19	3033706
2010-06-14	7.21	7.32	7.20	7.21	2753224
2010-06-15	7.24	7.31	7.23	7.27	2283837
2010-06-16	7.23	7.34	7.23	7.27	2383888
2010-06-17	7.28	7.34	7.19	7.33	3661151
2010-06-18	7.35	7.39	7.31	7.32	1631834
2010-06-21	7.40	7.43	7.25	7.28	3097537
2010-06-22	7.29	7.36	7.15	7.21	3653474
2010-06-23	7.20	7.24	7.10	7.12	2852606
2010-06-24	7.11	7.12	6.98	7.01	2032770
2010-06-25	6.99	7.16	6.95	7.12	3356756
2010-06-28	7.12	7.20	7.05	7.13	2067956
2010-06-29	7.05	7.06	6.84	6.87	3374604
2010-06-30	6.89	6.95	6.79	6.80	3518593
2010-07-01	6.81	6.88	6.67	6.78	5154682
2010-07-02	6.82	6.83	6.65	6.68	2416356
2010-07-06	6.77	6.86	6.67	6.72	2001259
2010-07-07	6.86	6.96	6.79	6.91	2472628
2010-07-08	6.94	6.99	6.91	6.93	3014842
2010-07-09	6.92	6.97	6.87	6.93	1967567
2010-07-12	6.93	7.03	6.91	6.96	1808039
2010-07-13	7.02	7.08	6.98	7.05	3332690
2010-07-14	7.02	7.21	7.02	7.15	3730606
2010-07-15	7.11	7.15	7.00	7.15	1593775
2010-07-16	7.12	7.12	6.95	6.97	1432454
2010-07-19	7.00	7.03	6.95	7.00	1695494
2010-07-20	6.94	7.12	6.86	7.11	3486247
2010-07-21	7.18	7.18	7.06	7.08	1695693
2010-07-22	7.15	7.38	7.12	7.37	3138758
2010-07-23	7.35	7.43	7.23	7.43	1808842
2010-07-26	7.41	7.57	7.40	7.49	2144368
2010-07-27	7.50	7.56	7.32	7.35	4791192
2010-07-28	7.57	7.69	7.41	7.67	5584337
2010-07-29	7.66	7.81	7.55	7.75	4191837
2010-07-30	7.69	7.81	7.65	7.74	2871779
2010-08-02	7.79	7.86	7.73	7.75	4220304
2010-08-03	7.71	7.87	7.71	7.80	2842442
2010-08-04	7.80	7.95	7.78	7.82	3586384
2010-08-05	7.77	7.85	7.74	7.80	2987409
2010-08-06	7.73	7.85	7.67	7.76	2117135
2010-08-09	7.76	7.83	7.72	7.77	2675921
2010-08-10	7.73	7.93	7.68	7.89	3753559
2010-08-11	7.82	7.85	7.68	7.71	3629431
2010-08-12	7.58	7.64	7.39	7.41	5835756
2010-08-13	7.41	7.44	7.28	7.29	3784741
2010-08-16	7.28	7.41	7.25	7.37	2392834
2010-08-17	7.42	7.49	7.38	7.41	2784189
2010-08-18	7.42	7.50	7.36	7.41	3000730
2010-08-19	7.39	7.50	7.39	7.39	2918316
2010-08-20	7.37	7.41	7.31	7.35	2399111
2010-08-23	7.37	7.41	7.30	7.34	2034395
2010-08-24	7.32	7.48	7.23	7.42	6125837
2010-08-25	7.37	7.59	7.36	7.55	4250547
2010-08-26	7.61	7.71	7.53	7.59	4149724
2010-08-27	7.63	7.68	7.50	7.65	2658153
2010-08-30	7.62	7.67	7.59	7.59	1811083
2010-08-31	7.53	7.70	7.49	7.67	5652357
2010-09-01	7.74	7.81	7.68	7.81	3653405
2010-09-02	7.84	7.95	7.83	7.94	2137500
2010-09-03	7.99	8.05	7.93	8.00	1437101
2010-09-07	7.96	8.02	7.89	7.92	1394628
2010-09-08	7.94	8.10	7.90	8.03	1659472
2010-09-09	8.08	8.13	8.02	8.11	2858738
2010-09-10	8.11	8.11	7.96	8.07	3126032
2010-09-13	8.14	8.16	8.02	8.08	2329835
2010-09-14	8.09	8.16	8.00	8.12	3361423
2010-09-15	8.05	8.22	8.02	8.15	1888185
2010-09-16	8.15	8.16	8.06	8.15	1513314
2010-09-17	8.14	8.20	8.07	8.16	1566318
2010-09-20	8.18	8.28	8.13	8.19	3910369
2010-09-21	8.16	8.24	8.10	8.13	4096813
2010-09-22	8.09	8.16	7.98	8.11	2195287
2010-09-23	8.07	8.26	8.04	8.17	1984573
2010-09-24	8.21	8.32	8.21	8.30	1628733
2010-09-27	8.28	8.32	8.21	8.27	1453481
2010-09-28	8.27	8.39	8.14	8.37	1638070
2010-09-29	8.36	8.36	8.20	8.25	1447235
2010-09-30	8.26	8.28	7.99	8.13	2020966
2010-10-01	8.18	8.18	8.09	8.12	1340420
2010-10-04	8.10	8.15	8.04	8.12	1349846
2010-10-05	8.21	8.36	8.14	8.32	1639682
2010-10-06	8.32	8.32	8.03	8.13	2544589
2010-10-07	8.14	8.21	8.06	8.10	1508071
2010-10-08	8.09	8.15	8.05	8.13	1585944
2010-10-11	8.11	8.34	8.11	8.24	2420326
2010-10-12	8.13	8.13	7.98	8.08	3053667
2010-10-13	8.32	8.32	7.89	8.01	2897412
2010-10-14	8.02	8.03	7.86	7.92	1859079
2010-10-15	7.96	7.99	7.76	7.83	3110953
2010-10-18	7.80	7.94	7.80	7.87	1560965
2010-10-19	7.80	7.94	7.77	7.88	2363698
2010-10-20	7.88	7.93	7.82	7.89	888065
2010-10-21	7.93	8.00	7.90	7.99	1399679
2010-10-22	7.99	8.11	7.99	8.08	1224948
2010-10-25	8.11	8.18	8.08	8.11	1353068
2010-10-26	8.08	8.32	8.08	8.19	4357902
2010-10-27	8.52	8.76	8.44	8.54	7566726
2010-10-28	8.63	8.75	8.54	8.59	5588501
2010-10-29	8.62	8.67	8.59	8.64	3503437
2010-11-01	8.65	8.68	8.54	8.59	1653457
2010-11-02	8.64	8.68	8.60	8.67	1713540
2010-11-03	8.64	8.66	8.54	8.62	1875662
2010-11-04	8.68	8.71	8.60	8.67	1804571
2010-11-05	8.66	8.89	8.65	8.85	2580632
2010-11-08	8.81	8.95	8.79	8.88	1955121
2010-11-09	8.90	8.90	8.72	8.76	1646675
2010-11-10	8.75	8.77	8.65	8.71	2301439
2010-11-11	8.63	8.72	8.57	8.69	1753700
2010-11-12	8.61	8.69	8.54	8.58	1062297
2010-11-15	8.59	8.67	8.50	8.62	2015861
2010-11-16	8.59	8.60	8.40	8.45	1980306
2010-11-17	8.42	8.45	8.30	8.36	2124260
2010-11-18	8.41	8.62	8.41	8.52	1765838
2010-11-19	8.49	8.51	8.43	8.50	753186
2010-11-22	8.49	8.66	8.46	8.65	1398826
2010-11-23	8.58	8.65	8.51	8.64	1725114
2010-11-24	8.67	8.76	8.59	8.71	1589773
2010-11-26	8.69	8.73	8.67	8.69	392090
2010-11-29	8.64	8.82	8.61	8.79	2234121
2010-11-30	8.71	9.02	8.67	8.71	3926641
2010-12-01	8.84	8.98	8.82	8.89	2029852
2010-12-02	8.89	9.19	8.89	9.09	3765566
2010-12-03	9.13	9.42	9.10	9.36	3708476
2010-12-06	9.42	9.48	9.35	9.45	2384315
2010-12-07	9.50	9.58	9.41	9.43	2522252
2010-12-08	9.43	9.57	9.31	9.34	4006441
2010-12-09	9.41	9.41	9.24	9.30	2230600
2010-12-10	9.29	9.32	9.20	9.28	2031287
2010-12-13	9.28	9.34	9.19	9.21	1126909
2010-12-14	9.24	9.31	9.19	9.21	1783399
2010-12-15	9.22	9.27	9.11	9.13	2210870
2010-12-16	9.12	9.14	8.99	9.10	2759387
2010-12-17	9.13	9.24	9.11	9.23	2691667
2010-12-20	9.27	9.32	9.14	9.21	2270451
2010-12-21	9.29	9.45	9.24	9.35	1567609
2010-12-22	9.30	9.37	9.24	9.28	790928
2010-12-23	9.30	9.30	9.17	9.20	833867
2010-12-27	9.18	9.28	9.10	9.23	1114364
2010-12-28	9.23	9.28	9.17	9.24	814897
2010-12-29	9.23	9.32	9.19	9.29	836116
2010-12-30	9.31	9.31	9.09	9.10	1405230
2010-12-31	9.09	9.15	8.85	8.89	1902897
2011-01-03	8.98	9.33	8.97	9.30	2514609
2011-01-04	9.28	9.28	9.02	9.11	1612665
2011-01-05	9.04	9.26	9.04	9.19	2258247
2011-01-06	9.17	9.25	9.13	9.18	1105161
2011-01-07	9.18	9.23	9.03	9.14	1756514
2011-01-10	9.08	9.24	9.02	9.19	1233495
2011-01-11	9.23	9.23	9.10	9.21	1813554
2011-01-12	9.25	9.26	9.13	9.20	1401936
2011-01-13	9.21	9.31	9.19	9.26	1407721
2011-01-14	9.08	9.14	8.99	9.10	3825071
2011-01-18	9.05	9.07	8.89	8.95	2756147
2011-01-19	8.92	8.97	8.73	8.77	4799012
2011-01-20	8.78	8.83	8.71	8.79	3332157
2011-01-21	8.83	8.83	8.71	8.74	3106285
2011-01-24	8.75	8.92	8.75	8.82	3447256
2011-01-25	8.80	8.85	8.76	8.82	4887349
2011-01-26	8.82	8.84	8.77	8.80	3650473
2011-01-27	8.82	8.87	8.80	8.83	3231293
2011-01-28	8.84	8.95	8.68	8.72	3239652
2011-01-31	8.73	8.80	8.70	8.76	3852305
2011-02-01	8.77	8.95	8.75	8.84	3493715
2011-02-02	8.84	9.07	8.76	8.90	4511168
2011-02-03	9.17	9.25	9.11	9.14	6404126
2011-02-04	9.16	9.47	9.13	9.42	6972417
2011-02-07	9.42	9.60	9.41	9.53	3987644
2011-02-08	9.59	9.69	9.54	9.67	2823726
2011-02-09	9.63	9.72	9.62	9.67	1524903
2011-02-10	9.61	9.72	9.58	9.67	1757114
2011-02-11	9.66	9.83	9.63	9.78	2034848
2011-02-14	9.80	9.83	9.73	9.79	1568528
2011-02-15	9.75	9.86	9.67	9.68	1738392
2011-02-16	9.71	9.86	9.71	9.82	1938083
2011-02-17	9.73	9.95	9.73	9.86	2765389
2011-02-18	9.86	9.94	9.85	9.89	1677927
2011-02-22	9.78	9.80	9.62	9.65	3092926
2011-02-23	9.62	9.72	9.50	9.63	3441739
2011-02-24	9.63	9.72	9.60	9.68	2042144
2011-02-25	9.71	9.76	9.66	9.71	1371050
2011-02-28	9.82	9.85	9.62	9.62	3039320
2011-03-01	9.65	9.70	9.41	9.45	2712539
2011-03-02	9.38	9.66	9.33	9.65	2207512
2011-03-03	9.73	9.86	9.68	9.82	1928243
2011-03-04	9.79	9.86	9.69	9.75	2286818
2011-03-07	9.76	9.76	9.43	9.55	2610999
2011-03-08	9.55	9.58	9.47	9.48	2537043
2011-03-09	9.43	9.49	9.37	9.47	1362442
2011-03-10	9.41	9.42	9.27	9.32	1849576
2011-03-11	9.27	9.35	9.21	9.33	973837
2011-03-14	9.26	9.30	9.12	9.28	2010549
2011-03-15	9.09	9.24	9.06	9.18	2905102
2011-03-16	9.12	9.19	8.87	8.96	3756803
2011-03-17	9.08	9.08	8.85	8.92	2634396
2011-03-18	9.01	9.07	8.96	9.03	1401371
2011-03-21	9.11	9.18	9.06	9.13	1401813
2011-03-22	9.14	9.15	9.04	9.08	1193252
2011-03-23	9.05	9.22	8.98	9.19	1786980
2011-03-24	9.26	9.30	9.22	9.29	2342243
2011-03-25	9.32	9.50	9.28	9.41	1805067
2011-03-28	9.41	9.42	9.35	9.35	1632682
2011-03-29	9.36	9.56	9.29	9.51	1969429
2011-03-30	9.52	9.63	9.52	9.57	1518289
2011-03-31	9.56	9.63	9.56	9.57	758118
2011-04-01	9.67	9.67	9.52	9.59	1475693
2011-04-04	9.58	9.65	9.52	9.59	519835
2011-04-05	9.61	9.64	9.53	9.60	1635208
2011-04-06	9.66	9.72	9.62	9.71	1991825
2011-04-07	9.71	9.74	9.54	9.58	919672
2011-04-08	9.66	9.67	9.48	9.59	1057756
2011-04-11	9.59	9.67	9.43	9.51	882548
2011-04-12	9.47	9.53	9.38	9.43	774218
2011-04-13	9.48	9.54	9.36	9.44	1456712
2011-04-14	9.40	9.49	9.32	9.45	3092475
2011-04-15	9.45	9.71	9.41	9.67	2278823
2011-04-18	9.62	9.89	9.60	9.83	3153295
2011-04-19	9.89	9.90	9.79	9.80	1719886
2011-04-20	9.90	9.93	9.76	9.87	1479581
2011-04-21	9.97	10.00	9.90	9.93	801165
2011-04-25	9.96	10.04	9.84	9.87	1168859
2011-04-26	10.22	10.70	10.22	10.45	5851156
2011-04-27	10.58	10.82	10.54	10.68	3787599
2011-04-28	10.68	10.86	10.61	10.84	3532981
2011-04-29	10.86	11.42	10.84	11.18	6236202
2011-05-02	11.19	11.43	11.15	11.28	3656454
2011-05-03	11.25	11.32	11.06	11.10	2611875
2011-05-04	11.10	11.18	10.85	10.90	2351231
2011-05-05	10.87	11.04	10.87	10.93	988594
2011-05-06	11.03	11.16	10.93	10.97	1691423
2011-05-09	10.97	11.02	10.90	10.91	1132026
2011-05-10	10.99	11.21	10.95	11.11	1627560
2011-05-11	11.14	11.14	10.91	10.99	1682546
2011-05-12	10.96	11.07	10.91	11.01	992309
2011-05-13	10.98	10.98	10.58	10.72	4321863
2011-05-16	10.69	10.79	10.57	10.58	1913667
2011-05-17	10.59	10.66	10.49	10.59	886271
2011-05-18	10.59	10.72	10.59	10.69	1207529
2011-05-19	10.71	10.92	10.68	10.85	1399778
2011-05-20	10.82	11.18	10.82	11.13	3310657
2016-01-21	15.63	16.35	14.88	15.76	1311618
2016-01-22	16.06	16.56	15.90	16.54	3068588
2016-01-25	16.44	16.64	15.83	15.87	2423121
2016-01-26	15.91	16.19	15.72	16.00	1023336
2016-01-27	15.92	16.14	15.47	15.94	1312179
2016-01-28	16.11	16.26	15.53	15.63	1336179
2016-01-29	15.77	16.10	15.68	16.08	2363160
2016-02-01	15.90	16.17	15.82	16.08	2096995
2016-02-02	16.08	16.08	15.43	15.75	2970385
2016-02-03	14.71	14.77	13.25	14.17	13616094
2016-02-04	13.80	14.12	13.80	13.99	3558735
2016-02-05	13.87	13.93	13.19	13.23	3775201
2016-02-08	13.00	13.22	12.22	12.59	4085728
2016-02-09	12.02	12.97	12.02	12.51	3487499
2016-02-10	12.39	12.96	12.39	12.50	1782244
2016-02-11	12.27	12.57	12.08	12.37	2548351
2016-02-12	12.74	13.12	12.64	12.84	3395599
2016-02-16	13.15	13.61	12.92	13.36	2359545
2016-02-17	13.32	13.82	13.22	13.60	2170415
2016-02-18	13.62	13.78	13.56	13.71	1862157
2016-02-19	13.67	13.85	13.56	13.70	1718481
2016-02-22	13.74	14.11	13.71	14.00	2083406
2016-02-23	13.95	13.95	13.61	13.64	1117777
2016-02-24	13.53	13.88	13.34	13.82	1274245
2016-02-25	13.83	13.93	13.58	13.72	1035949
2016-02-26	13.71	13.90	13.58	13.74	1103835
2016-02-29	13.93	14.11	13.67	13.75	2050065
2016-03-01	13.95	14.21	13.87	13.75	2446298
2016-03-02	14.10	14.67	14.00	14.16	3105952
2016-03-03	14.67	14.75	14.26	14.65	1377430
2016-03-04	14.68	15.11	14.25	14.78	1767203
2016-03-07	14.77	14.99	14.55	14.66	1681249
2016-03-08	14.58	14.69	13.97	14.66	1178138
2016-03-09	14.55	14.57	14.23	14.54	1193616
2016-03-10	14.31	14.46	13.94	14.10	1116898
2016-03-11	13.96	14.62	13.93	14.47	1603099
2016-03-14	14.51	14.65	14.28	14.48	864762
2016-03-15	14.41	14.64	14.11	14.19	1780893
2016-03-16	14.10	14.60	14.08	14.57	1958884
2016-03-17	14.58	14.72	14.45	14.68	1129106
2016-03-18	14.55	14.79	14.50	14.57	1717790
2016-03-21	14.60	14.68	14.45	14.56	826159
2016-03-22	14.51	14.56	14.31	14.47	1284938
2016-03-23	14.42	14.53	14.09	14.13	995348
2016-03-24	14.20	14.40	13.94	14.15	1336142
2016-03-28	14.21	14.26	14.01	14.15	357597
2016-03-29	14.08	14.27	13.93	14.12	2773256
2016-03-30	14.27	14.45	14.21	14.29	1363657
2016-03-31	14.26	14.67	14.05	14.29	1629043
2016-04-01	14.40	14.55	14.21	14.44	1572757
2016-04-04	14.41	14.64	14.28	14.30	979978
2016-04-05	14.21	14.21	14.05	14.11	1073096
2016-04-06	14.06	14.42	14.06	14.36	1069752
2016-04-07	14.23	14.42	14.15	14.17	1667912
2016-04-08	14.29	14.80	14.21	14.50	2423801
2016-04-11	14.45	14.86	14.41	14.41	1171404
2016-04-12	14.43	14.52	14.35	14.40	1724887
2016-04-13	14.51	14.72	14.38	14.68	983604
2016-04-14	14.71	14.81	14.53	14.68	802849
2016-04-15	14.71	14.80	14.49	14.68	1051742
2016-04-18	14.68	14.75	14.53	14.70	1197778
2016-04-19	14.77	14.79	14.33	14.58	1477610
2016-04-20	14.56	14.81	14.48	14.73	1010042
2016-04-21	14.75	14.81	14.62	14.66	823371
2016-04-22	14.60	14.65	14.35	14.45	1571699
2016-04-25	14.49	14.53	14.12	14.25	1209299
2016-04-26	14.25	14.30	14.15	14.23	999632
2016-04-27	14.18	14.26	14.10	14.18	1069564
2016-04-28	14.18	14.54	14.15	14.30	1159248
2016-04-29	14.24	14.47	14.16	14.35	2154040
2016-05-02	14.35	14.93	14.35	14.81	1391447
2016-05-03	14.68	14.73	14.51	14.62	1169734
2016-05-04	14.71	16.18	14.63	16.10	4908594
2016-05-05	15.67	16.62	15.37	16.39	4762192
2016-05-06	16.26	16.69	16.14	16.65	2505008
2016-05-09	16.50	16.92	16.43	16.69	2540590
2016-05-10	16.74	17.22	16.61	17.19	1480422
2016-05-11	17.19	17.26	16.94	17.04	1141791
2016-05-12	17.15	17.31	16.65	16.84	1183070
2016-05-13	16.85	16.93	16.67	16.84	925336
2016-05-16	16.85	17.09	16.79	16.91	1005313
2016-05-17	16.89	17.00	16.55	16.67	1286440
2016-05-18	16.64	16.83	16.39	16.62	1031512
2016-05-19	16.44	16.60	16.19	16.43	997254
2016-05-20	16.47	16.85	16.31	16.82	1134632
2016-05-23	16.87	16.94	16.72	16.79	1040003
2016-05-24	16.86	17.21	16.62	17.09	754958
2016-05-25	17.09	17.22	16.84	17.12	719925
2016-05-26	17.16	17.24	16.96	17.14	1087149
2016-05-27	17.06	17.49	17.06	17.42	1198676
2016-05-31	17.45	17.55	17.24	17.30	1038158
2016-06-01	17.24	17.33	17.06	17.07	1243078
2016-06-02	17.01	17.32	16.82	17.28	1262135
2016-06-03	17.23	17.25	16.87	17.18	920497
2016-06-06	17.17	17.23	16.89	17.10	796462
2016-06-07	17.28	17.31	16.83	16.97	1138070
2016-06-08	16.94	17.03	16.66	16.80	1319529
2016-06-09	16.72	17.30	16.68	17.27	1457617
2016-06-10	17.06	17.29	16.81	16.86	1367484
2016-06-13	16.82	17.17	16.47	16.50	908116
2016-06-14	16.47	17.12	16.32	17.06	1969842
2016-06-15	17.07	17.17	16.71	16.73	1335084
2016-06-16	16.69	16.72	16.28	16.64	984485
2016-06-17	16.62	16.98	16.45	16.94	2589713
2016-06-20	17.15	17.49	17.05	17.18	1420102
2016-06-21	17.18	17.45	17.18	17.40	1257412
2016-06-22	17.38	17.69	17.35	17.42	872246
2016-06-23	17.62	17.68	17.46	17.58	801075
2016-06-24	16.81	17.13	16.74	17.04	2151119
2016-06-27	16.87	17.03	16.17	16.19	1183215
2016-06-28	16.42	16.76	16.36	16.51	1077397
2016-06-29	16.67	17.07	16.64	17.01	1342082
2016-06-30	17.03	17.51	16.99	17.43	1932758
2016-07-01	17.18	17.71	17.18	17.59	1239877
2016-07-05	17.51	17.56	17.15	17.34	1233039
2016-07-06	17.26	17.54	17.20	17.43	1331007
2016-07-07	17.38	17.59	17.27	17.37	743514
2016-07-08	17.53	17.72	17.40	17.66	696830
2016-07-11	17.72	17.84	17.35	17.80	830032
