ODFL Historical Prices

Summary

Key Stock Metrics

144.90

(April 25, 2025)

52-Week Low

233.26

(November 11, 2024)

52-Week High

233.26

(November 11, 2024)

All-Time High

160.17

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-01-13	0.75	0.76	0.73	0.74	225488
1992-01-14	0.72	0.74	0.72	0.74	72877
1992-01-15	0.72	0.72	0.71	0.72	1186766
1992-01-16	0.71	0.72	0.69	0.69	701594
1992-01-17	0.69	0.69	0.68	0.68	113883
1992-01-20	0.67	0.69	0.67	0.69	286998
1992-01-21	0.68	0.69	0.68	0.68	166280
1992-01-22	0.69	0.69	0.69	0.69	27314
1992-01-23	0.70	0.71	0.70	0.71	637806
1992-01-24	0.72	0.75	0.70	0.73	612747
1992-01-27	0.75	0.75	0.72	0.72	97936
1992-01-28	0.72	0.74	0.72	0.74	9089
1992-01-29	0.72	0.72	0.72	0.72	43261
1992-01-31	0.72	0.74	0.72	0.72	52374
1992-02-03	0.74	0.74	0.72	0.72	245991
1992-02-04	0.75	0.75	0.74	0.74	68320
1992-02-05	0.77	0.78	0.76	0.78	236879
1992-02-06	0.77	0.78	0.77	0.78	36427
1992-02-07	0.78	0.80	0.78	0.78	624137
1992-02-10	0.76	0.78	0.74	0.75	444188
1992-02-12	0.76	0.76	0.75	0.75	150333
1992-02-13	0.76	0.76	0.75	0.75	136664
1992-02-14	0.75	0.76	0.75	0.76	18225
1992-02-18	0.75	0.76	0.75	0.76	184505
1992-02-19	0.75	0.75	0.75	0.75	109327
1992-02-20	0.75	0.78	0.75	0.77	849649
1992-02-21	0.77	0.78	0.77	0.77	410016
1992-02-24	0.77	0.79	0.77	0.79	2255
1992-02-25	0.79	0.79	0.76	0.78	150333
1992-02-26	0.76	0.78	0.76	0.78	47817
1992-02-27	0.78	0.79	0.77	0.77	494284
1992-02-28	0.77	0.78	0.77	0.77	858762
1992-03-02	0.77	0.77	0.77	0.77	13645
1992-03-03	0.77	0.77	0.77	0.77	79711
1992-03-04	0.77	0.77	0.75	0.75	387235
1992-03-05	0.76	0.76	0.71	0.71	389513
1992-03-06	0.71	0.74	0.71	0.72	261938
1992-03-09	0.71	0.72	0.71	0.72	68320
1992-03-10	0.71	0.74	0.71	0.72	164002
1992-03-11	0.71	0.73	0.71	0.71	127552
1992-03-12	0.74	0.74	0.74	0.74	159445
1992-03-13	0.73	0.74	0.72	0.72	148055
1992-03-16	0.72	0.75	0.72	0.75	129830
1992-03-17	0.76	0.77	0.75	0.77	1245997
1992-03-18	0.76	0.77	0.76	0.77	1227772
1992-03-19	0.76	0.78	0.76	0.76	72877
1992-03-20	0.78	0.78	0.76	0.76	22758
1992-03-23	0.76	0.78	0.76	0.76	31870
1992-03-24	0.76	0.78	0.76	0.78	127552
1992-03-25	0.77	0.77	0.77	0.77	11367
1992-03-26	0.79	0.79	0.78	0.78	72877
1992-03-27	0.78	0.78	0.76	0.76	191339
1992-03-30	0.75	0.77	0.75	0.76	109327
1992-03-31	0.77	0.77	0.75	0.77	22758
1992-04-01	0.75	0.75	0.74	0.75	54652
1992-04-02	0.75	0.77	0.75	0.77	895212
1992-04-03	0.77	0.77	0.76	0.77	15924
1992-04-06	0.77	0.77	0.76	0.76	15924
1992-04-07	0.77	0.81	0.77	0.79	234601