2016-07-12	17.93	18.58	17.80	18.50	1658933
2016-07-13	18.58	18.91	18.21	18.32	3881737
2016-07-14	18.54	18.69	18.17	18.30	1447831
2016-07-15	18.23	18.39	17.97	18.27	2230971
2016-07-18	18.23	18.46	18.19	18.33	1226966
2016-07-19	18.33	18.56	18.25	18.55	1235750
2016-07-20	18.57	18.68	18.48	18.48	1331402
2016-07-21	18.49	18.64	18.40	18.46	1055915
2016-07-22	18.46	18.67	18.23	18.62	788875
2016-07-25	18.57	18.64	18.42	18.56	595196
2016-07-26	18.52	18.73	18.47	18.71	1519092
2016-07-27	18.51	18.60	18.17	18.53	2266559
2016-07-28	18.45	18.56	17.76	17.78	3383138
2016-07-29	17.75	18.11	17.50	17.94	3365245
2016-08-01	17.97	18.19	17.76	18.18	2228267
2016-08-02	18.21	18.38	17.88	18.02	2118558
2016-08-03	18.02	18.30	17.88	18.25	1657070
2016-08-04	18.27	18.66	18.19	18.65	3000534
2016-08-05	18.71	18.96	18.65	18.69	1690158
2016-08-08	18.62	18.74	18.47	18.67	1318268
2016-08-09	18.69	18.85	18.59	18.77	988113
2016-08-10	18.83	18.96	18.62	18.72	820280
2016-08-11	18.62	18.80	18.46	18.49	1133637
2016-08-12	18.51	18.58	18.32	18.38	745707
2016-08-15	18.40	18.59	18.22	18.22	1256756
2016-08-16	18.20	18.20	17.88	17.89	829576
2016-08-17	17.88	17.88	17.48	17.67	812637
2016-08-18	17.65	17.82	17.56	17.58	782454
2016-08-19	17.50	18.00	17.46	17.93	913404
2016-08-22	17.86	17.98	17.55	17.89	501629
2016-08-23	17.82	17.93	17.79	17.80	571801
2016-08-24	17.86	17.93	17.49	17.68	1207579
2016-08-25	17.65	17.82	17.62	17.72	417471
2016-08-26	17.76	17.86	17.57	17.71	591677
2016-08-29	17.76	17.95	17.69	17.86	745709
2016-08-30	18.01	18.06	17.79	18.06	460321
2016-08-31	18.05	18.24	17.99	18.18	1048563
2016-09-01	18.18	18.28	18.13	18.25	506213
2016-09-02	18.31	18.50	18.20	18.27	467498
2016-09-06	18.33	18.67	18.32	18.47	1500921
2016-09-07	18.46	18.64	18.30	18.44	813865
2016-09-08	18.32	18.38	18.12	18.27	622012
2016-09-09	18.14	18.20	17.70	17.70	885537
2016-09-12	17.66	17.93	17.54	17.89	871510
2016-09-13	17.69	17.84	17.62	17.81	448614
2016-09-14	17.80	17.95	17.66	17.87	1036269
2016-09-15	17.81	18.05	17.71	18.00	772115
2016-09-16	17.92	18.07	17.84	18.05	1336960
2016-09-19	18.07	18.19	17.98	18.02	890163
2016-09-20	18.32	18.80	18.30	18.76	1585770
2016-09-21	18.76	19.07	18.75	19.06	1276728
2016-09-22	19.10	19.49	19.10	19.40	802022
2016-09-23	19.26	19.45	19.24	19.34	567169
2016-09-26	19.29	19.32	19.11	19.22	696034
2016-09-27	19.19	19.55	19.19	19.39	1855777
2016-09-28	19.48	19.81	19.38	19.68	1092985
2016-09-29	19.66	19.71	19.41	19.47	1237667
2016-09-30	19.51	19.51	19.34	19.34	613620
2016-10-03	19.35	19.62	19.32	19.44	840739
2016-10-04	19.50	19.66	19.19	19.29	1137632
2016-10-05	19.27	19.66	19.27	19.49	887566
2016-10-06	19.53	19.53	19.11	19.23	678870
2016-10-07	19.38	19.38	18.93	19.06	1062401
2016-10-10	19.23	19.46	19.23	19.32	914078
2016-10-11	19.62	19.65	19.04	19.19	885803
2016-10-12	19.16	19.28	19.02	19.22	931371
2016-10-13	19.09	19.15	18.95	19.11	679406
2016-10-14	19.23	19.47	18.99	19.07	833805
2016-10-17	19.25	19.48	19.05	19.36	1328603
2016-10-18	19.55	20.08	19.41	20.01	1811568
2016-10-19	20.05	20.44	19.97	20.38	1023064
2016-10-20	20.29	20.58	20.19	20.38	1249916
2016-10-21	20.29	20.54	20.28	20.49	1577874
2016-10-24	20.66	20.93	20.46	20.84	862052
2016-10-25	20.82	20.92	20.71	20.79	914852
2016-10-26	20.64	20.76	20.48	20.51	1175799
2016-10-27	20.63	20.63	20.20	20.27	1330513
2016-10-28	20.32	20.44	20.14	20.18	812631
2016-10-31	20.29	20.29	19.85	19.95	1560618
2016-11-01	20.01	20.19	19.88	20.08	1628396
2016-11-02	20.06	20.06	18.88	19.19	3501796
2016-11-03	19.81	20.78	18.70	20.24	3798108
2016-11-04	20.35	20.50	19.90	19.93	2701371
2016-11-07	20.26	20.40	20.04	20.10	1585539
2016-11-08	20.10	20.41	19.90	20.32	905099
2016-11-09	20.05	20.46	19.88	20.25	1002149
2016-11-10	20.28	20.59	19.86	20.26	1168793
2016-11-11	20.16	20.63	20.10	20.61	901539
2016-11-14	20.65	20.79	20.19	20.27	1348503
2016-11-15	20.38	20.60	20.30	20.41	1258947
2016-11-16	20.35	20.50	20.17	20.45	724810
2016-11-17	20.40	20.74	20.40	20.60	705498
2016-11-18	20.71	20.87	20.51	20.76	1093743
2016-11-21	20.79	21.20	20.73	21.19	1036742
2016-11-22	21.21	21.28	20.94	21.27	761578
2016-11-23	21.16	21.23	21.00	21.17	538730
2016-11-25	21.15	21.24	21.06	21.10	234788
2016-11-28	20.99	21.17	20.95	20.97	989343
2016-11-29	21.12	21.26	20.75	21.17	530027
2016-11-30	21.19	21.25	20.79	20.85	1959576
2016-12-01	20.94	20.94	20.16	20.19	1549547
2016-12-02	20.12	20.46	19.97	20.29	1225250
2016-12-05	20.36	20.66	20.36	20.55	756426
2016-12-06	20.74	20.82	20.36	20.71	1103065
2016-12-07	20.63	21.08	20.61	20.89	831948
2016-12-08	20.98	21.18	20.59	21.01	916344
2016-12-09	21.16	21.19	20.90	21.13	800308
2016-12-12	20.85	21.05	20.62	20.76	968189
2016-12-13	20.92	21.10	20.76	20.94	710210
2016-12-14	20.86	21.11	20.57	20.59	932877
2016-12-15	20.58	20.60	20.34	20.34	1154156
2016-12-16	20.29	20.54	20.29	20.41	1530676
2016-12-19	20.32	20.80	20.32	20.55	774323
2016-12-20	20.48	20.68	20.34	20.58	731503
2016-12-21	20.56	20.63	20.32	20.35	704575
2016-12-22	20.43	20.54	20.27	20.47	1791908
2016-12-23	20.43	20.60	20.31	20.39	415161
2016-12-27	20.40	20.49	20.31	20.34	806350
2016-12-28	20.31	20.49	20.22	20.33	640095
2016-12-29	20.26	20.41	20.26	20.33	511068
2016-12-30	20.36	20.36	20.03	20.06	803602
2017-01-03	20.25	20.93	20.25	20.88	1514458
2017-01-04	20.99	21.23	20.91	21.10	1089894
2017-01-05	21.15	21.47	21.12	21.47	1197840
2017-01-06	21.49	21.67	21.39	21.56	891347
2017-01-09	21.53	21.75	21.50	21.60	956199
2017-01-10	21.67	21.77	21.59	21.64	670181
2017-01-11	21.75	21.93	21.64	21.89	1056027
2017-01-12	21.77	21.85	21.33	21.65	1250481
2017-01-13	21.72	22.12	21.72	21.97	1089532
2017-01-17	21.84	21.98	21.51	21.58	2205390
2017-01-18	21.66	21.88	21.56	21.79	1327271
2017-01-19	21.83	22.13	21.81	22.01	1102992
2017-01-20	21.71	22.05	21.45	21.55	1150919
2017-01-23	21.54	21.75	21.43	21.66	1133580
2017-01-24	21.61	21.84	21.61	21.77	2178973
2017-01-25	21.95	22.04	21.64	21.75	2937414
2017-01-26	21.68	21.77	21.60	21.66	739858
2017-01-27	21.61	21.74	21.56	21.58	602927
2017-01-30	21.53	21.57	21.29	21.34	1652430
2017-01-31	21.36	21.40	21.11	21.30	1335479
2017-02-01	20.82	21.19	20.54	21.13	2239096
2017-02-02	21.67	22.81	21.59	22.55	4984662
2017-02-03	22.53	23.22	22.52	23.13	3115447
2017-02-06	23.14	23.35	23.04	23.30	2089672
2017-02-07	23.35	23.63	22.94	23.62	1651536
2017-02-08	23.67	23.71	23.46	23.62	1425413
2017-02-09	23.70	23.98	23.53	23.78	1208719
2017-02-10	23.76	23.81	23.49	23.49	2010428
2017-02-13	23.53	23.75	23.53	23.68	908800
2017-02-14	23.69	23.84	23.46	23.53	5364707
2017-02-15	23.53	23.63	23.45	23.57	1058108
2017-02-16	23.58	23.62	23.41	23.47	730363
2017-02-17	23.36	23.42	23.19	23.34	1433320
2017-02-21	23.31	23.47	22.89	23.41	773242
2017-02-22	23.34	23.47	23.16	23.33	1513491
2017-02-23	23.22	23.28	22.98	23.02	781435
2017-02-24	22.88	23.05	22.88	23.04	1569901
2017-02-27	23.06	23.18	23.00	23.05	660250
2017-02-28	23.01	23.09	22.80	22.89	1007366
2017-03-01	23.08	23.32	22.76	23.00	883329
2017-03-02	22.94	23.01	22.82	22.88	1009319
2017-03-03	22.88	22.90	22.62	22.88	657111
2017-03-06	22.75	22.83	22.67	22.79	1242843
2017-03-07	22.81	22.98	22.79	22.87	636777
2017-03-08	22.82	22.97	22.78	22.90	762519
2017-03-09	22.91	23.04	22.83	22.92	555589
2017-03-10	23.01	23.08	22.84	22.91	512345
2017-03-13	22.90	23.11	22.90	22.96	1029161
2017-03-14	22.90	22.99	22.70	22.86	462827
2017-03-15	22.98	23.04	22.82	22.89	777224
2017-03-16	22.83	22.90	22.80	22.85	724475
2017-03-17	22.84	22.93	22.74	22.91	1166943
2017-03-20	22.84	22.92	22.74	22.83	487772
2017-03-21	22.93	22.93	22.31	22.35	1068455
2017-03-22	22.29	22.51	22.29	22.42	657280
2017-03-23	22.54	22.60	22.37	22.40	759558
2017-03-24	22.43	22.58	22.39	22.52	743840
2017-03-27	22.52	22.94	22.40	22.81	960459
2017-03-28	22.79	22.94	22.63	22.81	1129270
2017-03-29	22.79	22.93	22.79	22.91	856899
2017-03-30	22.93	23.06	22.88	22.97	1001273
2017-03-31	22.94	23.03	22.55	22.82	1981022
2017-04-03	22.84	22.98	22.79	22.91	2335859
2017-04-04	23.06	23.59	23.06	23.45	2227507
2017-04-05	23.52	23.68	23.06	23.06	2663096
2017-04-06	23.14	23.37	23.10	23.22	808771
2017-04-07	23.19	23.32	23.09	23.10	1307472
2017-04-10	23.12	23.33	23.12	23.18	1372038
2017-04-11	23.17	23.34	23.02	23.12	870012
2017-04-12	23.03	23.26	22.92	23.18	966317
2017-04-13	23.22	23.25	23.10	23.14	1650146
2017-04-17	23.19	23.25	23.10	23.23	3138354
2017-04-18	23.40	23.61	23.30	23.34	2171710
2017-04-19	23.39	23.67	23.23	23.59	5374286
2017-04-20	23.66	23.79	23.53	23.76	1728466
2017-04-21	23.76	24.40	23.46	24.38	1949492
2017-04-24	24.54	24.57	24.25	24.50	2032668
2017-04-25	24.58	24.99	24.54	24.89	1969268
2017-04-26	24.97	25.34	24.88	25.33	1629339
2017-04-27	25.30	25.74	25.08	25.72	2082676
2017-04-28	25.83	25.89	25.52	25.70	1845451
2017-05-01	25.81	26.12	25.28	26.06	2203150
2017-05-02	29.41	31.09	29.41	29.79	13412237
2017-05-03	29.59	29.95	29.42	29.73	3502444
2017-05-04	29.78	30.45	29.23	30.28	4018340
2017-05-05	30.32	31.11	29.99	31.10	5676827
2017-05-08	31.17	31.28	30.66	31.13	2251502
2017-05-09	31.23	31.64	31.18	31.57	2100362
2017-05-10	31.53	31.81	31.47	31.70	3183946
2017-05-11	31.69	31.99	31.43	31.99	1829526
2017-05-12	31.96	31.99	31.59	31.76	1345583
2017-05-15	31.70	32.18	31.70	32.09	1175896
2017-05-16	32.17	32.24	31.87	32.07	1295812
2017-05-17	31.90	32.09	31.13	31.29	2281836
2017-05-18	31.15	31.94	30.86	31.52	1702878
2017-05-19	31.62	32.07	31.56	31.95	1971437
2017-05-22	31.93	32.26	31.34	31.96	1457282
2017-05-23	32.12	32.12	31.40	31.96	1036519
2017-05-24	32.01	32.14	31.82	32.05	1688747
2017-05-25	32.07	32.35	32.01	32.27	1405638
2017-05-26	32.31	33.07	32.04	33.05	1894438
2017-05-30	33.14	33.14	32.67	32.97	1487901
2017-05-31	33.11	33.15	32.63	32.92	1846062
2017-06-01	33.00	33.11	32.71	33.07	1170569
2017-06-02	33.15	33.43	32.91	33.41	1004063
2017-06-05	33.38	33.40	32.73	32.96	1849034
2017-06-06	32.96	33.23	32.73	32.89	1568509
2017-06-07	33.00	33.01	32.48	32.61	1100432
2017-06-08	32.75	32.95	32.45	32.91	878237
2017-06-09	33.20	33.21	31.36	31.70	1748459
2017-06-12	31.55	31.55	30.42	31.18	2552476
2017-06-13	31.27	31.57	31.01	31.37	871883
2017-06-14	31.79	31.99	31.15	31.52	1388298
2017-06-15	31.27	31.38	30.96	31.26	1124118
2017-06-16	31.15	31.85	31.07	31.40	1513249
2017-06-19	31.56	32.34	31.40	32.31	1775141
2017-06-20	32.26	32.29	31.82	31.88	1000446
2017-06-21	32.06	32.48	31.86	32.39	1035209
2017-06-22	32.34	32.53	32.08	32.36	577274
2017-06-23	32.37	32.66	32.25	32.46	1604953
2017-06-26	32.49	32.91	32.04	32.56	1117397
2017-06-27	32.39	32.72	32.05	32.05	903687
2017-06-28	32.31	32.72	31.71	32.62	1323949
2017-06-29	32.48	32.62	31.42	31.87	1536785
2017-06-30	31.95	32.14	31.80	31.96	1198591
2017-07-03	32.05	32.14	31.66	31.74	760676
2017-07-05	31.83	32.14	31.60	31.75	1017225
2017-07-06	31.55	31.79	31.27	31.32	1379869
2017-07-07	31.32	32.01	31.32	31.75	756361
2017-07-10	31.79	31.98	31.61	31.86	879813
2017-07-11	31.67	32.36	31.18	32.18	696412
2017-07-12	32.50	33.16	32.23	32.90	1423475
2017-07-13	33.01	33.13	32.57	32.84	1245267
2017-07-14	32.95	32.96	32.61	32.62	665471
2017-07-17	32.78	33.08	32.43	33.02	906594
2017-07-18	32.75	33.79	30.62	33.66	1269685
2017-07-19	33.85	33.99	33.50	33.67	788448
2017-07-20	33.63	33.82	32.71	32.85	1050212
2017-07-21	32.69	32.71	31.89	32.48	1002531
2017-07-24	32.38	33.06	32.38	32.90	3279621
2017-07-25	32.97	33.45	32.61	33.39	1379422
2017-07-26	33.42	33.61	33.13	33.21	1472110
2017-07-27	33.27	33.60	32.40	33.03	1370860
2017-07-28	32.88	33.58	32.66	32.88	1138666
2017-07-31	32.92	33.04	32.06	32.39	1014886
2017-08-01	32.60	32.80	32.14	32.29	1122344
2017-08-02	32.50	32.91	31.92	32.33	2327275
2017-08-03	33.23	35.52	32.93	34.55	4093759
2017-08-04	34.17	34.57	33.09	33.44	2834525
2017-08-07	33.53	33.74	32.65	32.74	1455791
2017-08-08	32.65	32.83	32.34	32.72	996410
2017-08-09	32.36	32.72	31.64	32.59	709876
2017-08-10	32.25	32.33	31.18	31.28	1835624
2017-08-11	31.43	32.14	31.14	32.02	962898
2017-08-14	32.47	32.64	32.13	32.24	2311445
2017-08-15	32.60	32.84	32.42	32.50	2472380
2017-08-16	32.27	32.74	31.89	32.56	1316494
2017-08-17	32.42	32.66	32.16	32.19	933702
2017-08-18	32.13	32.60	32.03	32.48	882444
2017-08-21	32.42	32.92	32.42	32.62	1184029
2017-08-22	32.75	32.94	32.56	32.60	771975
2017-08-23	32.49	32.66	32.16	32.46	508689
2017-08-24	32.46	32.62	32.05	32.52	474804
2017-08-25	32.58	32.70	32.17	32.32	762351
2017-08-28	32.44	32.56	32.16	32.44	427965
2017-08-29	32.08	32.70	32.07	32.60	505559
2017-08-30	32.51	32.93	32.50	32.89	1556266
2017-08-31	33.11	35.25	33.08	35.14	2798303
2017-09-01	35.10	35.47	34.59	34.87	1579290
2017-09-05	34.87	35.63	34.66	35.04	2487210
2017-09-06	35.22	35.90	34.94	35.74	1963613
2017-09-07	35.91	37.00	35.60	35.84	1713521
2017-09-08	35.91	35.91	35.09	35.48	978592
2017-09-11	35.66	36.23	35.21	36.13	1131185
2017-09-12	36.26	36.62	36.22	36.61	934546
2017-09-13	36.41	36.54	35.87	35.96	852706
2017-09-14	35.78	35.86	35.16	35.31	1737568
2017-09-15	35.24	35.38	34.78	35.27	1572977
2017-09-18	35.47	35.90	35.28	35.48	963639
2017-09-19	35.39	35.63	35.19	35.38	933307
2017-09-20	35.52	36.15	35.26	35.61	1142177
2017-09-21	35.61	35.88	35.11	35.85	1118854
2017-09-22	35.62	36.65	35.46	36.54	1395561
2017-09-25	36.33	36.34	35.07	35.51	1755819
2017-09-26	35.81	35.88	34.99	35.56	1448532
2017-09-27	36.20	36.81	35.80	36.29	4520281
2017-09-28	36.15	36.69	35.95	36.42	1770647
2017-09-29	36.40	36.60	36.09	36.40	1847795
2017-10-02	36.61	37.38	36.61	37.08	1931200
2017-10-03	37.30	37.83	37.08	37.71	2208511
2017-10-04	37.77	38.09	37.41	37.90	2193402
2017-10-05	38.11	38.23	37.46	37.66	1533007
2017-10-06	37.46	38.00	37.41	37.84	1616361
2017-10-09	37.89	38.09	37.51	37.69	995773
2017-10-10	37.75	38.29	37.66	37.92	1193597
2017-10-11	38.33	39.13	38.29	38.99	1384803
2017-10-12	38.79	39.06	38.53	38.64	1177251
2017-10-13	38.93	39.40	38.77	38.86	1091997
2017-10-16	38.93	39.08	38.32	38.64	1418716
2017-10-17	38.77	38.94	38.53	38.74	702000
2017-10-18	38.68	38.98	38.50	38.57	765273
2017-10-19	38.57	38.57	37.83	38.43	1419519
2017-10-20	38.61	38.77	38.50	38.61	749098
2017-10-23	38.60	39.09	38.22	38.29	915763
2017-10-24	38.39	38.44	38.08	38.28	911205
2017-10-25	38.31	38.67	37.76	38.35	2001864
2017-10-26	38.46	38.77	38.11	38.30	700137
2017-10-27	38.59	39.13	38.44	39.04	1435918
2017-10-30	38.90	39.48	38.84	39.39	2192679
2017-10-31	39.54	40.02	39.17	39.95	1708434
2017-11-01	40.28	40.51	39.23	39.75	1785262
2017-11-02	39.61	40.59	39.35	40.09	2049862
2017-11-03	40.21	40.32	39.74	39.98	1748958
2017-11-06	40.15	40.46	39.91	40.24	1780028
2017-11-07	40.06	40.24	39.39	39.83	1825393
2017-11-08	41.31	42.68	40.22	40.51	4947825
2017-11-09	40.25	40.64	38.22	38.67	4782304
2017-11-10	38.41	39.03	38.12	38.39	4306636
2017-11-13	38.41	38.64	37.84	38.29	3177756
2017-11-14	38.32	39.29	38.09	39.05	3796595
2017-11-15	38.63	38.98	38.26	38.63	1614312
2017-11-16	38.67	39.18	38.48	38.53	1947263
2017-11-17	38.52	39.41	38.40	39.39	2054982
2017-11-20	39.39	39.59	39.08	39.11	1284317
2017-11-21	39.39	40.05	39.26	40.04	1394697
2017-11-22	40.09	40.60	39.88	40.53	1194335
2017-11-24	40.62	42.10	40.50	42.02	2156882
2017-11-27	42.10	42.21	41.10	41.37	2180735
2017-11-28	41.85	42.48	41.02	41.47	2277360
2017-11-29	41.54	41.76	38.96	39.52	2801400
2017-11-30	39.90	40.26	39.40	39.40	8987195
2017-12-01	39.09	39.48	38.29	38.48	2213918
2017-12-04	38.69	38.94	37.73	37.75	1923410
2017-12-05	37.67	38.62	37.67	37.99	1407628
2017-12-06	38.23	38.46	37.64	38.02	1180655
2017-12-07	38.02	38.95	38.02	38.77	1603939
2017-12-08	39.05	39.34	38.28	38.36	1297112
2017-12-11	38.13	38.13	37.10	37.47	3102296
2017-12-12	37.28	38.05	36.83	36.88	1509856
2017-12-13	36.92	37.51	36.89	37.15	1326859
2017-12-14	37.14	37.81	36.79	37.18	1707069
2017-12-15	37.30	37.87	37.03	37.60	4743440
2017-12-18	37.85	38.52	37.69	38.47	1710605
2017-12-19	38.57	39.06	38.43	38.75	1309093
2017-12-20	38.51	39.46	38.51	39.31	1752957
2017-12-21	39.40	39.44	38.95	39.32	2609697
2017-12-22	39.40	39.62	38.89	39.31	1048304
2017-12-26	39.10	39.20	38.07	38.48	1703711
2017-12-27	38.59	38.65	38.18	38.53	1300893
2017-12-28	38.25	38.35	37.96	38.16	1393117
2017-12-29	38.25	38.34	37.77	37.86	1270712
2018-01-02	38.16	40.10	38.16	40.03	2315725
2018-01-03	40.23	41.60	40.20	41.06	2217594
2018-01-04	41.19	41.55	40.28	40.80	1568187
2018-01-05	40.90	41.54	40.73	41.27	981955
2018-01-08	41.16	41.79	40.87	41.55	778783
2018-01-09	41.79	41.79	41.07	41.34	1541276
2018-01-10	40.88	41.15	40.74	40.90	1358693
2018-01-11	41.20	41.56	40.99	41.39	944161
2018-01-12	41.38	41.76	41.16	41.70	813259
2018-01-16	41.95	42.16	40.98	41.10	1245921
2018-01-17	41.50	41.98	41.04	41.92	1360754
2018-01-18	41.86	41.96	41.29	41.79	763831
2018-01-19	41.92	42.58	41.72	42.48	1664683
2018-01-22	42.64	43.72	42.57	43.63	1618992
2018-01-23	43.93	44.68	43.76	44.46	1836867
2018-01-24	44.51	44.68	43.70	43.96	2433710
2018-01-25	44.34	44.81	43.93	44.24	832667
2018-01-26	44.50	44.76	44.06	44.75	1025501
2018-01-29	44.59	44.71	43.76	44.50	1026034
2018-01-30	44.08	44.66	43.46	44.44	1121068
2018-01-31	44.61	45.46	44.45	44.88	1899687
2018-02-01	44.88	45.24	44.55	44.92	2279229
2018-02-02	45.11	45.48	44.49	44.73	1631491
2018-02-05	44.46	45.02	43.35	43.42	1748239
2018-02-06	42.74	44.28	41.99	43.92	1497791
2018-02-07	44.03	46.28	44.03	45.00	4050766
2018-02-08	46.57	46.62	41.65	41.68	5353738
2018-02-09	42.24	42.98	40.31	42.47	3278629
2018-02-12	42.88	43.77	42.40	43.45	2312982
2018-02-13	43.34	44.58	42.70	44.50	2842807
2018-02-14	44.24	46.56	43.89	46.36	3732611
2018-02-15	46.86	46.90	45.13	45.89	2266076
2018-02-16	45.91	46.48	45.67	46.16	1080389
2018-02-20	45.85	46.93	45.33	46.39	1255116
2018-02-21	46.54	47.83	46.23	46.82	1453488
2018-02-22	46.87	47.24	45.99	46.68	1717069
2018-02-23	46.84	47.80	46.71	47.67	1722632
2018-02-26	47.72	47.84	47.09	47.13	1258981
2018-02-27	47.17	47.29	46.13	46.16	1891872
2018-02-28	46.30	47.24	45.82	46.10	1575845
2018-03-01	46.10	47.01	45.32	46.09	2187372
2018-03-02	45.94	47.31	44.89	47.22	1208773
2018-03-05	46.86	47.79	46.61	47.70	1291772
2018-03-06	47.69	48.15	47.04	48.06	934421
2018-03-07	47.53	48.73	47.46	48.56	1140207
2018-03-08	48.54	48.91	48.38	48.73	977215
2018-03-09	49.34	49.84	48.99	49.78	1274006
2018-03-12	50.06	50.22	49.23	50.17	2115370
2018-03-13	50.33	50.65	49.19	49.35	1420732
2018-03-14	49.38	50.62	49.38	50.21	1506381
2018-03-15	50.17	51.59	50.17	51.40	1701058
2018-03-16	51.40	51.58	50.80	50.97	1531261
2018-03-19	50.64	50.93	49.23	49.85	1478786
2018-03-20	49.93	51.10	49.93	50.95	2953405
2018-03-21	51.30	51.52	49.88	50.31	1951260
2018-03-22	49.66	50.20	48.81	49.01	1992557
2018-03-23	49.00	50.06	48.77	49.04	1725142
2018-03-26	49.79	50.70	49.38	50.61	1695813
2018-03-27	51.00	51.23	48.21	48.63	1877913
2018-03-28	48.46	48.73	47.40	47.71	2598150
2018-03-29	48.14	48.89	47.67	48.41	1695285
2018-04-02	48.26	48.60	46.35	46.74	2067095
2018-04-03	46.94	48.05	46.36	46.80	1529994
2018-04-04	46.13	47.18	45.96	47.05	1743190
2018-04-05	47.65	47.85	46.91	47.48	1552828
2018-04-06	46.96	47.72	46.06	46.51	2022466
2018-04-09	46.86	47.84	46.76	47.02	1795087
2018-04-10	48.13	48.47	47.42	48.32	2255176
2018-04-11	47.93	48.27	47.56	47.77	911071
2018-04-12	48.17	48.91	48.12	48.69	2048431
2018-04-13	48.85	49.07	47.98	48.50	1524501
2018-04-16	48.69	49.19	48.23	49.11	928366
2018-04-17	49.61	50.73	49.49	50.34	1959505
2018-04-18	50.65	51.00	49.66	50.80	1189554
2018-04-19	50.58	51.09	50.31	50.93	1017998
2018-04-20	51.18	51.42	50.00	50.09	1135974
2018-04-23	50.57	50.93	49.70	50.02	1345466
2018-04-24	50.26	50.80	48.28	48.76	1262314
2018-04-25	48.71	49.30	47.88	48.74	861436
2018-04-26	49.03	50.11	49.03	49.68	1408617
2018-04-27	50.01	50.20	48.86	49.23	810269
2018-04-30	49.25	50.67	48.84	50.20	1660334
2018-05-01	50.03	50.03	40.59	41.28	11991945
2018-05-02	41.18	41.93	39.94	40.44	7524104
2018-05-03	40.44	41.33	40.44	41.22	3596975
2018-05-04	40.90	41.47	39.87	41.00	3180831
2018-05-07	41.21	42.55	41.02	42.06	2734205
2018-05-08	42.06	42.88	41.27	42.69	3536495
2018-05-09	43.50	43.50	40.94	42.96	5126415
2018-05-10	44.26	45.53	43.52	44.10	5350265
2018-05-11	44.27	46.28	44.27	45.90	4534351
2018-05-14	45.88	46.47	44.48	44.49	2966923
2018-05-15	44.05	44.86	43.96	44.80	2183120
2018-05-16	44.89	45.25	44.60	44.93	1041004
2018-05-17	44.72	45.97	44.72	45.22	1171685
2018-05-18	45.16	45.96	44.74	45.82	1350174
2018-05-21	46.09	46.42	45.49	46.29	1076253
2018-05-22	46.16	46.97	45.94	46.04	2055131
2018-05-23	45.78	47.07	45.20	47.04	1752951
2018-05-24	47.01	47.28	46.78	47.08	1175276
2018-05-25	47.15	47.83	46.91	47.32	1083691
2018-05-29	47.00	47.22	46.51	46.74	1823325
2018-05-30	47.40	48.42	47.06	47.67	2123127
2018-05-31	47.64	48.73	47.59	48.03	2183672
2018-06-01	48.53	49.37	48.44	49.07	1606579
2018-06-04	49.24	49.49	48.50	49.15	867942
2018-06-05	49.18	49.73	49.15	49.29	1959261
2018-06-06	49.30	49.59	48.92	49.28	1449769
2018-06-07	49.53	49.53	47.97	48.34	1683716
2018-06-08	48.45	48.87	48.09	48.66	2546258
2018-06-11	49.41	49.84	48.58	48.78	2223911
2018-06-12	48.80	50.12	48.80	49.69	1480882
2018-06-13	49.95	50.12	49.15	49.52	1857475
2018-06-14	49.48	50.64	49.46	50.23	1589249
2018-06-15	50.19	50.43	49.31	50.39	2965274
2018-06-18	49.94	51.02	49.79	51.00	1543724
2018-06-19	50.16	50.78	49.65	50.43	1669470
2018-06-20	50.53	50.91	49.96	50.00	1632786
2018-06-21	50.16	50.42	49.53	49.79	1633239
2018-06-22	50.13	50.13	48.75	49.07	2122400
2018-06-25	48.54	48.86	47.34	47.74	1420253
2018-06-26	47.91	48.41	47.52	48.13	1501814
2018-06-27	48.33	48.73	46.74	46.80	1560892
2018-06-28	46.54	47.63	46.03	47.16	1391244
2018-06-29	47.28	47.66	46.89	47.21	1323347
2018-07-02	46.77	47.65	46.48	47.57	1079670
2018-07-03	47.87	47.98	47.37	47.39	511208
2018-07-05	47.52	48.19	47.07	47.62	1062191
2018-07-06	47.62	48.44	47.61	48.14	702138
2018-07-09	48.35	48.83	47.71	48.10	1284996
2018-07-10	48.23	48.52	46.96	47.23	1602223
2018-07-11	46.65	47.64	46.65	46.98	1169406
2018-07-12	47.14	48.43	47.10	48.12	1267343
2018-07-13	48.32	48.47	47.42	47.85	1004536
2018-07-16	47.81	48.17	47.15	47.79	952737
2018-07-17	47.35	48.16	46.86	47.96	1380976
2018-07-18	48.07	48.26	47.20	47.54	1062383
2018-07-19	47.45	47.99	47.13	47.22	1074740
2018-07-20	47.22	47.58	46.86	46.98	1415217
2018-07-23	46.90	47.68	46.65	47.56	1480137
2018-07-24	48.04	48.82	46.93	47.28	1639721
2018-07-25	47.52	49.18	47.35	48.73	1830869
2018-07-26	48.29	48.75	46.61	48.02	2469231
2018-07-27	48.06	48.51	45.83	46.68	1766982
2018-07-30	46.37	46.89	44.80	45.05	2347788
2018-07-31	45.24	46.12	44.96	45.59	2073933
2018-08-01	45.34	46.29	45.20	45.56	1478579
2018-08-02	45.30	47.24	45.01	47.20	1888567
2018-08-03	47.20	47.61	46.39	47.28	1757090
2018-08-06	47.31	48.18	46.93	48.01	1825326
2018-08-07	48.07	48.50	47.66	48.28	1762024
2018-08-08	51.82	52.52	49.87	52.00	4118119
2018-08-09	53.71	56.89	53.68	56.53	5115140
2018-08-10	56.57	60.45	56.37	59.75	4389365
2018-08-13	59.54	60.65	58.69	59.18	3575141
2018-08-14	59.37	60.39	58.57	58.81	2971134
2018-08-15	58.17	59.10	56.69	57.44	1952536
2018-08-16	58.18	58.20	57.19	57.34	1681199
2018-08-17	58.18	59.12	57.32	58.91	1784632
2018-08-20	59.12	59.12	57.95	58.97	2099253
2018-08-21	58.89	59.29	58.45	58.59	1319486
2018-08-22	58.59	60.09	58.59	60.02	1479265
2018-08-23	59.70	61.45	59.70	60.84	1905003
2018-08-24	60.99	62.30	60.92	61.70	1731069
2018-08-27	61.92	62.80	61.66	62.04	2306928
2018-08-28	62.16	62.18	61.02	61.85	1503004
2018-08-29	62.01	62.18	61.06	61.43	1099452
2018-08-30	61.30	61.30	60.38	60.51	1173347
2018-08-31	60.51	61.30	60.51	61.05	1321085
2018-09-04	61.38	63.34	60.43	62.80	1815397
2018-09-05	62.69	62.91	59.55	60.57	2111493
2018-09-06	60.40	60.84	59.34	60.52	1258291
2018-09-07	60.21	62.35	60.04	62.34	2970273
2018-09-10	62.59	63.58	61.14	63.16	2187001
2018-09-11	63.41	64.89	62.64	64.73	2181663
2018-09-12	64.67	65.92	63.47	65.91	2147621
2018-09-13	66.25	68.90	66.11	68.87	5327168
2018-09-14	68.73	69.21	67.53	68.03	1722588
2018-09-17	68.02	68.41	66.36	66.52	2278391
2018-09-18	66.79	68.71	66.59	68.40	1580317
2018-09-19	68.55	68.75	66.99	67.61	1195842
2018-09-20	67.78	68.14	66.57	66.59	1758679
2018-09-21	65.34	66.65	64.95	65.17	2514954
2018-09-24	63.96	65.63	62.82	64.60	2099838
2018-09-25	65.23	66.77	65.08	66.15	2363732
2018-09-26	66.59	67.36	65.66	66.82	1267645
2018-09-27	66.88	67.95	66.79	67.34	1193476
2018-09-28	67.03	67.49	66.45	67.09	1250481
2018-10-01	67.25	67.63	64.72	65.18	1918161
2018-10-02	65.02	65.54	64.08	65.19	1708531
2018-10-03	64.94	65.99	64.50	65.73	1025641
2018-10-04	65.73	66.14	64.25	65.15	1707121
2018-10-05	65.38	65.93	63.07	64.47	1286134
2018-10-08	63.81	64.55	62.05	62.99	1276548
2018-10-09	62.85	64.34	62.35	62.43	1127910
2018-10-10	62.61	62.84	58.78	59.34	2885867
2018-10-11	58.32	60.60	58.32	59.81	2436158
2018-10-12	61.64	62.58	60.94	62.38	1439437
2018-10-15	62.56	63.16	60.90	61.40	1429221
2018-10-16	61.89	64.56	61.81	64.39	1214637
2018-10-17	64.64	64.70	63.00	63.92	732032
2018-10-18	63.91	63.91	61.92	62.25	1441267
2018-10-19	63.02	63.16	60.24	60.57	1321959
2018-10-22	60.09	62.14	60.09	61.57	1096061
2018-10-23	60.49	61.43	58.52	61.29	1454621
2018-10-24	61.33	61.51	58.46	58.59	1267075
2018-10-25	59.32	60.69	58.93	59.88	1110682
2018-10-26	58.30	59.43	57.15	58.21	1388977
2018-10-29	58.69	59.53	57.43	58.34	3406233
2018-10-30	58.12	61.39	57.73	59.84	3076384
2018-10-31	60.40	62.55	60.06	60.86	1643565
2018-11-01	61.33	62.75	60.24	62.49	2631657
2018-11-02	62.85	63.88	60.77	61.53	1191760
2018-11-05	61.56	61.91	59.80	60.99	1577300
2018-11-06	61.28	61.75	59.95	61.01	2572791
2018-11-07	57.18	57.58	53.52	57.34	6888684
2018-11-08	59.44	62.43	57.41	57.68	4823965
2018-11-09	57.04	58.36	54.62	57.75	4006955
2018-11-12	57.02	57.53	54.90	55.71	2888152
2018-11-13	55.62	57.85	55.62	57.43	3281346
2018-11-14	57.72	58.17	55.76	55.95	3067809
2018-11-15	56.07	57.43	54.77	57.43	2320450
2018-11-16	56.89	57.77	56.25	56.56	1681603
2018-11-19	56.18	56.65	51.67	51.80	2564084
2018-11-20	50.65	52.83	49.00	52.08	2621989
2018-11-21	52.80	54.75	52.32	54.02	3115680
2018-11-23	53.15	54.38	53.15	53.91	565770
2018-11-26	54.42	54.86	54.01	54.33	1168272
2018-11-27	54.19	54.63	52.97	52.99	1187158
2018-11-28	53.17	54.75	53.17	54.73	2253969
2018-11-29	54.82	56.19	54.72	55.81	1596434
2018-11-30	55.56	55.96	54.07	55.09	1926926
2018-12-03	56.38	59.80	54.88	56.83	2657899
2018-12-04	56.75	57.26	54.63	55.03	2220380
2018-12-06	54.22	57.72	52.76	57.50	2276781
2018-12-07	56.80	57.43	55.29	55.45	1327249
2018-12-10	55.09	56.78	54.36	55.49	2029757
2018-12-11	56.58	56.91	54.53	55.36	1032226
2018-12-12	55.88	57.48	55.26	57.18	2130494
2018-12-13	57.56	57.60	55.65	56.18	2458355
2018-12-14	56.00	57.13	54.49	56.95	1423309
2018-12-17	56.42	56.75	53.88	54.31	1533115
2018-12-18	54.65	55.93	54.35	54.83	1383553
2018-12-19	55.40	57.04	54.59	54.95	1920660
2018-12-20	54.43	55.92	52.48	53.44	2358863
2018-12-21	53.87	53.87	51.24	51.48	1971871
2018-12-24	51.05	52.93	49.96	51.95	1538155
2018-12-26	52.41	55.88	52.19	55.84	1686724
2018-12-27	55.29	56.79	54.17	56.65	1805456
2018-12-28	56.96	57.18	55.35	56.09	1819824
2018-12-31	56.65	57.09	55.74	56.67	900171
2019-01-02	55.39	56.41	55.13	55.80	1357275
2019-01-03	55.20	55.87	53.69	53.71	1642257
2019-01-04	54.73	56.96	54.10	56.65	1335406
2019-01-07	56.75	57.14	55.57	56.04	1588122
2019-01-08	56.86	57.64	56.27	57.36	3083764
2019-01-09	57.58	58.34	57.04	57.37	1423391
2019-01-10	57.07	57.57	56.57	57.38	1390601
2019-01-11	57.02	57.70	56.19	56.70	1426087
2019-01-14	55.99	56.50	55.13	56.24	1388090
2019-01-15	56.77	59.35	56.69	59.12	1654046
2019-01-16	59.44	59.94	57.99	58.86	1386044
2019-01-17	58.30	60.94	58.30	60.13	1474163
2019-01-18	60.69	61.98	60.25	61.92	1748474
2019-01-22	61.77	62.19	60.60	61.23	1775806
2019-01-23	61.13	62.58	60.85	62.48	1645382
2019-01-24	62.32	63.52	61.99	63.47	998872
2019-01-25	63.82	65.50	63.55	65.43	2357482
2019-01-28	64.28	65.26	63.92	64.91	2284424
2019-01-29	65.26	65.39	63.42	63.44	943568
2019-01-30	63.70	64.97	63.27	64.47	1324623
2019-01-31	64.69	65.72	64.69	65.41	1406871
2019-02-01	64.64	65.65	64.64	65.35	1728451
2019-02-04	65.36	65.70	64.18	65.17	1576523
2019-02-05	65.11	65.39	64.42	65.32	1819777
2019-02-06	64.89	65.32	63.12	64.02	3163424
2019-02-07	67.65	68.62	65.61	66.85	2361119
2019-02-08	66.56	67.44	65.02	66.86	2451402
2019-02-11	66.91	68.83	66.91	68.59	2596557
2019-02-12	68.75	69.34	67.98	68.88	1712537
2019-02-13	68.86	69.31	67.80	68.56	1283037
2019-02-14	68.34	68.58	67.89	68.23	1331504
2019-02-15	68.45	68.50	67.55	68.12	713821
2019-02-19	68.12	68.42	67.37	67.46	2037911
2019-02-20	67.88	68.12	66.59	67.13	725047
2019-02-21	66.73	67.63	65.97	67.18	988655
2019-02-22	67.60	68.09	66.75	67.82	947429
2019-02-25	68.33	68.68	66.56	66.80	2129341
2019-02-26	66.68	66.68	65.51	66.10	1269931
2019-02-27	66.09	66.50	65.34	66.04	1203016
2019-02-28	65.94	66.38	65.11	65.96	1553672
2019-03-01	66.15	66.99	65.73	66.49	1268608
2019-03-04	66.72	66.72	64.31	65.30	1762173
2019-03-05	65.25	66.30	65.25	65.99	924224
2019-03-06	66.08	66.24	65.09	65.24	1026975
2019-03-07	65.32	65.42	64.27	64.69	954863
2019-03-08	63.78	64.92	63.61	64.33	731166
2019-03-11	64.51	65.73	63.93	64.38	1482365
2019-03-12	64.90	65.17	62.38	64.86	3991975
2019-03-13	65.47	65.90	63.91	63.96	1524236
2019-03-14	63.96	64.70	63.58	64.30	1074742
2019-03-15	64.39	65.07	63.84	65.03	1042425
2019-03-18	64.84	66.49	64.84	66.30	3226408