1992-04-08	0.78	0.80	0.78	0.79	1161707
1992-04-09	0.79	0.82	0.79	0.81	1207269
1992-04-10	0.82	0.82	0.80	0.81	2111594
1992-04-13	0.82	0.82	0.80	0.82	77433
1992-04-14	0.80	0.82	0.80	0.80	1054657
1992-04-15	0.80	0.82	0.80	0.82	585409
1992-04-16	0.82	0.82	0.80	0.81	81989
1992-04-20	0.78	0.78	0.78	0.78	36427
1992-04-21	0.80	0.80	0.80	0.80	4533
1992-04-22	0.77	0.79	0.75	0.76	1006817
1992-04-23	0.76	0.78	0.76	0.77	601356
1992-04-24	0.78	0.79	0.78	0.79	1451006
1992-04-27	0.77	0.78	0.77	0.77	227789
1992-04-28	0.77	0.78	0.77	0.78	628694
1992-04-29	0.78	0.78	0.76	0.76	84267
1992-04-30	0.76	0.78	0.76	0.78	255104
1992-05-04	0.77	0.78	0.77	0.78	31870
1992-05-05	0.78	0.78	0.78	0.78	2255
1992-05-06	0.78	0.79	0.78	0.79	189061
1992-05-07	0.79	0.79	0.77	0.77	9089
1992-05-08	0.77	0.77	0.77	0.77	11367
1992-05-11	0.77	0.77	0.77	0.77	243713
1992-05-12	0.79	0.79	0.77	0.79	899745
1992-05-13	0.77	0.77	0.77	0.77	134386
1992-05-14	0.78	0.78	0.77	0.77	799530
1992-05-15	0.77	0.78	0.76	0.76	403182
1992-05-18	0.76	0.78	0.76	0.78	138942
1992-05-19	0.77	0.77	0.76	0.76	359898
1992-05-20	0.76	0.76	0.76	0.76	198174
1992-05-21	0.76	0.76	0.68	0.70	3366727
1992-05-22	0.69	0.71	0.69	0.71	40983
1992-05-27	0.70	0.71	0.69	0.69	922526
1992-05-28	0.71	0.71	0.70	0.70	382679
1992-05-29	0.71	0.74	0.70	0.74	20480
1992-06-02	0.74	0.74	0.69	0.71	1002261
1992-06-03	0.69	0.71	0.68	0.69	218654
1992-06-04	0.68	0.71	0.68	0.69	241435
1992-06-05	0.70	0.70	0.68	0.68	318891
1992-06-08	0.68	0.70	0.68	0.69	2027303
1992-06-09	0.69	0.69	0.69	0.69	1558078
1992-06-10	0.69	0.69	0.69	0.69	227789
1992-06-16	0.68	0.68	0.68	0.68	9089
1992-06-17	0.70	0.70	0.68	0.68	15924
1992-06-19	0.68	0.70	0.68	0.69	473781
1992-06-22	0.67	0.69	0.60	0.61	1109332
1992-06-23	0.63	0.63	0.63	0.63	2255
1992-06-24	0.60	0.62	0.60	0.62	428241
1992-06-25	0.62	0.64	0.60	0.61	355341
1992-06-26	0.64	0.64	0.64	0.64	9089
1992-06-29	0.60	0.64	0.60	0.64	173114
1992-06-30	0.67	0.74	0.66	0.71	854205
1992-07-01	0.71	0.72	0.70	0.72	234601
1992-07-02	0.69	0.69	0.69	0.69	72877
1992-07-06	0.68	0.68	0.66	0.66	136664
1992-07-07	0.65	0.67	0.65	0.67	152611
1992-07-08	0.66	0.66	0.66	0.66	22758
1992-07-09	0.67	0.69	0.67	0.69	182204
1992-07-10	0.69	0.70	0.68	0.70	95658
1992-07-13	0.71	0.71	0.71	0.71	22758
1992-07-14	0.69	0.69	0.68	0.68	225488
1992-07-16	0.69	0.77	0.69	0.74	419129
1992-07-17	0.74	0.74	0.72	0.74	252826
1992-07-21	0.72	0.72	0.70	0.70	154889
1992-07-22	0.70	0.72	0.70	0.70	138942