2019-03-19	66.54	67.71	65.96	67.40	1125536
2019-03-20	67.27	67.90	66.76	67.79	2330651
2019-03-21	67.66	69.47	67.15	69.35	1365684
2019-03-22	69.12	69.54	67.94	67.98	954507
2019-03-25	67.73	68.21	66.06	66.25	1448217
2019-03-26	66.75	67.53	65.69	66.32	1477562
2019-03-27	66.39	66.96	64.34	64.68	1244019
2019-03-28	65.01	65.56	64.38	65.12	912480
2019-03-29	65.94	65.94	64.64	65.05	1490772
2019-04-01	65.39	66.46	64.61	64.89	1281474
2019-04-02	64.86	65.13	63.88	65.07	1855580
2019-04-03	65.42	66.41	64.80	66.21	1722357
2019-04-04	66.34	66.63	63.47	64.15	1438638
2019-04-05	64.25	64.95	63.72	64.21	2292661
2019-04-08	64.21	65.26	63.21	65.03	1171614
2019-04-09	64.55	65.70	64.21	65.35	1333921
2019-04-10	65.58	66.35	65.47	66.05	1380048
2019-04-11	66.04	66.96	65.89	66.67	957159
2019-04-12	66.96	67.19	65.02	66.25	1270302
2019-04-15	66.32	68.46	65.72	67.86	1876897
2019-04-16	67.95	68.82	66.26	66.87	1894878
2019-04-17	67.34	67.64	66.57	67.20	1541712
2019-04-18	67.35	68.73	66.41	68.12	2314312
2019-04-22	67.99	69.67	67.51	69.40	1265854
2019-04-23	69.32	71.29	69.32	70.85	1416842
2019-04-24	70.86	72.25	70.85	71.19	985134
2019-04-25	71.72	71.77	70.45	71.16	1119134
2019-04-26	71.45	71.45	70.49	70.89	595908
2019-04-29	71.16	71.16	70.08	70.21	2246413
2019-04-30	69.97	70.32	68.94	69.61	1627222
2019-05-01	69.65	70.48	69.51	69.66	2181011
2019-05-02	69.51	70.04	69.04	69.42	1329630
2019-05-03	69.72	70.98	69.45	70.67	2033271
2019-05-06	69.26	70.97	68.14	70.74	2052064
2019-05-07	70.46	70.83	69.10	69.86	1905524
2019-05-08	72.41	75.19	71.36	73.96	2517454
2019-05-09	70.13	73.64	68.85	71.64	3272097
2019-05-10	71.69	72.65	69.44	70.59	1653252
2019-05-13	69.16	70.61	67.58	69.90	1911209
2019-05-14	70.43	70.93	69.74	69.97	1258429
2019-05-15	69.54	71.74	69.35	71.06	1738055
2019-05-16	71.08	74.27	71.04	73.63	1291284
2019-05-17	72.84	74.41	72.55	72.74	813444
2019-05-20	72.16	72.55	70.90	71.91	1105152
2019-05-21	72.40	72.58	70.44	70.74	3127895
2019-05-22	70.43	70.99	69.37	70.10	4143493
2019-05-23	69.57	70.08	68.53	69.13	2552238
2019-05-24	69.45	69.68	68.62	69.00	2358934
2019-05-28	69.29	70.49	68.90	69.50	2350473
2019-05-29	68.91	69.35	68.05	68.75	1353776
2019-05-30	68.81	69.51	68.22	68.79	1449562
2019-05-31	68.15	68.88	67.82	68.37	942312
2019-06-03	68.28	68.55	65.71	66.49	2206894
2019-06-04	67.19	69.08	66.60	69.03	1645149
2019-06-05	69.60	70.63	68.94	70.46	1668518
2019-06-06	71.08	71.19	69.43	70.00	1022505
2019-06-07	70.07	71.20	70.07	70.64	1132542
2019-06-10	71.07	72.20	70.76	70.93	1323278
2019-06-11	71.70	71.84	69.61	70.42	1113922
2019-06-12	70.59	71.03	70.17	70.97	645057
2019-06-13	71.24	72.08	70.71	71.45	920160
2019-06-14	71.42	71.98	70.08	70.72	989352
2019-06-17	71.15	71.66	70.62	70.96	1016274
2019-06-18	71.42	72.46	70.37	70.46	1592607
2019-06-19	69.72	70.45	67.67	69.78	1301746
2019-06-20	70.71	71.02	69.04	69.62	1621180
2019-06-21	69.35	70.02	67.29	67.86	1917250
2019-06-24	68.34	70.48	68.24	70.13	2536163
2019-06-25	70.29	70.47	65.57	65.92	3578985
2019-06-26	66.00	67.60	66.00	66.95	2655207
2019-06-27	67.26	68.17	67.20	67.54	2050812
2019-06-28	67.46	68.29	66.87	67.34	2935721
2019-07-01	68.32	69.64	67.98	68.74	956743
2019-07-02	68.85	69.61	67.78	69.53	1190776
2019-07-03	69.66	70.70	69.57	70.31	523835
2019-07-05	69.97	70.93	69.46	70.48	1090503
2019-07-08	69.97	70.54	69.55	69.97	690776
2019-07-09	69.88	71.21	69.88	70.79	1060952
2019-07-10	70.98	72.11	70.85	71.89	881768
2019-07-11	72.23	72.67	71.14	71.31	808959
2019-07-12	71.72	72.21	71.10	71.86	990390
2019-07-15	71.87	72.58	71.64	72.49	433618
2019-07-16	72.16	73.10	71.50	71.64	880104
2019-07-17	71.94	72.79	71.31	71.99	1049135
2019-07-18	71.79	74.50	71.79	73.98	1564285
2019-07-19	74.49	75.81	73.73	73.75	1230985
2019-07-22	74.26	75.26	73.83	74.56	915422
2019-07-23	75.13	75.13	73.58	74.47	733527
2019-07-24	74.33	75.75	74.30	75.64	823813
2019-07-25	75.63	75.92	74.76	75.34	962914
2019-07-26	75.96	76.33	75.14	75.66	700992
2019-07-29	75.54	75.83	74.40	75.23	611006
2019-07-30	74.92	75.11	74.05	74.27	891783
2019-07-31	74.40	74.99	73.38	74.01	801893
2019-08-01	73.79	75.72	73.79	73.91	1572500
2019-08-02	73.77	75.13	72.90	73.30	1662190
2019-08-05	71.94	72.44	69.55	70.68	1752974
2019-08-06	71.33	72.66	71.31	72.19	1393661
2019-08-07	79.48	83.19	75.71	79.96	3844924
2019-08-08	77.16	80.49	76.25	79.51	4500533
2019-08-09	81.01	81.14	76.95	78.78	2130161
2019-08-12	78.90	78.90	74.80	75.86	2425892
2019-08-13	75.09	77.31	74.00	74.17	2787998
2019-08-14	73.08	74.51	72.30	74.41	1659526
2019-08-15	74.29	76.32	73.68	75.85	1801154
2019-08-16	76.15	77.50	75.86	77.14	1374965
2019-08-19	78.24	78.24	75.67	77.33	2163543
2019-08-20	77.23	78.72	76.76	78.33	1780792
2019-08-21	79.13	80.61	78.77	80.20	2260820
2019-08-22	80.40	81.03	79.52	80.70	1506813
2019-08-23	80.22	81.39	79.10	79.22	1801521
2019-08-26	80.29	80.33	77.88	78.94	2224444
2019-08-27	79.63	80.35	77.99	78.35	1874596
2019-08-28	78.28	78.65	77.10	78.31	1255731
2019-08-29	78.80	79.33	77.72	78.72	1378011
2019-08-30	79.36	79.69	78.05	78.83	1564643
2019-09-03	78.24	79.95	78.01	78.72	2166435
2019-09-04	79.25	79.66	78.35	78.97	1087915
2019-09-05	79.80	80.30	74.33	75.81	3256939
2019-09-06	75.85	76.82	75.27	75.78	1462382
2019-09-09	76.12	76.12	72.82	73.37	1527899
2019-09-10	72.92	73.51	71.18	71.49	1833709
2019-09-11	71.46	73.11	70.64	70.97	1469438
2019-09-12	71.25	72.64	71.17	71.19	1090725
2019-09-13	70.72	71.20	70.28	70.40	1076107
2019-09-16	69.90	71.11	69.60	70.97	1226761
2019-09-17	71.99	73.71	71.52	73.25	1867234
2019-09-18	73.59	73.59	70.96	72.21	1802704
2019-09-19	72.18	72.92	71.74	72.14	1602454
2019-09-20	72.68	72.81	71.37	71.50	2426268
2019-09-23	71.69	72.40	71.11	71.96	1505850
2019-09-24	72.29	73.24	69.00	69.52	3136295
2019-09-25	69.86	70.78	65.11	68.26	4358599
2019-09-26	67.95	69.09	67.74	68.69	2191520
2019-09-27	69.50	69.78	67.47	68.13	2679647
2019-09-30	68.50	68.63	66.84	67.48	3177395
2019-10-01	67.29	68.52	67.11	67.61	1677666
2019-10-02	67.15	67.28	66.11	67.18	1375733
2019-10-03	67.22	69.01	66.58	68.45	2114109
2019-10-04	68.62	69.63	68.06	68.45	1836761
2019-10-07	69.81	70.77	68.99	70.41	2153366
2019-10-08	68.86	70.01	68.38	68.81	1510113
2019-10-09	68.98	70.38	68.49	69.71	1097565
2019-10-10	69.52	70.96	68.86	69.68	1528332
2019-10-11	73.82	73.99	70.02	70.29	4696387
2019-10-14	70.28	70.95	69.27	70.12	1273080
2019-10-15	70.12	71.43	69.68	71.17	1460585
2019-10-16	70.62	72.05	69.98	71.87	1289583
2019-10-17	72.33	72.33	71.36	71.71	1060974
2019-10-18	71.52	71.81	68.63	68.68	1646652
2019-10-21	69.50	70.22	68.50	69.78	1936803
2019-10-22	69.99	69.99	68.43	68.73	1501184
2019-10-23	68.69	70.12	68.46	69.31	1760680
2019-10-24	69.84	70.85	69.66	70.11	1256234
2019-10-25	70.12	70.94	70.07	70.22	1154308
2019-10-28	70.23	70.95	69.58	70.45	1532571
2019-10-29	70.27	71.21	69.49	69.54	852880
2019-10-30	69.86	70.63	69.22	70.28	1642218
2019-10-31	70.59	71.15	70.16	70.35	1600222
2019-11-01	70.19	71.91	69.98	71.07	1988559
2019-11-04	71.10	71.61	69.66	69.79	2002447
2019-11-05	69.81	70.68	68.65	68.74	2897142
2019-11-06	62.99	66.68	62.70	65.82	4500341
2019-11-07	69.21	70.77	67.10	68.34	4166633
2019-11-08	68.26	68.99	67.13	68.09	1831236
2019-11-11	67.83	68.51	67.62	68.18	1347508
2019-11-12	67.80	68.39	67.02	67.63	1278379
2019-11-13	67.65	68.01	67.13	67.64	1592538
2019-11-14	67.30	68.17	67.15	68.13	1975738
2019-11-15	68.35	69.06	67.78	68.67	966384
2019-11-18	68.50	69.52	68.42	69.50	1795231
2019-11-19	69.75	70.42	69.37	70.18	1516854
2019-11-20	69.95	70.66	68.54	69.49	1568764
2019-11-21	69.20	70.50	68.64	68.67	1720786
2019-11-22	68.71	68.94	68.03	68.62	838629
2019-11-25	68.74	69.21	68.09	68.62	1578817
2019-11-26	68.54	69.81	68.27	68.69	3285140
2019-11-27	68.96	68.96	68.45	68.84	2269384
2019-11-29	68.61	69.38	68.42	68.95	655074
2019-12-02	68.64	68.94	66.63	67.47	1012496
2019-12-03	67.33	67.33	66.20	66.88	1537083
2019-12-04	67.04	68.07	66.58	66.64	1791176
2019-12-05	67.15	67.50	66.72	67.04	1752281
2019-12-06	67.41	67.79	66.38	66.87	1821523
2019-12-09	66.75	67.28	66.31	66.65	1460004
2019-12-10	67.02	67.59	66.57	66.86	1946926
2019-12-11	66.68	67.31	66.40	67.11	758230
2019-12-12	66.83	67.81	66.83	67.60	1779639
2019-12-13	67.67	69.61	67.53	69.55	1618877
2019-12-16	69.75	70.63	69.39	69.96	3054328
2019-12-17	70.28	70.39	68.09	69.11	2132512
2019-12-18	69.33	69.67	68.46	68.48	2560117
2019-12-19	70.60	75.14	70.28	73.81	5183531
2019-12-20	74.52	76.46	73.34	76.11	3185166
2019-12-23	76.72	76.72	75.39	75.96	2329006
2019-12-24	75.81	76.76	75.81	76.33	320498
2019-12-26	76.34	77.49	76.34	77.35	2051097
2019-12-27	77.87	78.48	76.94	78.17	1937442
2019-12-30	77.94	78.05	76.79	77.42	1928083
2019-12-31	76.71	77.63	76.71	77.12	1089707
2020-01-02	77.50	79.10	77.38	79.03	2233220
2020-01-03	78.09	78.81	77.96	78.61	1408353
2020-01-06	78.32	78.74	77.91	78.71	2184702
2020-01-07	78.85	79.50	78.20	79.21	1721205
2020-01-08	79.26	80.94	79.26	80.14	2614308
2020-01-09	80.84	81.69	80.16	80.55	2093734
2020-01-10	81.13	82.22	80.37	82.09	1455141
2020-01-13	82.20	85.16	82.20	83.93	2831652
2020-01-14	83.81	84.78	83.17	83.77	1776490
2020-01-15	83.69	85.62	83.69	85.03	1624595
2020-01-16	85.43	86.06	85.14	85.75	1456589
2020-01-17	86.33	86.33	84.72	85.35	1979470
2020-01-21	84.95	85.33	84.01	84.36	4067794
2020-01-22	85.04	85.20	83.95	84.15	2550760
2020-01-23	84.10	84.76	83.34	83.55	1296073
2020-01-24	84.01	84.21	81.41	81.53	1395442
2020-01-27	79.80	80.68	79.10	80.30	1914572
2020-01-28	80.81	80.97	80.04	80.22	1411910
2020-01-29	80.38	80.38	78.02	78.12	1760740
2020-01-30	77.46	77.99	76.92	77.69	1973774
2020-01-31	77.33	77.37	75.15	75.41	1955996
2020-02-03	75.63	77.01	75.63	76.82	2813271
2020-02-04	77.71	78.89	76.92	78.64	2076247
2020-02-05	77.16	77.16	73.41	73.85	3798542
2020-02-06	73.38	77.25	72.57	75.68	3700773
2020-02-07	75.03	75.96	74.20	74.51	2139855
2020-02-10	74.18	74.63	72.95	73.17	1490111
2020-02-11	72.99	73.84	72.16	72.29	1749609
2020-02-12	72.73	73.40	71.63	73.22	1443613
2020-02-13	72.12	73.65	71.43	72.91	1906560
2020-02-14	72.99	74.07	72.61	73.67	2503510
2020-02-18	73.52	74.12	72.91	73.38	2034663
2020-02-19	73.72	74.44	72.92	73.12	1313425
2020-02-20	73.12	73.53	71.21	72.31	2240175
2020-02-21	71.88	72.31	70.40	70.64	1503386
2020-02-24	68.59	69.20	67.41	68.60	1824860
2020-02-25	68.60	69.04	65.79	65.94	2029122
2020-02-26	66.06	67.49	64.21	64.77	2016293
2020-02-27	63.35	63.96	61.96	62.60	3132343
2020-02-28	61.21	63.25	60.93	63.14	2489783
2020-03-02	63.29	65.34	62.23	65.06	1993606
2020-03-03	65.06	65.42	61.40	62.90	2837639
2020-03-04	63.50	64.43	62.38	64.10	1936462
2020-03-05	62.68	63.59	61.82	62.37	1602042
2020-03-06	61.23	61.75	59.75	61.35	2287832
2020-03-09	57.45	60.03	56.29	58.59	2455115
2020-03-10	59.67	61.61	58.83	61.19	3013868
2020-03-11	59.54	60.02	57.18	58.23	2754414
2020-03-12	55.14	55.91	51.16	51.37	3336284
2020-03-13	53.87	54.37	48.99	52.94	4027900
2020-03-16	46.03	48.89	45.50	46.36	3986759
2020-03-17	46.97	48.83	44.33	48.48	3249419
2020-03-18	45.52	46.81	39.42	43.13	3593818
2020-03-19	42.91	44.20	40.61	43.28	7502050
2020-03-20	44.55	44.77	39.98	40.48	5360662
2020-03-23	40.20	41.69	38.57	40.86	3692795
2020-03-24	43.04	49.84	42.90	49.38	4098881
2020-03-25	49.78	56.37	49.56	54.71	4400213
2020-03-26	55.34	59.91	54.69	55.80	3513642
2020-03-27	52.79	56.44	52.79	54.97	2957789
2020-03-30	54.98	56.78	54.68	55.73	1434509
2020-03-31	55.54	57.76	54.89	55.49	1995684
2020-04-01	53.90	54.27	51.43	51.95	1353144
2020-04-02	51.20	53.33	50.86	52.56	2210691
2020-04-03	51.63	53.56	51.26	52.38	2381436
2020-04-06	54.02	56.88	53.91	56.48	2441890
2020-04-07	59.04	59.98	57.41	59.09	2586421
2020-04-08	59.43	61.77	58.78	61.19	3906727
2020-04-09	61.93	62.69	59.53	60.37	4397243
2020-04-13	60.05	60.90	58.77	60.46	2901748
2020-04-14	61.74	64.09	61.63	63.78	1521799
2020-04-15	63.07	64.92	61.24	64.13	1713018
2020-04-16	64.70	68.10	64.33	67.49	2385191
2020-04-17	68.28	69.53	67.84	69.26	1715224
2020-04-20	68.37	71.13	67.63	69.39	2970418
2020-04-21	68.37	69.34	65.16	66.46	3113761
2020-04-22	67.66	68.93	67.01	68.49	1884289
2020-04-23	68.65	70.04	67.99	68.78	1336997
2020-04-24	69.21	69.63	68.19	69.25	1479950
2020-04-27	69.95	70.52	68.44	68.79	982335
2020-04-28	69.93	70.13	66.74	67.22	1285258
2020-04-29	69.08	70.90	68.03	70.20	1378503
2020-04-30	69.58	70.73	68.63	69.19	1470466
2020-05-01	68.11	68.78	67.13	67.27	1860331
2020-05-04	66.65	69.49	66.42	69.30	1662263
2020-05-05	70.67	71.62	69.82	70.93	2388222
2020-05-06	72.76	76.49	72.08	76.12	3144080
2020-05-07	77.18	79.16	73.30	73.39	5827751
2020-05-08	74.05	74.61	72.61	72.71	4234012
2020-05-11	74.26	75.01	72.26	74.34	3489588
2020-05-12	75.19	76.03	73.42	73.58	3096978
2020-05-13	73.49	74.66	69.62	71.44	3312917
2020-05-14	70.14	73.13	70.12	73.13	1894941
2020-05-15	72.47	74.62	72.13	74.28	1815009
2020-05-18	75.55	79.03	75.22	78.63	1746311
2020-05-19	78.80	81.94	78.48	80.22	2278325
2020-05-20	81.55	82.18	79.42	80.19	1905988
2020-05-21	79.89	81.20	78.81	79.46	992822
2020-05-22	79.25	81.63	78.91	80.75	1285137
2020-05-26	82.03	82.25	80.35	81.00	1342811
2020-05-27	81.32	82.65	79.52	82.57	1122978
2020-05-28	81.58	85.78	81.58	83.96	2088595
2020-05-29	83.96	84.46	82.69	83.70	1969958
2020-06-01	83.74	86.66	83.70	86.32	1482667
2020-06-02	86.02	87.79	85.27	87.13	2119678
2020-06-03	87.62	89.15	86.85	88.47	1583510
2020-06-04	87.72	88.70	86.10	87.29	1859666
2020-06-05	87.68	89.08	86.69	88.15	2090078
2020-06-08	87.80	89.11	86.86	87.30	1688546
2020-06-09	87.15	87.88	85.79	87.20	2395772
2020-06-10	87.42	88.15	85.80	86.54	1324197
2020-06-11	84.55	85.35	81.97	83.62	1552051
2020-06-12	85.84	86.08	83.25	84.92	1252752
2020-06-15	83.39	87.16	83.39	86.72	2082299
2020-06-16	88.69	90.80	87.80	89.21	2633073
2020-06-17	90.29	90.95	88.99	90.50	2894638
2020-06-18	91.02	94.39	90.65	94.16	3006741
2020-06-19	95.40	95.97	91.07	91.43	3983869
2020-06-22	91.57	92.62	90.96	91.09	2238800
2020-06-23	93.06	95.14	91.53	93.84	2813534
2020-06-24	93.80	95.35	91.25	93.50	1628096
2020-06-25	93.61	95.21	92.76	94.19	1632540
2020-06-26	93.72	96.11	93.25	94.40	4934262
2020-06-29	94.42	99.18	93.70	98.42	3446619
2020-06-30	98.39	100.54	97.52	100.12	3253602
2020-07-01	106.00	107.43	94.01	105.67	12164767
2020-07-02	105.10	108.45	96.12	98.92	7160833
2020-07-06	100.00	100.53	93.24	94.78	13035116
2020-07-07	93.34	94.76	91.56	92.00	8123403
2020-07-08	92.00	95.87	91.51	94.20	4442302
2020-07-09	95.00	97.90	94.50	96.32	4778062
2020-07-10	96.87	102.15	96.40	100.39	4693986
2020-07-13	100.72	101.47	96.24	96.92	4708356
2020-07-14	95.38	99.18	94.40	97.93	6046795
2020-07-15	98.35	99.00	95.75	96.43	2854044
2020-07-16	95.54	95.81	93.50	94.46	2535619
2020-07-17	95.10	95.87	90.95	91.75	4195243
2020-07-20	91.71	98.98	91.46	97.17	6021921
2020-07-21	98.41	98.41	92.62	93.93	3217818
2020-07-22	94.00	96.02	92.92	93.37	2725528
2020-07-23	93.01	94.44	90.59	91.15	1632949
2020-07-24	89.99	91.80	87.56	90.36	2607364
2020-07-27	91.69	93.78	91.00	91.77	4018057
2020-07-28	91.51	101.90	91.51	98.44	7953501
2020-07-29	100.00	103.50	99.00	102.79	4459406
2020-07-30	101.99	104.33	100.58	102.35	3173454
2020-07-31	103.63	103.97	101.55	102.70	3006743
2020-08-03	103.78	110.86	103.07	110.41	4925314
2020-08-04	110.20	110.47	105.99	107.57	3174821
2020-08-05	119.00	123.00	115.31	120.71	6658063
2020-08-06	117.73	118.01	113.88	113.97	4489624
2020-08-07	114.44	116.25	113.03	115.88	2267025
2020-08-10	117.01	119.49	112.69	115.65	4572384
2020-08-11	115.38	118.39	114.87	115.50	2575340
2020-08-12	115.85	118.00	115.42	115.92	2197740
2020-08-13	118.25	118.25	116.69	117.44	2065430
2020-08-14	118.00	121.44	117.65	118.80	2220067
2020-08-17	118.80	119.79	113.56	114.11	4508357
2020-08-18	114.54	116.46	114.10	115.21	4318466
2020-08-19	114.82	118.47	113.94	114.15	4237690
2020-08-20	113.99	115.53	112.16	113.08	1695367
2020-08-21	113.54	114.70	112.41	112.55	2096436
2020-08-24	113.64	114.96	111.01	111.90	1650501
2020-08-25	110.78	112.52	109.56	112.28	1808425
2020-08-26	113.20	114.08	110.95	112.53	1651850
2020-08-27	112.45	113.27	111.34	111.53	2006112
2020-08-28	112.18	113.56	109.87	111.50	1343364
2020-08-31	111.49	112.25	110.44	111.68	2619506
2020-09-01	110.87	115.25	110.87	113.41	2799925
2020-09-02	114.70	117.62	112.88	117.49	3026666
2020-09-03	114.23	114.82	108.81	110.54	2414849
2020-09-04	108.51	110.95	102.08	105.94	3004026
2020-09-08	102.01	105.55	100.25	102.06	3918381
2020-09-09	104.49	106.67	102.13	105.56	2711251
2020-09-10	106.29	108.37	104.17	105.46	2005407
2020-09-11	106.86	106.86	101.65	103.65	2302418
2020-09-14	105.74	109.27	105.74	108.26	3473949
2020-09-15	109.95	111.66	108.71	110.98	2459953
2020-09-16	110.75	111.40	107.79	108.30	4088574
2020-09-17	107.95	108.46	105.65	107.56	2669035
2020-09-18	107.74	109.77	105.36	108.41	6138443
2020-09-21	106.08	107.25	104.21	106.85	2832424
2020-09-22	108.38	108.79	105.46	106.51	2665728
2020-09-23	106.94	107.26	102.41	102.89	2350274
2020-09-24	101.02	105.13	100.61	103.43	1661624
2020-09-25	103.58	107.52	102.77	105.75	1851662
2020-09-28	107.15	109.84	106.78	108.59	2435313
2020-09-29	108.22	109.38	106.63	109.12	3238950
2020-09-30	108.43	111.79	108.43	110.65	2413730
2020-10-01	112.23	116.58	111.13	116.21	2833784
2020-10-02	113.13	115.90	111.63	111.94	1664029
2020-10-05	112.99	115.15	111.68	114.05	1721634
2020-10-06	113.94	115.82	112.79	114.21	1685859
2020-10-07	114.59	115.49	112.13	114.50	2253922
2020-10-08	115.95	117.49	113.10	113.45	2589839
2020-10-09	113.64	114.40	111.66	112.38	1696690
2020-10-12	112.50	113.94	108.85	110.30	2160158
2020-10-13	112.00	113.40	110.39	111.16	2181586
2020-10-14	111.87	112.51	109.28	109.77	1439374
2020-10-15	108.20	112.10	107.05	111.17	1754474
2020-10-16	112.56	113.07	110.42	112.21	1485666
2020-10-19	112.29	115.61	111.59	113.00	1942026
2020-10-20	113.67	116.57	113.22	114.86	1637368
2020-10-21	116.25	119.32	115.59	118.06	2156255
2020-10-22	117.67	118.11	114.51	116.72	1548281
2020-10-23	118.07	120.38	116.53	120.30	1197839
2020-10-26	118.69	122.00	117.65	119.26	1945692
2020-10-27	119.41	127.42	119.31	125.78	3451570
2020-10-28	123.05	123.45	118.13	118.52	2030403
2020-10-29	119.53	123.69	119.00	122.12	1622638
2020-10-30	121.37	123.27	116.24	116.78	2146617
2020-11-02	117.51	121.35	116.23	118.98	2766477
2020-11-03	119.34	123.23	117.68	121.63	3386887
2020-11-04	124.68	129.31	122.28	128.69	4101770
2020-11-05	132.00	138.50	129.14	134.97	5816733
2020-11-06	134.59	136.21	130.20	132.56	2951560
2020-11-09	136.64	141.81	134.15	137.22	4233660
2020-11-10	137.13	139.26	131.28	132.22	3009659
2020-11-11	133.67	137.36	133.07	133.41	1377542
2020-11-12	133.06	135.60	130.38	131.26	1472908
2020-11-13	131.12	132.75	129.38	131.60	1281012
2020-11-16	133.75	137.22	132.02	134.83	2093044
2020-11-17	134.57	135.18	130.72	131.35	2164253
2020-11-18	133.75	134.10	129.61	131.35	1040814
2020-11-19	131.19	135.16	130.20	132.31	1168507
2020-11-20	131.92	135.00	130.33	130.57	1516024
2020-11-23	131.07	139.07	131.07	138.23	2321718
2020-11-24	137.65	138.94	135.08	138.67	2026180
2020-11-25	139.34	141.63	136.87	139.01	1478539
2020-11-27	139.16	143.09	137.88	139.63	931436
2020-11-30	139.11	139.79	135.30	139.21	2222406
2020-12-01	141.21	143.82	140.82	143.31	2085740
2020-12-02	142.10	142.10	137.39	138.93	1582662
2020-12-03	138.08	142.79	138.00	140.14	1651025
2020-12-04	139.72	146.13	139.70	145.39	2359562
2020-12-07	144.31	146.66	142.80	146.07	1350475
2020-12-08	146.56	147.40	144.03	145.42	1226077
2020-12-09	146.63	148.65	142.66	143.52	2018032
2020-12-10	143.15	148.09	141.64	147.32	2535475
2020-12-11	146.81	148.50	144.76	148.11	1933580
2020-12-14	149.60	150.55	144.65	144.81	2522173
2020-12-15	146.50	151.18	145.65	150.84	2497846
2020-12-16	152.75	154.90	151.61	153.90	2403299
2020-12-17	155.00	159.53	148.39	148.75	4123923
2020-12-18	150.93	157.22	150.00	155.07	10984255
2020-12-21	152.26	155.53	148.68	154.15	2188896
2020-12-22	153.91	158.40	153.29	156.12	1754235
2020-12-23	157.57	157.57	153.16	153.39	1090589
2020-12-24	153.04	154.15	151.34	152.08	1111670
2020-12-28	153.64	154.75	146.81	150.08	2549209
2020-12-29	151.00	151.20	148.24	150.22	1425733
2020-12-30	152.20	152.66	150.30	152.00	816610
2020-12-31	152.25	152.69	149.21	151.19	1555286
2021-01-04	153.31	153.99	147.31	149.92	1758979
2021-01-05	148.54	151.84	148.43	150.29	860349
2021-01-06	147.70	150.54	147.16	148.81	1807025
2021-01-07	149.49	153.07	149.46	152.86	1785673
2021-01-08	154.20	154.75	148.75	151.79	1226825
2021-01-11	151.62	153.59	148.27	151.90	1628219
2021-01-12	152.00	154.17	150.73	153.57	1310619
2021-01-13	154.00	159.85	153.58	155.02	2148939
2021-01-14	156.79	158.22	148.03	149.05	1907125
2021-01-15	149.07	152.16	145.09	150.85	2543929
2021-01-19	151.50	152.15	144.01	146.14	3839453
2021-01-20	147.26	148.60	146.19	147.63	2675803
2021-01-21	148.59	149.50	143.36	144.49	1965588
2021-01-22	143.00	144.18	139.55	141.00	3146556
2021-01-25	141.59	142.38	133.36	139.42	5523190
2021-01-26	139.42	142.40	137.55	138.42	2080788
2021-01-27	135.74	137.66	130.00	131.55	3581506
2021-01-28	132.39	146.79	132.20	141.52	3649925
2021-01-29	141.18	143.20	137.16	139.86	3206033
2021-02-01	142.41	146.55	141.31	145.95	2040383
2021-02-02	149.20	150.35	146.40	150.09	2767015
2021-02-03	146.00	147.92	137.58	138.12	8964218
2021-02-04	141.77	150.86	141.20	150.63	4898077
2021-02-05	151.46	159.99	149.70	159.82	3532613
2021-02-08	160.17	162.97	156.77	159.00	4194208
2021-02-09	159.00	160.77	154.03	158.87	4695124
2021-02-10	165.60	173.54	162.53	171.07	4873609
2021-02-11	171.02	174.68	167.20	172.13	4891971
2021-02-12	172.16	172.35	166.85	169.53	2186524
2021-02-16	170.65	171.10	164.46	164.86	1958296
2021-02-17	162.15	163.89	159.54	160.80	2289816
2021-02-18	159.04	163.40	156.28	162.24	2404702
2021-02-19	164.02	164.02	160.00	160.95	2652437
2021-02-22	159.83	160.48	155.88	156.71	3261461
2021-02-23	155.43	161.97	151.15	161.33	2675722
2021-02-24	160.01	161.90	157.28	160.79	2360737
2021-02-25	159.75	161.85	151.09	151.72	2819974
2021-02-26	152.92	154.35	146.49	152.85	3297228
2021-03-01	157.87	157.87	153.88	156.52	1867648
2021-03-02	156.99	157.36	152.13	152.51	1944318
2021-03-03	151.48	152.72	146.12	147.34	1838276
2021-03-04	146.23	149.22	140.01	143.66	3265270
2021-03-05	149.01	149.01	142.18	146.29	5159277
2021-03-08	146.30	148.97	143.50	145.56	3837362
2021-03-09	148.85	154.31	148.85	152.11	2276113
2021-03-10	152.87	154.29	144.88	146.85	1954524
2021-03-11	150.97	157.90	150.52	155.35	2235403
2021-03-12	154.23	155.00	149.34	153.38	1643197
2021-03-15	152.50	156.55	151.81	153.93	1570798
2021-03-16	155.72	157.46	152.14	154.19	1486261
2021-03-17	151.43	156.51	150.25	154.41	1424814
2021-03-18	151.41	152.30	146.33	147.14	2001010
2021-03-19	147.88	153.84	146.36	152.70	3207506
2021-03-22	153.37	156.06	151.84	154.89	1505434
2021-03-23	154.54	156.29	145.86	145.89	2424255
2021-03-24	146.79	147.05	139.21	139.80	2316077
2021-03-25	138.14	139.08	133.27	134.60	3247062
2021-03-26	134.51	138.36	132.32	138.27	2608632
2021-03-29	137.60	138.70	131.80	133.15	2671265
2021-03-30	132.44	132.58	129.68	131.48	2386498
2021-03-31	133.32	139.75	133.32	137.38	2868268
2021-04-01	139.54	144.80	139.50	142.66	2330251
2021-04-05	142.23	144.76	140.63	144.15	1403922
2021-04-06	144.39	144.97	141.90	143.14	1319537
2021-04-07	142.89	142.90	140.07	141.86	1249689
2021-04-08	143.95	145.66	141.07	145.55	2715170
2021-04-09	144.33	144.76	141.49	143.87	1425295
2021-04-12	145.56	148.94	143.54	144.53	1448564
2021-04-13	142.36	146.94	142.36	146.15	1371640
2021-04-14	146.00	146.80	143.90	144.18	900899
2021-04-15	146.65	147.71	145.82	146.47	1426838
2021-04-16	145.92	146.54	144.16	145.30	1157548
2021-04-19	145.29	146.75	143.07	146.00	964470
2021-04-20	145.33	145.76	139.51	139.72	1493615
2021-04-21	138.30	141.42	138.30	141.05	1768312
2021-04-22	141.29	146.94	140.51	143.48	1386334
2021-04-23	142.81	149.37	142.81	149.01	1991138
2021-04-26	150.89	152.55	148.97	152.50	1510376
2021-04-27	153.47	158.52	153.25	157.80	3012121
2021-04-28	155.44	159.87	155.44	159.13	1743490
2021-04-29	160.14	160.25	154.74	156.55	1933172
2021-04-30	154.26	157.68	154.26	155.63	2126695
2021-05-03	156.26	156.59	148.23	148.44	3298878
2021-05-04	146.68	148.25	136.15	138.93	4812842
2021-05-05	147.00	152.84	140.88	143.67	5260347
2021-05-06	142.16	145.49	139.10	139.96	2575559
2021-05-07	142.74	148.55	142.17	146.19	1977954
2021-05-10	144.15	145.05	140.99	141.81	1641606
2021-05-11	137.50	147.09	137.00	146.40	2085927
2021-05-12	142.88	144.00	140.25	141.62	1680221
2021-05-13	142.95	144.25	135.51	138.40	2305645
2021-05-14	140.13	142.84	139.01	142.19	1397124
2021-05-17	140.35	141.15	138.28	139.99	1405004
2021-05-18	141.70	142.77	136.50	136.86	2452408
2021-05-19	132.69	139.12	132.33	138.84	2550334
2021-05-20	137.24	143.23	137.02	142.78	1556167
2021-05-21	144.08	145.49	142.75	143.32	1252505
2021-05-24	144.18	148.43	143.33	147.30	1745748
2021-05-25	148.49	149.38	142.85	144.26	2175929
2021-05-26	144.98	146.40	143.17	144.64	1549186
2021-05-27	143.87	145.50	142.42	143.01	2229338
2021-05-28	142.63	145.38	142.18	143.38	1624821
2021-06-01	143.87	145.70	141.53	143.22	1883474
2021-06-02	143.22	143.82	137.80	139.43	3088884
2021-06-03	137.83	140.61	136.03	136.81	2466514
2021-06-04	136.60	138.73	136.60	137.93	2160271
2021-06-07	138.02	143.99	137.93	143.48	2110869
2021-06-08	144.10	145.20	141.52	142.85	1935192
2021-06-09	144.88	144.88	141.67	141.77	1140070
2021-06-10	141.00	142.67	140.00	141.88	1384345
2021-06-11	141.69	141.93	139.71	141.57	1473391
2021-06-14	141.85	145.33	141.56	143.86	1473915
2021-06-15	143.59	144.31	142.10	142.34	1102560
2021-06-16	142.60	145.26	141.76	143.02	1715008
2021-06-17	141.89	151.05	141.14	150.25	3008761
2021-06-18	151.12	155.75	149.56	153.92	3776210
2021-06-21	154.52	157.14	151.30	155.72	2235098
2021-06-22	155.96	159.99	154.81	159.06	2443961
2021-06-23	158.82	162.17	156.37	161.53	2034435
2021-06-24	162.60	167.46	162.56	164.27	2195165
2021-06-25	165.47	165.71	161.33	161.99	4200297
2021-06-28	161.14	162.29	159.28	161.53	1922132
2021-06-29	160.50	162.98	159.28	162.28	1285495
2021-06-30	162.27	163.12	160.58	161.25	1532866
2021-07-01	160.60	163.64	157.95	159.48	1881085
2021-07-02	160.41	163.90	159.67	161.40	1270284
2021-07-06	161.35	163.21	160.25	161.24	1076898
2021-07-07	162.49	162.49	156.73	157.69	1438199
2021-07-08	155.81	158.90	154.31	158.25	1217292
2021-07-09	159.76	162.78	158.14	162.63	1436175
2021-07-12	163.21	164.30	161.30	162.84	1385222
2021-07-13	162.75	166.68	162.19	164.61	1760949
2021-07-14	165.25	166.79	160.26	161.53	1354163
2021-07-15	162.10	164.55	158.16	162.83	2185175
2021-07-16	163.17	163.32	158.98	161.17	1128362
2021-07-19	159.40	160.00	152.48	153.33	3142392
2021-07-20	153.51	155.59	153.08	153.77	4783575
2021-07-21	154.30	160.86	154.17	159.70	1834768
2021-07-22	159.29	160.69	157.63	160.50	884264
2021-07-23	161.18	168.21	161.18	165.86	2363343
2021-07-26	165.18	165.54	162.11	164.23	1286345
2021-07-27	164.57	165.39	159.07	162.18	1423989
2021-07-28	162.91	167.01	162.15	163.62	1737416
2021-07-29	163.70	165.22	162.20	163.40	911352
2021-07-30	161.44	161.96	159.04	159.27	1359723
2021-08-02	161.05	163.00	157.01	161.34	1592449
2021-08-03	162.45	162.45	155.23	158.47	2354685
2021-08-04	152.10	152.80	146.47	150.57	6548882
2021-08-05	149.88	150.25	145.00	146.42	4417268
2021-08-06	146.40	148.07	145.05	145.79	2641760
2021-08-09	145.40	145.95	140.93	141.13	2998176
2021-08-10	141.41	142.02	138.28	139.00	2819935
2021-08-11	140.77	141.33	136.60	140.45	2587479
2021-08-12	139.90	140.94	136.73	139.10	2408901
2021-08-13	138.97	139.41	134.86	136.25	2740042
2021-08-16	135.09	135.87	131.79	134.71	2748984
2021-08-17	133.92	134.15	129.75	130.97	2837713
2021-08-18	131.15	136.08	131.09	133.73	2458075
2021-08-19	131.46	134.53	130.82	133.55	2814736
2021-08-20	133.40	133.52	130.88	132.66	1708295
2021-08-23	133.50	137.15	132.63	136.53	3114385
2021-08-24	137.40	141.92	137.02	140.16	3617799
2021-08-25	138.40	138.98	134.65	136.93	2570567
2021-08-26	137.21	139.17	136.33	136.74	2182862
2021-08-27	136.74	142.01	136.66	141.00	2557535
2021-08-30	140.76	142.41	138.02	139.53	2103642
2021-08-31	139.94	140.05	136.83	137.44	2273446
2021-09-01	139.06	141.67	137.68	138.62	2615569
2021-09-02	143.09	148.34	140.35	147.11	6495322
2021-09-03	145.34	148.67	144.09	148.19	3108800
2021-09-07	161.01	162.70	155.82	159.36	18253988
2021-09-08	158.73	162.00	157.22	158.29	5154175
2021-09-09	157.13	160.10	156.68	157.71	3314148
2021-09-10	158.54	171.52	153.40	164.38	11934969
2021-09-13	165.16	166.00	158.74	162.01	4859871
2021-09-14	161.72	162.43	156.84	157.36	3572765
2021-09-15	157.80	159.97	156.60	158.89	4088149
2021-09-16	158.15	160.66	157.75	160.06	4811925
2021-09-17	160.59	160.59	154.71	157.14	54374795
2021-09-20	155.96	157.00	148.67	151.46	4257923
2021-09-21	152.00	153.02	148.16	151.92	3241197
2021-09-22	151.50	154.40	150.29	153.65	2675803
2021-09-23	154.51	155.42	152.36	154.77	2514251
2021-09-24	154.46	161.36	153.12	160.91	4332313
2021-09-27	159.55	165.61	158.98	164.64	3830018
2021-09-28	162.94	165.14	156.05	156.49	4371735
2021-09-29	158.22	161.46	151.79	152.38	4269353
2021-09-30	152.94	158.72	152.94	156.99	4377677
2021-10-01	157.25	160.62	154.87	158.63	2606300
2021-10-04	157.87	157.87	150.11	152.65	2997763
2021-10-05	153.57	155.13	152.49	154.50	1892744
2021-10-06	152.10	157.48	151.78	157.31	1856157