1992-07-23	0.71	0.71	0.71	0.71	22758
1992-07-24	0.70	0.70	0.70	0.70	11367
1992-07-28	0.71	0.71	0.71	0.71	18225
1992-07-29	0.70	0.70	0.70	0.70	22758
1992-07-31	0.70	0.71	0.70	0.70	31870
1992-08-03	0.69	0.71	0.69	0.71	81989
1992-08-04	0.68	0.69	0.68	0.69	615025
1992-08-05	0.69	0.69	0.69	0.69	11367
1992-08-06	0.70	0.70	0.69	0.70	79711
1992-08-07	0.70	0.71	0.70	0.71	86545
1992-08-10	0.70	0.71	0.70	0.71	706127
1992-08-11	0.69	0.71	0.69	0.71	40983
1992-08-12	0.71	0.71	0.71	0.71	1558078
1992-08-13	0.69	0.71	0.69	0.69	790418
1992-08-14	0.71	0.71	0.68	0.69	286998
1992-08-17	0.69	0.70	0.69	0.70	27314
1992-08-19	0.70	0.70	0.67	0.67	273329
1992-08-20	0.67	0.69	0.67	0.69	136664
1992-08-21	0.67	0.67	0.67	0.67	54652
1992-08-25	0.68	0.68	0.68	0.68	11367
1992-08-27	0.68	0.69	0.67	0.68	118439
1992-08-28	0.67	0.68	0.67	0.68	25036
1992-08-31	0.69	0.69	0.69	0.69	2255
1992-09-01	0.68	0.68	0.67	0.67	122995
1992-09-02	0.67	0.67	0.66	0.66	56930
1992-09-04	0.66	0.66	0.66	0.66	93380
1992-09-08	0.66	0.66	0.66	0.66	2255
1992-09-10	0.67	0.67	0.66	0.66	624137
1992-09-11	0.66	0.68	0.66	0.68	113883
1992-09-14	0.67	0.68	0.66	0.67	1111611
1992-09-15	0.66	0.68	0.66	0.67	95658
1992-09-16	0.66	0.66	0.66	0.66	150333
1992-09-17	0.66	0.67	0.66	0.66	1758530
1992-09-18	0.66	0.68	0.66	0.68	332560
1992-09-21	0.68	0.69	0.68	0.69	38705
1992-09-22	0.69	0.71	0.69	0.71	3676506
1992-09-23	0.68	0.71	0.68	0.71	3250542
1992-09-24	0.71	0.71	0.71	0.71	2255
1992-09-25	0.68	0.68	0.68	0.68	13645
1992-09-28	0.70	0.71	0.68	0.68	895212
1992-09-30	0.71	0.71	0.71	0.71	31870
1992-10-01	0.70	0.70	0.70	0.70	6811
1992-10-02	0.68	0.68	0.68	0.68	2255
1992-10-05	0.68	0.72	0.68	0.72	248270
1992-10-06	0.71	0.72	0.71	0.72	236879
1992-10-08	0.72	0.72	0.72	0.72	4533
1992-10-09	0.74	0.74	0.71	0.71	9089
1992-10-12	0.75	0.75	0.75	0.75	227789
1992-10-13	0.75	0.78	0.72	0.78	268773
1992-10-14	0.75	0.80	0.75	0.79	371288
1992-10-15	0.78	0.85	0.78	0.82	1512515
1992-10-16	0.81	0.85	0.81	0.85	328004
1992-10-19	0.82	0.86	0.82	0.83	77433
1992-10-21	0.86	0.86	0.80	0.81	544403
1992-10-22	0.78	0.79	0.78	0.78	353063
1992-10-23	0.78	0.78	0.78	0.78	27314
1992-10-26	0.80	0.80	0.78	0.79	419129
1992-10-27	0.78	0.80	0.78	0.78	29592
1992-10-29	0.79	0.80	0.78	0.78	31870
1992-10-30	0.80	0.80	0.80	0.80	2255
1992-11-02	0.77	0.79	0.77	0.79	118439
1992-11-03	0.79	0.79	0.78	0.79	15924
1992-11-04	0.77	0.80	0.77	0.80	293832
1992-11-05	0.79	0.80	0.78	0.78	2783572
1992-11-06	0.78	0.82	0.78	0.82	1480621