2021-10-07	158.61	161.38	158.50	159.93	2661171
2021-10-08	160.17	160.65	157.36	157.54	1759318
2021-10-11	156.44	158.53	155.46	155.64	1179902
2021-10-12	155.96	159.40	155.96	158.80	1214099
2021-10-13	160.11	160.33	157.12	158.96	2311116
2021-10-14	161.21	161.58	156.70	157.01	3385425
2021-10-15	157.99	160.08	156.16	160.02	1921459
2021-10-18	159.02	159.43	155.77	158.23	2153554
2021-10-19	159.00	162.72	158.10	160.69	1966134
2021-10-20	161.52	161.59	158.36	159.16	1588037
2021-10-21	158.97	182.00	158.11	175.53	8057617
2021-10-22	172.43	174.50	168.49	169.32	3667771
2021-10-25	168.05	169.76	166.54	167.65	2997217
2021-10-26	167.90	168.16	162.55	163.20	2519312
2021-10-27	162.86	164.04	158.34	158.46	2016867
2021-10-28	159.13	159.72	154.96	156.06	2693528
2021-10-29	155.86	155.91	149.55	150.78	3398410
2021-11-01	150.80	154.21	150.80	154.09	2039259
2021-11-02	152.86	153.29	146.11	148.55	3624487
2021-11-03	148.55	156.07	145.75	152.94	3933847
2021-11-04	152.05	159.19	150.46	156.98	2433804
2021-11-05	158.00	164.56	158.00	160.73	2527858
2021-11-08	160.48	160.90	155.43	155.91	2920587
2021-11-09	156.72	156.86	151.77	155.59	2134268
2021-11-10	154.13	157.66	153.36	154.05	2040303
2021-11-11	154.68	155.48	149.58	149.75	2116196
2021-11-12	150.15	151.95	146.22	146.95	3650485
2021-11-15	147.20	149.83	146.54	148.42	1588729
2021-11-16	147.70	148.00	144.23	146.75	1401992
2021-11-17	146.80	148.53	145.19	147.61	1843228
2021-11-18	147.49	147.53	141.57	142.39	2782867
2021-11-19	141.92	142.39	139.53	140.95	3256460
2021-11-22	141.99	143.65	134.67	137.01	4620623
2021-11-23	137.56	138.57	133.77	135.07	3193150
2021-11-24	133.94	137.53	132.93	137.41	2025891
2021-11-26	134.86	134.98	130.79	133.67	2490558
2021-11-29	135.74	135.84	132.94	134.08	2684278
2021-11-30	133.03	134.00	129.14	129.99	3124629
2021-12-01	133.31	134.95	126.64	127.48	6040236
2021-12-02	127.69	129.83	125.65	128.28	3239534
2021-12-03	129.08	129.08	120.89	126.19	3298547
2021-12-06	125.96	129.86	123.84	129.44	3628165
2021-12-07	131.96	137.74	131.86	134.45	2774079
2021-12-08	134.00	141.40	133.37	135.60	3892209
2021-12-09	134.71	137.12	131.89	132.21	1872336
2021-12-10	133.96	134.39	129.74	130.34	1624019
2021-12-13	129.92	130.70	126.01	126.20	2337362
2021-12-14	124.07	126.31	121.85	122.81	2666937
2021-12-15	123.27	124.41	118.51	123.81	3804038
2021-12-16	124.87	125.91	121.69	124.44	3375147
2021-12-17	123.18	128.60	119.63	126.65	6722933
2021-12-20	124.00	128.23	122.26	125.84	2659122
2021-12-21	126.67	132.42	126.62	131.49	2378433
2021-12-22	131.00	131.99	129.02	131.39	1117815
2021-12-23	131.60	134.52	130.65	133.44	1390587
2021-12-27	133.73	135.09	132.50	134.01	1643316
2021-12-28	134.05	135.21	132.80	132.94	1270086
2021-12-29	132.24	132.99	129.86	130.00	1137339
2021-12-30	130.00	134.97	129.96	133.20	1273711
2021-12-31	133.20	134.84	132.12	132.25	1220381
2022-01-03	132.90	136.77	131.38	134.23	2364973
2022-01-04	136.99	136.99	129.61	132.97	2445827
2022-01-05	132.03	133.10	124.90	125.52	2813619
2022-01-06	125.49	128.56	122.56	126.06	2258240
2022-01-07	125.91	128.37	124.93	125.27	1262582
2022-01-10	123.50	126.65	119.33	126.56	2109802
2022-01-11	126.12	129.51	123.72	126.00	1809523
2022-01-12	127.88	127.88	121.46	124.08	2087132
2022-01-13	128.80	128.87	122.58	123.20	2611011
2022-01-14	122.10	124.14	118.68	121.15	2147787
2022-01-18	118.14	119.05	115.09	115.87	3512087
2022-01-19	115.76	119.38	115.16	116.27	1867471
2022-01-20	118.04	122.08	117.41	118.66	2118015
2022-01-21	118.56	121.47	115.56	115.84	3249332
2022-01-24	112.61	117.47	109.08	117.25	4165363
2022-01-25	113.84	116.32	111.37	111.70	2110460
2022-01-26	113.53	116.09	108.72	110.17	2209833
2022-01-27	111.96	112.83	105.51	106.50	3095408
2022-01-28	106.62	109.33	105.15	109.22	2676254
2022-01-31	108.04	112.77	105.46	112.70	3285983
2022-02-01	112.68	112.92	108.84	112.09	3589789
2022-02-02	113.48	121.49	111.49	118.01	5700679
2022-02-03	115.00	117.72	111.73	111.98	3099782
2022-02-04	111.34	117.18	109.87	115.98	2834970
2022-02-07	116.52	116.95	112.98	113.41	2035829
2022-02-08	112.74	113.75	111.59	112.42	2139424
2022-02-09	115.00	117.39	112.18	117.19	2786271
2022-02-10	113.82	117.31	113.09	114.40	1787272
2022-02-11	114.23	117.38	111.69	112.76	2316227
2022-02-14	112.35	117.15	111.83	113.78	2102157
2022-02-15	116.29	118.95	115.34	118.44	1642709
2022-02-16	116.06	117.96	114.78	117.33	2017910
2022-02-17	115.01	116.42	111.44	111.88	2329356
2022-02-18	111.91	112.16	106.61	107.56	2839896
2022-02-22	106.82	109.35	106.01	107.16	2266082
2022-02-23	107.74	108.01	104.26	104.54	3741718
2022-02-24	101.28	113.55	100.60	113.04	2736393
2022-02-25	113.27	113.87	108.17	113.22	2682137
2022-02-28	112.24	114.02	110.24	111.49	2429334
2022-03-01	111.49	114.00	109.43	110.42	1795533
2022-03-02	110.79	111.01	107.33	109.23	2635237
2022-03-03	110.93	110.93	102.14	102.99	2516863
2022-03-04	102.77	103.48	95.74	96.59	4247628
2022-03-07	96.53	97.82	89.15	89.18	4521277
2022-03-08	88.64	90.13	84.20	87.70	8193451
2022-03-09	95.06	100.57	93.75	98.93	5407345
2022-03-10	96.84	97.99	94.09	94.91	2462202
2022-03-11	98.08	98.08	88.34	88.45	3162002
2022-03-14	87.83	90.21	84.51	85.06	3173801
2022-03-15	86.20	87.85	84.75	87.57	3642294
2022-03-16	90.33	93.12	88.62	92.36	5700587
2022-03-17	91.25	95.71	89.84	95.26	2794049
2022-03-18	94.96	102.98	94.45	102.69	7116031
2022-03-21	101.57	102.68	98.59	100.03	2911039
2022-03-22	100.03	105.86	99.80	104.31	2764766
2022-03-23	103.05	106.69	102.08	102.49	2205466
2022-03-24	105.88	107.24	102.37	107.06	2221981
2022-03-25	106.28	107.13	104.50	106.73	2419735
2022-03-28	107.20	109.66	104.47	107.81	1509361
2022-03-29	109.44	111.55	107.52	111.16	1714078
2022-03-30	109.81	111.13	109.01	110.72	2420287
2022-03-31	110.41	111.85	108.65	108.74	2422044
2022-04-01	109.63	112.64	108.10	109.02	1894778
2022-04-04	110.14	114.06	109.35	113.34	1781313
2022-04-05	113.45	114.36	107.49	107.96	1752312
2022-04-06	105.75	106.66	102.59	104.40	1612205
2022-04-07	103.48	104.69	100.24	102.40	1712138
2022-04-08	101.61	103.04	99.98	100.48	1582281
2022-04-11	99.83	100.75	95.37	96.50	3789978
2022-04-12	98.51	99.59	92.24	94.13	3753600
2022-04-13	94.57	96.55	93.34	96.32	2925503
2022-04-14	96.90	97.28	92.02	92.10	1918597
2022-04-18	91.30	91.70	89.37	90.47	2022976
2022-04-19	89.62	95.13	87.67	93.91	3579678
2022-04-20	93.76	93.90	84.42	84.62	5157430
2022-04-21	85.72	85.98	76.68	77.66	5834164
2022-04-22	78.22	81.29	76.63	77.30	5422335
2022-04-25	77.05	82.94	76.26	82.48	5917190
2022-04-26	81.32	82.86	79.13	79.46	3845888
2022-04-27	78.03	81.36	76.84	77.09	3252494
2022-04-28	78.68	82.58	78.05	81.60	2792134
2022-04-29	81.39	83.96	78.99	79.15	2346969
2022-05-02	78.65	80.93	77.69	80.69	2750304
2022-05-03	80.49	80.90	76.54	79.02	5687721
2022-05-04	69.53	85.44	69.28	83.88	9475479
2022-05-05	81.48	81.54	74.24	76.88	4660011
2022-05-06	75.06	76.31	70.95	74.07	5249038
2022-05-09	73.98	74.90	70.69	70.71	4682943
2022-05-10	73.36	74.65	67.87	70.25	6591088
2022-05-11	69.59	72.05	68.08	69.75	7697351
2022-05-12	69.69	75.60	68.57	73.48	5437210
2022-05-13	74.51	78.29	74.51	77.51	2884636
2022-05-16	76.00	78.47	75.45	75.75	2381142
2022-05-17	77.75	79.17	74.28	75.54	3815205
2022-05-18	74.21	75.75	71.43	71.87	4442556
2022-05-19	72.40	76.72	72.24	75.05	2727870
2022-05-20	78.06	78.99	74.60	76.70	2893384
2022-05-23	76.70	77.05	73.16	75.12	2637854
2022-05-24	73.40	73.78	70.98	71.79	2743045
2022-05-25	71.62	74.23	71.20	73.48	2125722
2022-05-26	74.09	78.50	73.34	77.88	2205068
2022-05-27	78.67	80.44	77.93	79.84	2225639
2022-05-31	79.98	80.41	77.85	78.78	2903337
2022-06-01	79.78	81.16	78.30	79.24	2508517
2022-06-02	79.19	85.42	79.19	84.13	2745670
2022-06-03	82.96	83.99	81.11	82.21	1905453
2022-06-06	84.45	85.96	82.74	82.92	1673209
2022-06-07	81.50	84.61	81.23	84.30	3046539
2022-06-08	84.25	87.46	83.72	84.64	1542983
2022-06-09	83.78	84.05	80.36	80.42	1601236
2022-06-10	77.74	80.00	76.14	76.68	2463793
2022-06-13	74.00	75.73	71.66	72.32	3052236
2022-06-14	73.44	75.36	72.44	73.07	2892070
2022-06-15	74.86	78.41	74.11	77.06	3043586
2022-06-16	74.41	75.48	72.04	72.90	2788284
2022-06-17	72.86	73.64	67.25	68.56	8100640
2022-06-21	69.49	71.74	69.30	70.04	3353450
2022-06-22	69.46	71.22	68.88	69.62	3389350
2022-06-23	71.12	73.68	69.35	73.45	2745371
2022-06-24	74.13	78.50	73.65	78.45	3433325
2022-06-27	78.32	79.37	74.26	76.70	3464114
2022-06-28	77.00	77.01	71.64	71.81	2480220
2022-06-29	72.11	73.35	70.25	71.09	2139794
2022-06-30	70.40	70.98	67.84	69.69	3104475
2022-07-01	69.51	71.63	68.78	71.49	1880956
2022-07-05	70.61	74.30	69.02	74.16	2665416
2022-07-06	74.03	74.78	72.73	73.86	2183613
2022-07-07	74.80	76.92	74.24	75.88	2122005
2022-07-08	74.38	76.09	72.71	75.24	2369524
2022-07-11	73.84	74.46	69.76	70.20	3066088
2022-07-12	70.56	72.49	68.58	69.19	2462578
2022-07-13	67.26	68.72	66.21	67.02	2398148
2022-07-14	66.50	66.68	63.90	64.00	2735007
2022-07-15	65.14	65.88	63.33	65.24	3362655
2022-07-18	66.82	67.91	64.76	65.13	2647181
2022-07-19	66.80	70.59	66.25	70.45	3114779
2022-07-20	71.38	74.14	70.67	73.34	2129118
2022-07-21	72.84	74.73	72.59	74.68	1934947
2022-07-22	73.61	75.36	71.59	72.21	1696550
2022-07-25	72.26	72.26	69.93	71.35	1581745
2022-07-26	71.04	71.04	67.99	68.45	1769801
2022-07-27	70.59	72.33	69.79	71.96	2823007
2022-07-28	71.37	72.77	69.62	72.52	1743197
2022-07-29	71.68	73.47	70.60	73.31	2296574
2022-08-01	71.86	74.02	69.79	73.53	2749400
2022-08-02	73.15	77.77	72.63	76.71	4191431
2022-08-03	60.06	64.88	59.15	63.24	19427942
2022-08-04	63.58	67.20	63.24	66.53	5700259
2022-08-05	65.33	67.92	64.71	67.78	3531111
2022-08-08	68.57	71.71	67.70	68.11	3360075
2022-08-09	66.93	67.21	64.33	64.52	3987512
2022-08-10	66.72	68.54	65.98	66.05	4088819
2022-08-11	66.92	69.48	66.03	66.27	3086107
2022-08-12	67.38	68.32	67.01	67.97	2066878
2022-08-15	67.27	69.99	67.27	69.37	3355549
2022-08-16	68.79	69.11	66.70	67.77	2268119
2022-08-17	66.44	67.27	64.57	64.90	2048778
2022-08-18	64.50	65.47	63.86	65.04	1634481
2022-08-19	64.09	64.49	61.03	61.87	3556403
2022-08-22	60.50	61.00	58.46	58.62	3455158
2022-08-23	58.33	59.11	57.55	57.75	2589382
2022-08-24	57.99	59.31	57.64	57.73	2278354
2022-08-25	58.61	60.22	58.52	60.17	2355233
2022-08-26	60.25	61.91	57.17	57.87	2877809
2022-08-29	57.41	58.77	57.32	57.77	3026067
2022-08-30	58.35	58.99	56.08	56.48	2927751
2022-08-31	57.91	58.40	56.17	56.53	2764617
2022-09-01	56.13	56.61	53.47	55.45	3040276
2022-09-02	56.36	56.89	54.68	55.18	2354537
2022-09-06	55.08	55.18	53.19	53.83	2632685
2022-09-07	54.08	57.62	53.68	57.52	4296176
2022-09-08	56.16	59.51	56.15	59.15	3352060
2022-09-09	60.31	62.50	60.31	62.25	3655828
2022-09-12	62.25	63.47	62.21	63.04	2113205
2022-09-13	59.87	61.47	59.50	59.79	2723549
2022-09-14	59.18	59.74	58.01	58.65	2886401
2022-09-15	58.33	61.85	57.62	57.86	3938373
2022-09-16	56.47	56.64	55.24	55.37	4407515
2022-09-19	54.54	55.41	53.52	54.39	3025142
2022-09-20	54.08	54.15	51.76	51.81	3366713
2022-09-21	52.06	52.74	49.77	49.81	4318938
2022-09-22	49.36	50.00	48.46	48.56	4355894
2022-09-23	48.08	48.29	46.55	47.30	4053789
2022-09-26	47.59	48.62	46.19	46.34	3306827
2022-09-27	47.38	48.01	46.00	47.07	2848540
2022-09-28	47.38	49.12	47.20	48.56	4894732
2022-09-29	47.80	48.37	46.59	48.25	2938011
2022-09-30	48.28	49.51	47.66	47.75	2942356
2022-10-03	48.47	50.71	47.60	50.28	3365459
2022-10-04	51.45	52.68	50.49	51.45	2665675
2022-10-05	50.19	51.48	49.58	51.04	2071654
2022-10-06	50.86	51.53	49.66	50.53	1853248
2022-10-07	49.29	49.50	48.00	48.29	2354963
2022-10-10	48.69	48.78	47.53	48.20	2712190
2022-10-11	48.23	48.54	46.92	47.14	2614761
2022-10-12	47.15	47.29	45.80	46.76	2175348
2022-10-13	45.00	46.50	43.91	44.43	5722527
2022-10-14	44.66	45.23	41.38	41.46	4632199
2022-10-17	42.79	44.98	42.68	44.32	5170837
2022-10-18	45.77	46.67	45.29	45.98	4523800
2022-10-19	45.14	45.22	43.86	44.73	3422944
2022-10-20	44.83	45.89	42.61	42.70	5809336
2022-10-21	41.89	43.09	40.23	43.00	5131712
2022-10-24	43.00	43.27	41.15	42.54	3326043
2022-10-25	43.15	45.60	43.15	45.43	3060143
2022-10-26	44.46	45.80	44.07	44.23	3322019
2022-10-27	44.37	45.67	43.45	43.56	3854970
2022-10-28	43.36	44.05	42.16	43.68	8202055
2022-10-31	43.77	44.02	42.35	43.20	5022834
2022-11-01	44.42	45.99	43.73	43.90	7985824
2022-11-02	51.85	51.99	45.56	45.74	16983488
2022-11-03	45.12	45.91	42.77	42.79	5486445
2022-11-04	43.90	44.24	41.22	43.02	6450568
2022-11-07	43.90	45.00	43.05	44.53	4276154
2022-11-08	44.71	45.42	43.13	44.10	3476050
2022-11-09	43.28	43.30	41.95	42.94	3986380
2022-11-10	46.00	49.15	45.89	48.84	6569243
2022-11-11	49.02	52.36	48.65	51.44	4649548
2022-11-14	50.94	50.97	48.61	48.68	3821703
2022-11-15	51.00	52.34	50.40	51.92	5275245
2022-11-16	51.00	51.24	49.14	49.34	2210751
2022-11-17	47.58	48.60	46.61	47.03	2960729
2022-11-18	47.78	47.89	45.71	46.40	2828010
2022-11-21	46.02	47.23	45.09	46.98	3045257
2022-11-22	47.23	47.42	45.97	47.30	2616960
2022-11-23	47.57	48.58	47.19	48.27	1826747
2022-11-25	47.71	47.96	46.89	47.27	883505
2022-11-28	47.03	47.82	46.40	47.46	2906958
2022-11-29	47.27	48.28	46.36	46.88	2723039
2022-11-30	46.86	50.72	46.86	50.56	4109931
2022-12-01	50.79	51.64	49.41	49.96	3791111
2022-12-02	48.38	49.31	47.60	48.67	3084470
2022-12-05	48.35	48.79	45.60	45.78	4937979
2022-12-06	45.73	45.98	41.89	43.33	6039737
2022-12-07	43.24	43.60	42.24	43.05	3592903
2022-12-08	43.59	45.11	42.63	44.03	4778703
2022-12-09	43.71	44.67	43.15	43.58	5697416
2022-12-12	43.77	44.19	42.49	43.55	4589810
2022-12-13	46.20	48.12	45.18	46.89	9652627
2022-12-14	46.79	47.45	44.26	44.56	5289635
2022-12-15	43.29	43.98	41.69	41.95	4475463
2022-12-16	41.50	42.18	41.00	41.94	20063109
2022-12-19	42.23	42.78	39.81	40.37	5160097
2022-12-20	39.86	41.41	39.60	40.02	3234578
2022-12-21	40.24	40.97	39.94	40.71	3670437
2022-12-22	39.68	40.13	38.67	39.89	3786871
2022-12-23	39.78	40.65	39.18	40.58	3096437
2022-12-27	40.25	40.50	39.05	39.18	4565477
2022-12-28	39.01	39.57	38.64	39.35	2911932
2022-12-29	40.20	41.52	39.76	41.09	3056470
2022-12-30	40.22	41.54	40.14	41.49	2741193
2023-01-03	42.35	42.87	40.40	41.06	4104219
2023-01-04	42.16	42.71	41.63	42.26	5475456
2023-01-05	42.20	42.57	41.30	42.50	3358139
2023-01-06	42.82	42.82	41.07	42.35	3201074
2023-01-09	43.24	45.92	43.24	43.87	5451061
2023-01-10	44.11	44.98	43.58	44.97	3059520
2023-01-11	44.91	45.82	44.60	45.68	3202929
2023-01-12	46.06	46.40	44.33	46.06	3011887
2023-01-13	45.47	46.36	45.30	46.13	2971031
2023-01-17	46.16	47.79	45.79	47.29	4308091
2023-01-18	47.80	48.57	46.75	47.21	3401772
2023-01-19	46.30	47.96	46.16	47.84	2394651
2023-01-20	48.51	50.90	48.17	50.42	4021770
2023-01-23	50.78	52.30	50.56	52.07	3649087
2023-01-24	51.67	52.39	50.71	50.85	2469297
2023-01-25	50.00	51.27	49.44	50.54	2865167
2023-01-26	51.30	51.87	50.62	51.78	2847372
2023-01-27	51.42	54.13	51.16	53.66	4175648
2023-01-30	52.63	53.51	52.12	52.40	5039411
2023-01-31	52.51	54.60	52.51	54.12	6585799
2023-02-01	49.90	52.11	48.49	51.41	14189845
2023-02-02	52.12	53.26	49.46	52.57	10456638
2023-02-03	50.93	50.94	48.25	48.45	6381442
2023-02-06	47.36	48.14	46.75	47.46	4557969
2023-02-07	47.18	49.55	46.35	48.81	3757218
2023-02-08	48.11	48.49	46.78	47.93	3198008
2023-02-09	48.60	49.13	46.82	47.23	2399713
2023-02-10	46.49	46.92	44.67	45.08	4713136
2023-02-13	45.53	45.99	44.96	45.63	3857548
2023-02-14	45.03	46.13	44.17	45.04	3446876
2023-02-15	45.00	45.74	44.48	45.57	4839963
2023-02-16	44.58	45.05	43.70	43.92	3944467
2023-02-17	43.39	43.77	42.60	43.63	3788053
2023-02-21	42.79	43.69	42.37	42.44	4800549
2023-02-22	42.39	43.93	42.37	43.84	4154428
2023-02-23	44.50	44.61	42.94	43.64	3445054
2023-02-24	42.38	42.78	41.22	41.34	3407466
2023-02-27	41.95	42.45	41.27	41.38	2563878
2023-02-28	41.21	41.82	41.19	41.42	3648574
2023-03-01	41.57	42.60	41.49	41.62	2959275
2023-03-02	40.95	42.01	40.91	41.72	2778982
2023-03-03	41.99	42.02	40.94	41.64	3679197
2023-03-06	42.00	42.16	39.50	39.57	4774651
2023-03-07	39.91	40.21	38.66	38.83	5052980
2023-03-08	38.55	39.01	37.84	38.07	4344258
2023-03-09	37.80	38.64	36.62	36.65	4462183
2023-03-10	36.60	36.60	34.78	35.49	4161874
2023-03-13	35.18	35.72	34.62	34.79	4019851
2023-03-14	36.55	37.38	36.23	36.74	5882290
2023-03-15	36.33	36.71	35.50	36.50	3669412
2023-03-16	36.35	37.28	35.95	36.62	3406065
2023-03-17	36.67	36.94	35.75	36.72	4171152
2023-03-20	36.94	37.61	36.61	37.24	3462200
2023-03-21	37.89	38.52	37.72	38.35	3109437
2023-03-22	38.36	40.56	38.00	39.22	6936629
2023-03-23	40.13	41.42	39.45	39.72	5389540
2023-03-24	39.42	40.41	39.35	40.20	2460238
2023-03-27	40.40	41.34	39.91	40.33	2675268
2023-03-28	40.18	40.32	39.12	39.50	2174015
2023-03-29	40.14	40.26	39.10	39.17	2349274
2023-03-30	39.37	39.43	36.45	37.61	7235137
2023-03-31	37.58	38.85	37.50	38.39	5113112
2023-04-03	37.89	38.87	37.89	38.45	3033198
2023-04-04	38.69	39.18	36.96	37.03	4658007
2023-04-05	36.77	36.77	35.38	36.01	4394736
2023-04-06	35.70	35.75	34.70	35.72	6244431
2023-04-10	35.43	35.88	34.81	35.67	3568800
2023-04-11	36.17	36.68	35.58	36.10	3297118
2023-04-12	36.54	36.54	34.33	34.38	5247824
2023-04-13	34.82	36.02	34.74	35.73	4500731
2023-04-14	35.34	35.98	35.19	35.36	3512739
2023-04-17	35.13	36.27	35.03	36.06	3504779
2023-04-18	36.17	36.26	35.11	35.21	2563551
2023-04-19	34.61	35.47	34.43	35.12	2360732
2023-04-20	34.69	35.18	34.55	34.62	2218104
2023-04-21	34.69	35.03	34.46	34.92	2398087
2023-04-24	34.92	35.17	34.17	34.48	4132286
2023-04-25	34.42	34.60	33.14	33.17	5070342
2023-04-26	33.67	34.27	33.06	33.13	4021216
2023-04-27	33.55	35.23	33.50	34.99	6304659
2023-04-28	34.89	36.91	34.83	36.90	6654316
2023-05-01	36.78	37.47	35.88	35.97	7131096
2023-05-02	35.99	36.53	34.46	34.59	8191015
2023-05-03	37.67	37.68	33.03	33.57	12859591
2023-05-04	33.65	34.54	33.08	33.59	4846728
2023-05-05	33.96	34.06	32.87	33.22	5546337
2023-05-08	33.21	33.73	32.29	32.48	5096020
2023-05-09	32.07	32.25	31.66	31.91	4777998
2023-05-10	32.28	32.74	31.73	32.36	5556740
2023-05-11	32.29	32.57	31.59	31.70	4350917
2023-05-12	31.72	31.76	30.73	30.86	6540877
2023-05-15	30.98	32.46	30.73	32.44	11737795
2023-05-16	32.31	32.73	31.28	31.48	4054573
2023-05-17	31.48	32.03	31.11	31.59	3969308
2023-05-18	31.49	32.06	31.43	32.02	3597426
2023-05-19	32.02	32.14	31.52	31.84	4130984
2023-05-22	32.00	34.24	32.00	33.98	6299624
2023-05-23	33.93	35.91	33.63	34.68	11164761
2023-05-24	34.38	34.99	33.76	33.97	6021053
2023-05-25	34.06	34.47	33.51	33.64	3317763
2023-05-26	33.64	34.20	33.39	34.11	3122706
2023-05-30	34.63	35.06	34.10	34.89	4758454
2023-05-31	34.54	34.67	33.95	34.50	4972843
2023-06-01	35.34	38.09	35.30	38.02	10396190
2023-06-02	38.32	39.65	38.06	38.97	7460745
2023-06-05	38.74	39.45	38.60	38.73	3889315
2023-06-06	38.73	40.38	38.63	39.72	4340948
2023-06-07	40.06	40.55	39.25	39.32	4960711
2023-06-08	39.32	39.51	38.68	39.05	4184153
2023-06-09	39.92	41.78	39.63	41.59	7212798
2023-06-12	41.55	42.11	41.07	41.28	5583378
2023-06-13	42.75	43.14	41.89	42.97	6606595
2023-06-14	42.86	44.50	42.82	44.11	7934571
2023-06-15	43.55	44.40	43.22	43.30	6240131
2023-06-16	43.51	43.56	41.80	42.25	5855233
2023-06-20	41.76	42.56	41.35	42.42	5169223
2023-06-21	41.16	41.54	40.33	41.01	7578716
2023-06-22	40.94	41.19	40.13	41.06	6817953
2023-06-23	40.56	41.75	40.48	41.24	7645459
2023-06-26	41.03	41.90	41.00	41.56	5212390
2023-06-27	42.00	42.68	41.90	42.00	3839071
2023-06-28	42.02	42.11	40.74	41.95	3786237
2023-06-29	41.94	42.19	41.46	41.88	2624916
2023-06-30	42.06	42.39	41.75	41.85	2867593
2023-07-03	41.89	42.56	41.89	42.42	1907727
2023-07-05	42.20	42.25	41.07	41.10	2730334
2023-07-06	40.51	41.20	40.18	41.13	3546422
2023-07-07	41.28	42.32	41.16	42.21	3012297
2023-07-10	42.11	43.59	42.11	43.49	4496751
2023-07-11	43.55	45.08	43.55	44.86	4621330
2023-07-12	45.89	46.73	45.44	46.61	4771157
2023-07-13	47.20	47.89	46.62	47.62	4181164
2023-07-14	47.58	48.25	47.19	48.07	6073227
2023-07-17	48.48	48.92	48.09	48.49	3396101
2023-07-18	48.79	48.79	47.71	47.95	3403799
2023-07-19	48.42	48.93	47.34	47.53	4341416
2023-07-20	47.18	47.28	45.60	45.82	3598458
2023-07-21	46.13	46.23	44.53	44.84	4706924
2023-07-24	45.63	46.01	44.77	45.60	5491160
2023-07-25	45.69	45.93	44.14	44.16	3290647
2023-07-26	44.03	45.24	43.98	45.00	2666659
2023-07-27	45.57	46.02	44.08	44.28	3000769
2023-07-28	45.47	45.74	44.95	45.60	2371626
2023-07-31	45.43	46.55	45.40	46.51	3756369
2023-08-01	45.66	46.65	45.59	46.15	5875608
2023-08-02	47.67	49.24	44.79	45.75	14116717
2023-08-03	46.29	46.47	44.99	46.16	7974803
2023-08-04	46.48	46.80	43.46	43.83	8264890
2023-08-07	43.35	44.22	42.78	43.44	5165502
2023-08-08	42.69	44.87	42.59	44.79	4553880
2023-08-09	44.76	46.10	43.66	45.72	5823929
2023-08-10	45.95	46.29	44.73	45.38	3225037
2023-08-11	44.92	45.46	44.22	44.96	3326029
2023-08-14	44.48	45.13	44.15	45.07	3408962
2023-08-15	44.83	46.31	44.79	45.53	5177368
2023-08-16	45.36	45.87	44.06	44.80	4042549
2023-08-17	45.52	45.88	44.53	44.56	2795568
2023-08-18	43.60	44.94	43.42	44.40	4027685
2023-08-21	44.51	45.34	43.70	44.39	2465211
2023-08-22	44.93	45.59	44.56	44.82	4567589
2023-08-23	44.62	45.59	44.27	45.41	3556329
2023-08-24	45.55	45.62	44.61	44.62	2580610
2023-08-25	44.62	44.92	43.16	43.79	3930933
2023-08-28	44.28	44.73	43.95	44.25	2608070
2023-08-29	44.12	45.19	44.01	44.79	2166914
2023-08-30	44.62	46.21	44.42	46.20	3957797
2023-08-31	46.40	47.16	46.33	46.87	4305496
2023-09-01	47.39	47.81	46.37	46.46	2641594
2023-09-05	46.09	47.55	45.91	45.98	3662152
2023-09-06	45.80	45.97	44.96	45.26	3340596
2023-09-07	44.78	45.82	43.44	44.48	5867582
2023-09-08	44.47	44.64	43.40	44.05	2677746
2023-09-11	43.50	43.50	43.50	43.50	300
2023-09-12	42.89	43.55	42.47	43.30	3241239
2023-09-13	44.74	44.87	42.12	42.51	5549782
2023-09-14	42.89	44.66	42.86	44.04	5615217
2023-09-15	44.04	44.55	43.67	44.15	7145809
2023-09-18	43.81	43.94	42.75	42.81	4784155
2023-09-19	42.54	42.87	42.03	42.42	3381420
2023-09-20	42.33	42.51	41.55	41.58	3215482
2023-09-21	41.35	41.86	40.92	41.03	3383791
2023-09-22	41.13	41.78	41.09	41.26	3252644
2023-09-25	41.10	41.61	40.69	41.50	2829394
2023-09-26	40.88	41.77	40.83	40.91	4101042
2023-09-27	40.95	41.09	39.68	39.98	3700728
2023-09-28	39.64	40.13	39.02	39.48	4360405
2023-09-29	40.22	40.77	39.01	39.18	3913458
2023-10-02	39.00	39.03	37.65	38.11	5682468
2023-10-03	38.13	38.35	37.66	38.15	3081019
2023-10-04	38.05	38.32	37.49	37.99	2668684
2023-10-05	38.23	38.25	36.80	36.84	4515332
2023-10-06	36.65	37.61	36.05	37.30	3691482
2023-10-09	37.07	37.73	36.98	37.42	2033101
2023-10-10	37.57	38.09	37.50	37.77	2502098
2023-10-11	37.76	39.13	37.73	38.32	3896587
2023-10-12	38.05	38.11	37.07	37.39	3292668
2023-10-13	37.11	37.17	35.22	35.54	5897195
2023-10-16	35.70	36.61	35.68	36.39	4925668
2023-10-17	36.02	36.78	35.96	36.43	3499022
2023-10-18	35.99	36.12	35.28	35.50	3598306
2023-10-19	36.00	36.71	35.95	36.20	3469057
2023-10-20	36.19	36.24	35.48	35.52	2775810
2023-10-23	35.11	35.81	34.91	35.31	2615100
2023-10-24	35.49	37.02	35.49	36.88	4242530
2023-10-25	36.48	36.54	34.91	34.94	4144634
2023-10-26	34.94	35.64	34.57	34.92	4208858
2023-10-27	35.09	35.42	33.25	33.98	6039889
2023-10-30	34.38	34.90	33.70	34.04	4147943
2023-10-31	34.25	35.15	34.07	34.60	6960038
2023-11-01	30.20	30.40	27.85	29.29	21753621
2023-11-02	29.80	30.37	28.85	29.18	10447943
2023-11-03	29.68	30.74	29.28	29.44	14471565
2023-11-06	29.41	29.50	28.21	28.45	7565557
2023-11-07	28.60	30.14	28.43	29.99	6430114
2023-11-08	29.69	31.11	29.69	29.84	7044777
2023-11-09	30.00	30.23	28.86	28.89	5837917
2023-11-10	28.66	29.72	28.00	29.70	10454250
2023-11-13	29.63	29.98	29.10	29.12	8366947
2023-11-14	30.07	30.98	29.64	30.77	10506411
2023-11-15	30.92	32.12	30.91	31.98	6841059
2023-11-16	31.69	31.90	30.62	31.58	6624252
2023-11-17	31.65	32.49	30.96	32.43	6179350
2023-11-20	32.50	33.11	32.36	32.59	5503133
2023-11-21	32.30	32.37	31.78	31.84	2937243
2023-11-22	32.10	32.46	31.95	32.07	3242491
2023-11-24	31.88	32.17	31.70	32.03	2253410
2023-11-27	31.91	32.32	31.56	31.65	5516377
2023-11-28	31.67	32.55	31.33	32.51	3177163
2023-11-29	32.72	33.65	32.32	32.48	5671119
2023-11-30	32.69	32.78	31.91	32.38	9320170
2023-12-01	32.32	33.43	31.90	33.40	4803763
2023-12-04	33.08	33.67	32.78	32.85	8576832
2023-12-05	32.54	32.73	32.03	32.32	6840209
2023-12-06	32.89	33.54	32.44	32.85	7023669
2023-12-07	32.85	33.03	32.17	32.24	4212410
2023-12-08	32.00	32.61	31.66	32.10	5342119
2023-12-11	32.10	32.50	32.00	32.28	4645839
2023-12-12	32.74	32.87	31.72	32.02	7853542
2023-12-13	31.99	33.66	31.94	33.45	15127475
2023-12-14	34.17	35.08	33.99	34.53	7555794
2023-12-15	34.60	34.68	33.84	34.30	10270947
2023-12-18	33.95	34.40	33.54	34.02	5560040
2023-12-19	34.15	35.02	34.15	34.68	6435556
2023-12-20	34.74	35.44	34.11	34.18	3126256
2023-12-21	34.67	35.17	34.01	35.14	3148467
2023-12-22	35.17	35.47	34.84	35.20	2923055
2023-12-26	35.12	35.56	34.87	35.38	2800919
2023-12-27	35.41	35.87	35.30	35.81	5080794
2023-12-28	35.81	36.84	35.71	36.73	3571932
2023-12-29	36.51	36.77	36.15	36.50	4369440
2024-01-02	35.98	36.72	35.45	36.41	9218786
2024-01-03	35.69	36.01	34.89	35.86	11634094
2024-01-04	35.86	36.55	35.57	36.37	6276803
2024-01-05	36.07	37.08	36.07	36.68	4637662
2024-01-08	36.34	37.91	36.09	37.89	5294976
2024-01-09	42.20	42.43	38.58	39.04	18290898
2024-01-10	39.10	39.47	38.52	38.78	5270578
2024-01-11	38.87	38.90	36.86	37.64	8816876
2024-01-12	37.96	38.30	36.87	36.88	3911120
2024-01-16	36.63	36.86	36.28	36.67	4857947
2024-01-17	35.95	36.26	34.54	35.83	5572504
2024-01-18	36.13	36.51	35.70	36.37	6083413
2024-01-19	36.61	36.61	35.63	36.06	7100727
2024-01-22	36.45	37.07	35.89	36.22	4209220
2024-01-23	36.77	37.10	36.09	36.55	3314201
2024-01-24	37.29	37.39	36.72	36.94	3844280
2024-01-25	37.04	38.73	36.52	38.05	8203975
2024-01-26	37.95	38.13	37.51	37.96	6789017
2024-01-29	37.89	38.52	37.37	38.38	5051789
2024-01-30	38.01	38.28	37.51	37.73	12486907
2024-01-31	37.73	39.91	36.67	38.38	11313624
2024-02-01	38.76	38.86	37.40	38.25	6606982
2024-02-02	38.15	38.39	37.21	37.42	5103386
2024-02-05	37.20	37.34	35.15	35.46	6081709
2024-02-06	35.70	36.43	35.69	36.04	3966883
2024-02-07	36.12	36.12	34.80	34.82	4999847
2024-02-08	34.92	35.31	34.64	35.03	5113395
2024-02-09	35.11	35.95	34.95	35.42	3522673
2024-02-12	35.47	37.46	35.39	36.99	6091546
2024-02-13	36.13	36.55	35.30	35.62	4073677
2024-02-14	36.17	36.65	35.93	36.35	2912256
2024-02-15	36.60	37.68	36.55	37.65	3770927
2024-02-16	37.16	37.76	36.80	37.59	3138711
2024-02-20	36.90	37.29	36.09	36.15	3638935
2024-02-21	36.17	36.56	35.94	36.21	3511683
2024-02-22	36.79	36.81	35.40	36.12	4792332
2024-02-23	36.22	37.15	36.12	36.86	3421981
2024-02-26	36.59	37.51	36.45	36.62	3159663
2024-02-27	36.79	37.58	36.70	37.32	3373812
2024-02-28	36.66	36.81	35.84	35.91	5785079
2024-02-29	36.00	36.46	35.60	36.04	6071982
2024-03-01	36.05	36.40	35.34	35.91	5336957
2024-03-04	35.86	35.91	34.85	35.06	6480481
2024-03-05	34.62	35.18	34.32	34.58	5436376
2024-03-06	34.85	35.11	33.62	33.84	8873194
2024-03-07	33.80	34.45	33.62	34.11	7021654
2024-03-08	34.21	34.72	33.77	33.90	5253519
2024-03-11	33.83	34.72	33.83	34.10	3490625
2024-03-12	33.94	34.03	33.00	33.54	6286758
2024-03-13	33.31	33.91	33.13	33.29	7395569
2024-03-14	33.20	34.11	32.33	33.32	12902758
2024-03-15	33.15	33.87	33.06	33.55	15616697
2024-03-18	33.57	35.16	33.57	35.13	6522646
2024-03-19	35.07	35.74	34.82	35.71	8267086
2024-03-20	35.62	36.06	34.94	36.01	8639380
2024-03-21	36.25	36.31	35.47	35.69	7413285
2024-03-22	35.74	36.28	35.66	35.75	4699052
2024-03-25	35.95	36.06	35.07	35.34	4316481
2024-03-26	35.58	36.01	35.32	35.67	5823077
2024-03-27	35.92	36.19	35.37	35.88	4296649
2024-03-28	36.10	36.99	36.10	36.28	5687912
2024-04-01	36.34	36.43	35.80	35.91	3636334
2024-04-02	35.53	35.75	35.18	35.22	3163104
2024-04-03	35.14	35.90	34.95	35.77	2616063
2024-04-04	35.93	36.03	33.70	33.72	6366332
2024-04-05	33.70	34.04	33.34	33.71	4447686
2024-04-08	33.69	34.31	33.58	34.05	2651680
2024-04-09	34.25	35.76	34.20	35.11	3844531
2024-04-10	34.50	34.60	33.29	33.47	6144593
2024-04-11	33.72	34.00	33.18	33.81	3354339
2024-04-12	33.48	33.61	32.57	32.68	5351472
2024-04-15	32.74	33.04	31.89	31.96	5324492
2024-04-16	31.89	32.35	31.64	31.73	3809664
2024-04-17	31.98	32.49	31.69	32.28	3652105
2024-04-18	31.50	32.87	31.41	32.22	3830847
2024-04-19	32.32	32.48	31.98	32.18	4043751
2024-04-22	32.53	32.65	31.89	31.96	3590572
2024-04-23	32.05	32.32	31.63	31.69	3361803
2024-04-24	31.56	32.02	31.41	31.94	2608991
2024-04-25	31.33	31.73	31.08	31.69	4375454
2024-04-26	32.08	32.30	31.73	31.89	2583090
2024-04-29	31.94	32.22	31.35	31.53	2679220
2024-04-30	31.27	31.90	30.81	30.82	4451823
2024-05-01	31.19	31.95	30.92	31.18	4391946
2024-05-02	31.50	31.66	30.72	31.29	3468381
2024-05-03	31.80	32.29	31.57	31.93	5812898
2024-05-06	31.90	32.47	31.88	32.24	5944625
2024-05-07	32.22	32.44	31.46	31.51	9161568
2024-05-08	28.96	30.20	27.66	29.82	20560066
2024-05-09	30.13	30.64	29.82	30.58	7001524
2024-05-10	30.57	30.77	29.90	30.69	4684404
2024-05-13	30.96	31.57	30.51	30.96	7544544
2024-05-14	31.31	31.96	31.11	31.94	9047396
2024-05-15	32.07	32.14	31.24	31.36	4974517
2024-05-16	31.12	31.49	30.97	31.36	3804084
2024-05-17	31.40	31.54	31.16	31.21	2876814
2024-05-20	31.10	31.29	30.21	30.38	4706858
2024-05-21	30.31	30.73	29.97	30.03	4045704
2024-05-22	29.97	30.36	29.45	29.61	3581397