1992-11-09	0.81	0.82	0.80	0.80	1624120
1992-11-10	0.80	0.82	0.80	0.82	13645
1992-11-11	0.80	0.82	0.80	0.82	1248275
1992-11-12	0.82	0.82	0.80	0.80	4533
1992-11-13	0.80	0.80	0.80	0.80	4533
1992-11-16	0.82	0.82	0.82	0.82	170836
1992-11-17	0.83	0.86	0.83	0.83	355341
1992-11-18	0.85	0.87	0.83	0.87	25036
1992-11-19	0.85	0.85	0.83	0.83	22758
1992-11-20	0.86	0.86	0.86	0.86	54652
1992-11-23	0.87	0.87	0.87	0.87	13645
1992-11-24	0.83	0.87	0.83	0.83	72877
1992-11-25	0.83	0.86	0.83	0.83	70599
1992-11-27	0.83	0.83	0.83	0.83	11367
1992-11-30	0.83	0.87	0.83	0.83	1599061
1992-12-01	0.87	0.87	0.85	0.85	93380
1992-12-02	0.88	0.91	0.87	0.88	407738
1992-12-03	0.87	0.90	0.87	0.87	366732
1992-12-04	0.90	0.90	0.88	0.90	25036
1992-12-07	0.89	0.90	0.88	0.90	1266500
1992-12-08	0.90	0.90	0.87	0.90	13645
1992-12-10	0.87	0.91	0.87	0.91	184505
1992-12-11	0.89	0.89	0.89	0.89	457834
1992-12-14	0.89	0.89	0.88	0.88	95658
1992-12-15	0.91	0.91	0.91	0.91	15924
1992-12-16	0.88	0.88	0.87	0.87	152611
1992-12-17	0.87	0.87	0.87	0.87	11367
1992-12-18	0.90	0.91	0.90	0.91	148055
1992-12-21	0.95	0.95	0.93	0.95	198174
1992-12-22	0.97	0.97	0.93	0.93	91102
1992-12-23	0.95	0.95	0.95	0.95	66042
1992-12-24	0.95	0.95	0.94	0.95	225488
1992-12-28	0.95	0.95	0.95	0.95	22758
1992-12-29	0.93	0.93	0.93	0.93	9089
1992-12-31	0.94	0.95	0.94	0.95	50095
1993-01-04	0.95	0.95	0.95	0.95	4533
1993-01-05	0.93	0.95	0.93	0.93	161724
1993-01-06	0.93	0.94	0.91	0.92	4660565
1993-01-07	0.93	0.93	0.92	0.92	25036
1993-01-08	0.91	0.92	0.89	0.89	207263
1993-01-11	0.87	0.87	0.87	0.87	11367
1993-01-13	0.90	0.90	0.87	0.87	18225
1993-01-14	0.88	0.90	0.87	0.87	2223222
1993-01-18	0.87	0.87	0.87	0.87	2255
1993-01-19	0.89	0.89	0.89	0.89	40983
1993-01-21	0.88	0.90	0.87	0.90	175392
1993-01-22	0.88	0.90	0.87	0.87	400904
1993-01-25	0.87	0.89	0.86	0.87	300666
1993-01-26	0.86	0.89	0.86	0.89	1731192
1993-01-27	0.86	0.87	0.86	0.87	4100192
1993-01-28	0.86	0.86	0.86	0.86	20480
1993-01-29	0.86	0.87	0.86	0.87	27314
1993-02-01	0.89	0.89	0.89	0.89	2255
1993-02-02	0.89	0.91	0.88	0.91	166280
1993-02-03	0.91	0.91	0.91	0.91	22758
1993-02-04	0.89	0.90	0.89	0.90	1669683
1993-02-05	0.89	0.92	0.89	0.92	6811
1993-02-08	0.89	0.92	0.89	0.92	6811
1993-02-09	0.89	0.89	0.89	0.89	9089
1993-02-10	0.89	0.91	0.89	0.91	4533
1993-02-11	0.90	0.90	0.89	0.89	3744850
1993-02-16	0.89	0.89	0.89	0.89	4533
1993-02-17	0.89	0.90	0.89	0.89	113883
1993-02-18	0.89	0.89	0.89	0.89	2255
1993-02-19	0.91	0.91	0.89	0.90	198174
1993-02-22	0.92	0.93	0.91	0.91	52374
1993-02-23	0.93	0.93	0.91	0.91	291554
1993-02-24	0.92	0.93	0.92	0.93	31870
1993-02-26	0.90	0.90	0.90	0.90	2255
1993-03-01	0.91	0.91	0.90	0.90	20480
1993-03-02	0.90	0.90	0.87	0.87	205008
1993-03-03	0.87	0.87	0.87	0.87	120717
1993-03-04	0.87	0.87	0.87	0.87	25036
1993-03-05	0.87	0.88	0.87	0.88	15924
1993-03-08	0.87	0.89	0.87	0.89	25036
1993-03-09	0.86	0.86	0.86	0.86	29592
1993-03-10	0.86	0.88	0.85	0.86	232345
1993-03-11	0.85	0.85	0.85	0.85	11367
1993-03-12	0.85	0.85	0.85	0.85	50095
1993-03-15	0.86	0.87	0.85	0.87	2321158
1993-03-16	0.85	0.88	0.85	0.88	13645
1993-03-18	0.86	0.86	0.86	0.86	52374
1993-03-19	0.87	0.87	0.87	0.87	50095
1993-03-22	0.85	0.85	0.85	0.85	230045
1993-03-24	0.85	0.87	0.85	0.85	56930
1993-03-25	0.85	0.85	0.85	0.85	4533
1993-03-26	0.85	0.85	0.85	0.85	6811
1993-03-29	0.85	0.86	0.82	0.82	148055
1993-03-30	0.82	0.82	0.82	0.82	11367
1993-03-31	0.85	0.86	0.82	0.86	15924
1993-04-01	0.83	0.83	0.82	0.82	378123
1993-04-02	0.85	0.85	0.85	0.85	2255
1993-04-05	0.82	0.82	0.82	0.82	6811
1993-04-06	0.85	0.85	0.85	0.85	2255
1993-04-07	0.82	0.82	0.82	0.82	34149
1993-04-08	0.85	0.85	0.85	0.85	2255
1993-04-12	0.85	0.85	0.82	0.82	4533
1993-04-13	0.86	0.86	0.83	0.83	22758
1993-04-14	0.82	0.82	0.82	0.82	4533
1993-04-15	0.84	0.84	0.84	0.84	2255
1993-04-16	0.86	0.88	0.86	0.88	184505
1993-04-21	0.86	0.89	0.86	0.89	9089
1993-04-23	0.87	0.89	0.87	0.89	6811
1993-04-26	0.86	0.86	0.86	0.86	2255
1993-04-27	0.86	0.86	0.86	0.86	27314
1993-05-03	0.86	0.88	0.85	0.86	1052379
1993-05-04	0.86	0.86	0.86	0.86	13645
1993-05-05	0.87	0.87	0.86	0.86	259660
1993-05-06	0.86	0.86	0.86	0.86	6811
1993-05-07	0.86	0.86	0.86	0.86	15924
1993-05-10	0.86	0.86	0.86	0.86	20480
1993-05-11	0.86	0.86	0.80	0.80	1999988
1993-05-12	0.80	0.80	0.77	0.77	113883
1993-05-13	0.76	0.76	0.76	0.76	523900
1993-05-14	0.74	0.74	0.70	0.70	52374
1993-05-17	0.74	0.74	0.72	0.72	9089
1993-05-18	0.70	0.70	0.70	0.70	4533
1993-05-19	0.70	0.72	0.70	0.70	207263
1993-05-20	0.74	0.74	0.74	0.74	9089
1993-05-21	0.70	0.70	0.70	0.70	9089
1993-05-25	0.70	0.70	0.70	0.70	6811
1993-05-27	0.74	0.74	0.74	0.74	9089
1993-05-28	0.74	0.74	0.71	0.72	719796
1993-06-01	0.72	0.72	0.70	0.70	27314
1993-06-02	0.70	0.70	0.70	0.70	66042
1993-06-03	0.70	0.70	0.70	0.70	22758
1993-06-04	0.71	0.71	0.71	0.71	75155
1993-06-07	0.69	0.69	0.69	0.69	2255
1993-06-08	0.69	0.69	0.69	0.69	68320
1993-06-09	0.68	0.68	0.68	0.68	9089
1993-06-10	0.68	0.68	0.68	0.68	2255
1993-06-14	0.68	0.70	0.68	0.70	553516