2024-05-23	29.50	29.93	29.39	29.48	4965821
2024-05-24	29.60	29.69	29.17	29.40	3809500
2024-05-28	29.26	30.12	29.25	29.35	4486737
2024-05-29	29.00	29.57	28.98	29.54	4875118
2024-05-30	29.76	30.06	29.39	29.96	4770825
2024-05-31	29.96	30.67	29.60	30.63	6347110
2024-06-03	30.69	31.11	30.51	31.02	4183926
2024-06-04	30.71	31.27	30.66	31.08	2972095
2024-06-05	31.23	31.67	31.07	31.44	4017632
2024-06-06	31.21	32.72	31.21	32.70	3783675
2024-06-07	32.45	32.57	31.90	32.02	3567522
2024-06-10	31.74	32.04	31.34	31.85	2944178
2024-06-11	31.72	31.81	31.25	31.71	3085005
2024-06-12	32.23	32.37	30.95	31.05	3909709
2024-06-13	31.08	32.15	30.99	31.61	5467333
2024-06-14	31.31	31.65	31.05	31.55	3844297
2024-06-17	31.28	31.49	30.53	30.54	3693898
2024-06-18	30.51	31.52	30.24	30.47	4395660
2024-06-20	30.39	30.54	29.99	30.29	3012717
2024-06-21	30.36	31.11	30.29	31.01	12732623
2024-06-24	30.96	31.52	30.77	30.80	4537500
2024-06-25	30.70	30.93	29.93	30.24	5262834
2024-06-26	30.12	30.56	29.92	30.32	5596582
2024-06-27	30.23	30.62	30.14	30.45	7211030
2024-06-28	30.35	30.54	30.06	30.38	11048735
2024-07-01	30.34	30.55	29.13	29.34	5058375
2024-07-02	29.46	29.62	29.21	29.45	3510118
2024-07-03	29.55	29.98	29.50	29.52	1895688
2024-07-05	29.42	29.60	29.15	29.42	3859257
2024-07-08	29.55	30.21	29.44	30.20	4976519
2024-07-09	30.15	31.05	30.10	30.94	5786038
2024-07-10	31.16	31.17	30.52	30.85	6428988
2024-07-11	31.31	31.77	30.96	31.55	7445432
2024-07-12	31.67	32.83	31.42	32.28	6627235
2024-07-15	31.89	32.32	31.71	32.02	8595256
2024-07-16	34.22	35.04	33.68	34.41	15605806
2024-07-17	34.19	35.95	33.98	35.55	9712842
2024-07-18	35.58	36.33	34.83	34.99	7845254
2024-07-19	34.79	35.00	34.42	34.67	4074776
2024-07-22	34.79	34.86	34.29	34.41	3965523
2024-07-23	34.29	34.82	34.27	34.35	4970516
2024-07-24	34.04	34.20	32.94	32.99	4380453
2024-07-25	33.06	33.66	31.79	33.25	6752445
2024-07-26	33.30	33.35	32.71	33.25	3176664
2024-07-29	33.54	34.05	33.03	33.20	6290003
2024-07-30	33.18	33.88	33.08	33.69	4331615
2024-07-31	38.00	38.84	36.13	38.14	21731522
2024-08-01	38.52	38.52	36.05	37.57	9199148
2024-08-02	37.01	37.32	36.19	36.67	5757684
2024-08-05	35.12	35.83	34.50	35.66	7268518
2024-08-06	35.74	36.01	35.10	35.68	3565132
2024-08-07	36.20	36.76	34.78	34.95	4954861
2024-08-08	34.24	35.09	33.99	34.87	4784909
2024-08-09	34.77	35.00	34.49	34.85	3680889
2024-08-12	35.04	35.04	33.71	33.77	3530213
2024-08-13	33.66	34.63	33.36	34.56	4803552
2024-08-14	34.53	35.09	34.06	34.17	3198394
2024-08-15	34.81	35.67	34.30	35.64	4797787
2024-08-16	35.25	35.37	34.50	35.19	2962020
2024-08-19	34.91	36.70	34.91	36.58	3884718
2024-08-20	36.36	36.60	36.17	36.53	3375879
2024-08-21	36.69	37.58	36.44	37.14	4550417
2024-08-22	37.10	37.16	36.36	36.42	4800505
2024-08-23	36.67	37.43	36.59	37.32	5294640
2024-08-26	37.67	37.90	37.34	37.37	2954218
2024-08-27	37.15	37.36	36.92	37.09	3147221
2024-08-28	37.10	37.23	36.63	36.74	2345064
2024-08-29	37.12	37.47	36.93	37.19	3245752
2024-08-30	37.59	37.59	36.65	37.21	3626374
2024-09-03	36.89	37.95	36.66	36.84	3490790
2024-09-04	36.62	37.18	36.40	36.45	2560079
2024-09-05	36.42	36.93	36.08	36.51	3702292
2024-09-06	36.51	37.11	35.75	35.82	4276675
2024-09-09	35.93	36.48	35.76	36.03	3313502
2024-09-10	36.34	36.44	35.76	36.26	4165084
2024-09-11	36.11	36.14	34.54	35.34	6498517
2024-09-12	35.37	35.38	34.59	34.99	5635096
2024-09-13	35.16	35.92	34.95	35.02	2818096
2024-09-16	35.17	35.52	34.88	35.18	3307199
2024-09-17	35.38	36.35	35.30	35.94	3436791
2024-09-18	35.96	36.62	35.77	36.26	3184266
2024-09-19	36.76	37.23	36.48	36.84	3274085
2024-09-20	36.47	36.49	35.80	36.30	12190089
2024-09-23	36.58	36.94	36.34	36.77	3077536
2024-09-24	37.12	37.46	36.76	37.32	3757452
2024-09-25	37.00	37.46	36.92	37.00	3934124
2024-09-26	37.50	37.80	37.11	37.17	2510635
2024-09-27	37.28	38.07	37.26	37.81	3831820
2024-09-30	37.76	37.97	37.52	37.84	3340784
2024-10-01	38.10	38.15	37.49	37.53	4186022
2024-10-02	37.31	37.68	37.03	37.45	4373217
2024-10-03	37.29	37.69	37.17	37.29	3523687
2024-10-04	37.52	38.17	37.37	37.60	3737933
2024-10-07	37.57	38.41	37.28	37.53	4856624
2024-10-08	37.10	38.13	36.26	37.72	4433716
2024-10-09	37.64	37.69	36.81	36.86	3810691
2024-10-10	36.72	37.05	36.35	36.55	3651710
2024-10-11	36.63	37.82	36.63	37.72	3731517
2024-10-14	37.59	37.92	37.39	37.79	4385482
2024-10-15	37.87	38.72	37.79	38.62	3470824
2024-10-16	38.69	38.77	37.82	37.83	2560304
2024-10-17	37.74	38.26	37.42	38.03	2548904
2024-10-18	38.15	38.63	38.06	38.43	2735930
2024-10-21	38.36	38.59	37.63	37.85	2629245
2024-10-22	37.86	37.90	37.49	37.76	2157495
2024-10-23	37.61	37.72	37.22	37.61	2677632
2024-10-24	37.68	37.94	37.36	37.41	2231343
2024-10-25	37.57	37.59	36.95	37.21	2288393
2024-10-28	37.19	37.68	36.99	37.02	2478916
2024-10-29	36.96	37.40	36.86	36.94	2488725
2024-10-30	37.11	37.70	36.82	36.89	3423393
2024-10-31	36.83	37.16	36.01	36.03	3566074
2024-11-01	36.19	36.36	35.58	35.69	4559430
2024-11-04	35.81	36.54	35.71	36.23	3442232
2024-11-05	36.46	37.17	36.04	36.94	3403064
2024-11-06	37.67	38.04	37.15	37.88	7713766
2024-11-07	32.09	32.76	30.61	31.11	23731675
2024-11-08	31.27	31.64	30.09	30.56	10143629
2024-11-11	30.56	32.23	30.56	31.94	6317912
2024-11-12	31.49	31.75	30.33	30.88	6317138
2024-11-13	30.79	31.05	30.36	30.74	4843530
2024-11-14	30.62	31.52	30.62	31.26	3984133
2024-11-15	31.40	31.43	30.67	30.71	3737644
2024-11-18	30.55	30.65	30.15	30.51	3582680
2024-11-19	30.17	30.50	30.12	30.29	2978338
2024-11-20	30.43	30.57	30.06	30.41	2166325
2024-11-21	30.48	31.62	30.22	31.50	5616177
2024-11-22	31.34	32.01	31.34	31.53	3749621
2024-11-25	31.60	32.93	31.59	32.57	7099638
2024-11-26	32.53	32.79	31.77	32.66	2911426
2024-11-27	32.63	32.79	32.20	32.51	2538075
2024-11-29	32.42	32.86	32.41	32.74	1338726
2024-12-02	32.51	33.28	32.33	33.20	3196564
2024-12-03	33.24	33.70	32.82	32.85	3529916
2024-12-04	33.14	33.28	32.73	32.86	2435751
2024-12-05	33.02	33.16	32.55	32.59	2879603
2024-12-06	32.64	33.03	32.50	32.93	3870771
2024-12-09	33.17	34.80	33.01	33.39	5362120
2024-12-10	33.41	33.82	32.75	33.05	4809779
2024-12-11	31.46	32.78	30.78	31.48	9622637
2024-12-12	30.96	31.19	29.95	30.58	8780731
2024-12-13	30.63	31.49	30.51	31.45	6124941
2024-12-16	30.86	33.58	30.83	32.36	7222555
2024-12-17	32.32	32.45	31.45	31.58	4254426
2024-12-18	31.58	31.85	30.96	31.08	4672189
2024-12-19	31.13	31.79	30.96	31.64	5456222
2024-12-20	31.67	33.89	31.56	33.76	11310636
2024-12-23	33.54	33.85	32.65	32.86	3826885
2024-12-24	32.64	33.27	32.51	33.22	1267751
2024-12-26	33.02	33.70	32.92	33.43	1618629
2024-12-27	33.30	33.68	32.96	33.17	1873018
2024-12-30	32.48	32.94	32.02	32.80	2521353
2024-12-31	32.91	33.15	32.62	32.71	5503398
2025-01-02	32.97	33.20	32.46	32.61	2364679
2025-01-03	32.75	32.88	32.37	32.68	2567140
2025-01-06	32.64	33.52	32.64	33.38	3793433
2025-01-07	33.38	33.80	32.34	32.40	4911347
2025-01-08	32.02	32.20	31.61	31.86	3461164
2025-01-10	31.33	31.43	30.78	30.81	4092476
2025-01-13	30.78	31.25	30.69	31.17	5288699
2025-01-14	31.02	32.09	31.02	31.69	3066926
2025-01-15	32.36	32.59	32.01	32.07	3982370
2025-01-16	31.96	32.82	31.80	32.72	3194416
2025-01-17	33.14	33.18	32.45	32.74	4687277
2025-01-21	32.82	33.03	32.44	32.74	4097263
2025-01-22	32.69	33.15	32.42	32.58	2883115
2025-01-23	32.44	33.32	32.32	33.26	3322406
2025-01-24	33.24	34.19	33.20	34.06	3638105
2025-01-27	34.06	35.68	34.06	34.99	4581804
2025-01-28	34.98	35.61	34.61	35.42	3436179
2025-01-29	35.54	35.92	35.09	35.18	3170750
2025-01-30	35.47	35.71	34.99	35.21	3872357
2025-01-31	35.21	36.08	35.12	35.70	4196478
2025-02-03	35.08	35.86	35.08	35.40	4324722
2025-02-04	35.40	36.52	35.36	36.47	8982789
2025-02-05	34.90	34.90	33.12	33.58	10698856
2025-02-06	33.79	34.77	33.79	34.59	6763662
2025-02-07	34.70	34.78	33.39	33.80	5404383
2025-02-10	34.04	34.20	33.58	33.63	3577590
2025-02-11	34.22	34.43	33.32	33.93	6173106
2025-02-12	33.78	34.15	33.52	34.00	4203121
2025-02-13	34.00	34.21	33.67	34.01	4748025
2025-02-14	34.32	34.90	34.22	34.69	4674771
2025-02-18	34.89	35.38	34.77	35.23	4722616
2025-02-19	35.02	35.10	34.16	34.47	5879611
2025-02-20	34.54	34.68	33.10	33.87	4679342
2025-02-21	33.91	34.04	32.73	32.77	3272554
2025-02-24	32.75	32.94	32.10	32.85	4580127
2025-02-25	32.91	32.98	31.92	32.48	4801279
2025-02-26	32.38	33.35	32.38	32.60	4947757
2025-02-27	32.55	32.61	31.78	31.88	4630478
2025-02-28	31.38	31.83	31.14	31.71	20830138
2025-03-03	31.96	32.10	30.05	30.19	7610796
2025-03-04	29.90	31.47	29.72	30.72	8287735
2025-03-05	30.89	31.66	30.75	31.52	4345046
2025-03-06	31.36	31.92	31.04	31.33	4277838
2025-03-07	31.12	33.49	31.06	32.62	7333056
2025-03-10	32.36	32.77	31.71	32.03	4409626
2025-03-11	32.07	32.72	31.27	31.36	4387509
2025-03-12	31.64	31.76	30.63	30.74	3219951
2025-03-13	30.62	30.92	30.06	30.08	3915899
2025-03-14	30.51	31.20	30.29	30.94	3591548
2025-03-17	30.87	31.72	30.87	31.36	2934043
2025-03-18	31.31	31.46	30.75	30.99	2764773
2025-03-19	31.00	31.70	31.00	31.44	3163221
2025-03-20	31.10	31.72	31.01	31.21	2959073
2025-03-21	30.98	30.99	30.30	30.49	18725520
2025-03-24	31.00	31.83	30.93	31.66	3982161
2025-03-25	31.72	31.97	31.21	31.27	2509334
2025-03-26	31.31	31.91	31.14	31.83	4605278
2025-03-27	31.73	32.28	31.58	31.84	2769935
2025-03-28	31.76	31.76	30.40	30.63	3651051
2025-03-31	30.49	31.30	30.13	31.20	10750124
2025-04-01	30.94	31.69	30.56	31.41	4490484
2025-04-02	30.88	31.73	30.88	31.47	3824159
2025-04-03	30.33	31.27	29.94	30.18	7911682
2025-04-04	29.34	30.23	28.71	28.74	10590739
2025-04-07	27.71	29.36	26.73	27.85	7206362
2025-04-08	28.93	28.93	26.62	27.03	5752032
2025-04-09	26.83	29.44	26.39	29.19	6415501
2025-04-10	28.74	29.16	27.35	28.08	4820788
2025-04-11	28.03	28.73	27.85	28.48	3745903
2025-04-14	28.91	29.08	28.20	28.65	2946744
2025-04-15	28.68	29.32	28.66	29.08	3178535
2025-04-16	28.86	29.13	28.41	28.65	3354178
2025-04-17	28.70	29.18	28.53	29.02	3561208
2025-04-21	28.86	29.12	28.63	29.08	3876640
2025-04-22	29.44	29.75	29.02	29.71	3803819
2025-04-23	30.18	30.43	29.10	29.64	2915773
2025-04-24	29.80	30.25	29.69	30.19	3151465
2025-04-25	30.33	30.47	29.86	30.07	2734940
2025-04-28	30.07	30.34	29.52	30.17	2954979
2025-04-29	29.98	30.19	29.61	29.73	2799367
2025-04-30	29.14	29.73	28.89	29.66	3319744
2025-05-01	30.50	30.96	30.09	30.41	7663485
2025-05-02	30.80	31.03	30.54	30.69	3805947
2025-05-05	30.60	31.08	30.25	30.30	4293087
2025-05-06	30.00	30.25	29.76	29.96	3458914
2025-05-07	30.13	30.58	30.00	30.38	5396783
2025-05-08	30.54	30.76	27.35	27.47	13935432
2025-05-09	27.79	28.76	26.80	27.18	9458936
2025-05-12	28.00	28.50	27.68	28.40	7381364
2025-05-13	28.44	28.88	28.08	28.80	7373662
2025-05-14	28.90	29.50	28.72	29.41	6522866
2025-05-15	29.31	29.68	28.86	28.98	4267035
2025-05-16	29.02	29.35	28.90	29.25	3875787
2025-05-19	28.80	29.97	28.80	29.93	6298282
2025-05-20	30.03	30.45	29.39	29.42	5831343
2025-05-21	29.32	29.89	29.20	29.34	5097644
2025-05-22	29.42	29.85	29.18	29.45	3899572
2025-05-23	29.08	29.37	28.99	29.21	3248511
2025-05-27	29.61	30.34	29.14	30.32	3565710
2025-05-28	30.35	30.95	30.32	30.54	4517697
2025-05-29	30.89	30.89	29.92	30.18	3773596
2025-05-30	29.99	30.00	29.47	29.94	3022738
2025-06-02	29.79	30.45	29.66	30.32	3138063
2025-06-03	30.16	30.52	29.61	30.45	2666614
2025-06-04	30.46	31.07	30.40	31.04	3108788
2025-06-05	31.76	32.32	31.34	31.50	3824532
2025-06-06	31.62	31.91	31.36	31.84	3199767
2025-06-09	31.84	32.23	31.78	31.93	4130914
2025-06-10	31.96	32.37	31.57	31.70	4589397
2025-06-11	31.86	32.19	31.35	31.54	3954838
2025-06-12	31.08	31.47	30.54	30.66	3484038
2025-06-13	30.18	30.76	30.07	30.20	3244545
2025-06-16	30.26	30.91	29.82	30.79	4048602
2025-06-17	30.41	30.66	29.99	30.27	4263153
2025-06-18	30.23	30.89	30.13	30.30	4253917
2025-06-20	30.51	30.87	30.28	30.59	10863205
2025-06-23	30.54	30.99	30.22	30.95	2880563
2025-06-24	31.29	31.61	31.10	31.57	4007918
2025-06-25	31.60	31.81	30.68	30.86	3578156
2025-06-26	30.91	31.00	30.31	30.42	4933309
2025-06-27	30.73	30.89	30.27	30.85	5431309
2025-06-30	31.01	31.15	30.61	30.89	3362615
2025-07-01	30.84	32.63	30.84	32.51	5429967
2025-07-02	32.50	32.77	32.35	32.44	4519754
2025-07-03	32.43	32.91	32.32	32.54	2361766
2025-07-07	32.34	32.51	31.80	31.83	3678432
2025-07-08	31.90	32.47	31.82	32.44	3579768
2025-07-09	32.51	32.91	32.27	32.87	2458403
2025-07-10	32.93	34.07	32.82	33.61	3796588
2025-07-11	33.23	33.31	32.47	32.49	3247709
2025-07-14	32.56	32.79	32.21	32.25	3676822
2025-07-15	32.27	32.45	31.58	31.87	3788610
2025-07-16	32.11	32.41	31.87	32.22	3200157
2025-07-17	32.22	32.66	32.12	32.35	4126421
2025-07-18	32.62	32.77	32.22	32.45	2695457
2025-07-21	32.51	32.85	32.42	32.67	3369302
2025-07-22	32.80	33.98	32.77	33.82	5416817
2025-07-23	33.98	34.18	33.67	33.87	3396115
2025-07-24	33.95	34.37	33.90	34.09	3038265
2025-07-25	34.24	34.78	34.06	34.56	3745618
2025-07-28	34.50	34.69	34.10	34.16	4448239
2025-07-29	34.13	34.31	33.81	34.06	4018841
2025-07-30	34.15	34.49	33.46	34.30	4071137
2025-07-31	34.23	34.53	33.92	34.27	4507666
2025-08-01	33.90	34.07	33.23	33.60	6401800
2025-08-04	33.81	34.10	33.46	33.88	6790747
2025-08-05	33.99	34.03	33.38	33.73	8981204
2025-08-06	35.97	38.56	35.78	37.27	16375339
2025-08-07	37.45	37.65	35.43	36.35	5907948
2025-08-08	36.50	36.50	35.51	36.09	3567954
2025-08-11	36.09	36.30	35.03	35.70	3353740
2025-08-12	35.70	36.61	35.29	36.42	3886183
2025-08-13	36.60	38.85	36.54	38.74	4540126
2025-08-14	38.25	38.94	37.84	38.66	3507388
2025-08-15	38.96	39.20	38.27	38.28	3219630
2025-08-18	38.27	38.49	37.73	37.84	4704631
2025-08-19	37.84	38.43	37.67	37.85	2952782
2025-08-20	37.84	37.88	36.92	37.01	4712514
2025-08-21	36.74	36.90	36.28	36.79	3375398
2025-08-22	37.02	37.83	36.69	37.30	3896640
2025-08-25	37.27	37.55	37.01	37.18	3018798
2025-08-26	37.18	37.73	37.00	37.30	2830577
2025-08-27	37.45	37.68	37.29	37.44	2246132
2025-08-28	37.58	37.67	36.76	37.04	2873165
2025-08-29	37.53	38.00	36.89	37.34	4124861
2025-09-02	36.72	37.06	36.54	36.98	3120031
2025-09-03	36.83	37.64	36.74	37.59	3369837
2025-09-04	37.60	37.78	37.14	37.39	3109873
2025-09-05	37.51	38.18	37.40	38.17	2517059
2025-09-08	38.24	38.83	37.89	38.77	4218830
2025-09-09	38.77	38.84	38.01	38.21	3680343
2025-09-10	38.02	38.04	37.38	37.90	3004363
2025-09-11	37.99	38.19	37.23	38.02	3596166
2025-09-12	38.13	38.35	37.55	37.75	3824642

Explore More About MTCH

Coins representing dividend payouts and trends

MTCH Dividend History

Discover Match Group Inc'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

MTCH Stock Split History

Discover Match Group Inc'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

MTCH Historical Prices

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

Web Analytics