1993-06-16	0.71	0.71	0.71	0.71	43261
1993-06-18	0.69	0.69	0.69	0.69	122995
1993-06-21	0.69	0.71	0.69	0.71	11367
1993-06-22	0.69	0.69	0.69	0.69	2255
1993-06-23	0.70	0.70	0.70	0.70	20480
1993-06-24	0.70	0.71	0.69	0.70	27314
1993-06-25	0.71	0.71	0.70	0.70	77433
1993-06-28	0.69	0.71	0.69	0.71	177670
1993-06-29	0.70	0.71	0.69	0.69	129830
1993-06-30	0.69	0.69	0.69	0.69	4533
1993-07-01	0.69	0.69	0.69	0.69	2255
1993-07-02	0.69	0.69	0.69	0.69	2255
1993-07-06	0.71	0.71	0.70	0.71	683369
1993-07-07	0.69	0.71	0.69	0.71	1104776
1993-07-08	0.72	0.72	0.72	0.72	4533
1993-07-09	0.71	0.74	0.70	0.71	339395
1993-07-15	0.72	0.75	0.71	0.75	391791
1993-07-16	0.76	0.76	0.74	0.74	11367
1993-07-22	0.74	0.75	0.74	0.75	364454
1993-07-23	0.74	0.76	0.74	0.75	125274
1993-07-26	0.76	0.76	0.76	0.76	6811
1993-07-30	0.77	0.79	0.77	0.79	43261
1993-08-02	0.78	0.78	0.78	0.78	2255
1993-08-03	0.78	0.80	0.78	0.80	6811
1993-08-04	0.81	0.81	0.81	0.81	6811
1993-08-09	0.81	0.81	0.81	0.81	186783
1993-08-10	0.79	0.86	0.79	0.86	439609
1993-08-11	0.83	0.85	0.83	0.85	25036
1993-08-13	0.83	0.83	0.83	0.83	15924
1993-08-16	0.83	0.83	0.83	0.83	432798
1993-08-17	0.83	0.83	0.83	0.83	97936
1993-08-18	0.82	0.85	0.79	0.80	685624
1993-08-19	0.79	0.80	0.79	0.80	15924
1993-08-20	0.79	0.79	0.79	0.79	22758
1993-08-25	0.79	0.81	0.79	0.81	18225
1993-08-27	0.79	0.79	0.79	0.79	25036
1993-08-30	0.79	0.79	0.79	0.79	2255
1993-09-01	0.79	0.82	0.79	0.80	47817
1993-09-02	0.81	0.81	0.81	0.81	4533
1993-09-03	0.79	0.79	0.79	0.79	2255
1993-09-07	0.79	0.79	0.79	0.79	2255
1993-09-08	0.79	0.81	0.79	0.79	15924
1993-09-09	0.79	0.80	0.79	0.80	858762
1993-09-15	0.80	0.82	0.79	0.79	56930
1993-09-16	0.79	0.79	0.79	0.79	2255
1993-09-17	0.79	0.82	0.79	0.79	157167
1993-09-20	0.82	0.82	0.82	0.82	13645
1993-09-21	0.79	0.79	0.79	0.79	11367
1993-09-22	0.79	0.79	0.79	0.79	68320
1993-09-23	0.79	0.81	0.79	0.81	113883
1993-09-27	0.79	0.79	0.79	0.79	25036
1993-09-28	0.79	0.79	0.79	0.79	9089
1993-09-30	0.79	0.82	0.79	0.82	36427
1993-10-01	0.80	0.81	0.80	0.81	298388
1993-10-04	0.79	0.81	0.79	0.81	47817
1993-10-05	0.81	0.81	0.79	0.79	27314
1993-10-06	0.80	0.81	0.79	0.81	4990870
1993-10-07	0.81	0.81	0.81	0.81	152611
1993-10-12	0.79	0.79	0.79	0.79	4533
1993-10-13	0.79	0.82	0.79	0.82	13645
1993-10-15	0.82	0.82	0.79	0.79	34149
1993-10-18	0.81	0.81	0.81	0.81	22758
1993-10-19	0.79	0.86	0.79	0.86	264216
1993-10-21	0.88	0.88	0.86	0.86	403182
1993-10-22	0.85	0.85	0.83	0.83	164002
1993-10-25	0.87	0.87	0.85	0.85	136664
1993-10-28	0.87	0.87	0.83	0.84	97936
1993-10-29	0.87	0.87	0.83	0.85	457834
1993-11-01	0.87	0.87	0.83	0.87	34149
1993-11-02	0.83	0.87	0.83	0.87	40983
1993-11-03	0.85	0.87	0.85	0.86	111605
1993-11-05	0.83	0.87	0.83	0.87	22758
1993-11-08	0.85	0.86	0.85	0.86	168558
1993-11-10	0.83	0.83	0.83	0.83	2255
1993-11-11	0.87	0.87	0.83	0.86	505675
1993-11-12	0.83	0.87	0.83	0.87	22758
1993-11-15	0.87	0.87	0.87	0.87	4533
1993-11-16	0.87	0.88	0.87	0.88	91102
1993-11-17	0.88	0.88	0.85	0.88	45539
1993-11-18	0.86	0.88	0.86	0.88	25036
1993-11-19	0.85	0.88	0.85	0.88	11367
1993-11-22	0.88	0.88	0.85	0.88	464669
1993-11-23	0.88	0.88	0.85	0.88	27314
1993-11-24	0.88	0.88	0.87	0.88	22758
1993-11-29	0.85	0.86	0.85	0.85	148055
1993-11-30	0.88	0.88	0.88	0.88	596800
1993-12-01	0.88	0.88	0.88	0.88	11367
1993-12-02	0.88	0.89	0.86	0.89	38705
1993-12-06	0.87	0.89	0.87	0.89	50095
1993-12-08	0.88	0.88	0.88	0.88	13645
1993-12-09	0.89	0.89	0.87	0.87	2366721
1993-12-13	0.89	0.89	0.89	0.89	29592
1993-12-14	0.86	0.86	0.86	0.86	107049
1993-12-15	0.85	0.87	0.82	0.85	143499
1993-12-16	0.81	0.85	0.78	0.81	216376
1993-12-17	0.80	0.82	0.80	0.82	150333
1993-12-20	0.83	0.83	0.80	0.80	34149
1993-12-21	0.83	0.85	0.81	0.83	40983
1993-12-22	0.85	0.86	0.83	0.86	107049
1993-12-23	0.86	0.86	0.86	0.86	11367
1993-12-27	0.86	0.86	0.83	0.83	11367
1993-12-28	0.87	0.87	0.87	0.87	18225
1993-12-30	0.86	0.88	0.86	0.88	97936
1993-12-31	0.85	0.86	0.85	0.86	587687
1994-01-03	0.85	0.85	0.85	0.85	2255
1994-01-05	0.87	0.88	0.86	0.88	61486
1994-01-06	0.87	0.89	0.87	0.89	50095
1994-01-07	0.87	0.87	0.87	0.87	4533
1994-01-10	0.89	0.89	0.87	0.87	36427
1994-01-11	0.86	0.86	0.86	0.86	4533
1994-01-14	0.86	0.86	0.86	0.86	45539
1994-01-17	0.89	0.89	0.89	0.89	13645
1994-01-19	0.87	0.88	0.81	0.85	398626
1994-01-20	0.81	0.82	0.80	0.80	145777
1994-01-21	0.78	0.80	0.78	0.79	97936
1994-01-24	0.80	0.80	0.80	0.80	2255
1994-01-25	0.81	0.81	0.81	0.81	79711
1994-01-26	0.81	0.81	0.81	0.81	13645
1994-01-27	0.76	0.76	0.72	0.74	200429
1994-01-28	0.74	0.78	0.74	0.76	95658
1994-01-31	0.78	0.78	0.78	0.78	2255
1994-02-01	0.78	0.78	0.75	0.78	138942
1994-02-02	0.76	0.76	0.75	0.75	355341
1994-02-03	0.75	0.75	0.74	0.74	22758
1994-02-04	0.76	0.76	0.74	0.74	75155
1994-02-07	0.74	0.74	0.74	0.74	11367
1994-02-08	0.76	0.77	0.76	0.77	25036
1994-02-09	0.76	0.76	0.76	0.76	2255
1994-02-10	0.78	0.78	0.78	0.78	6811
1994-02-14	0.78	0.78	0.77	0.77	13645
1994-02-15	0.78	0.78	0.77	0.77	15924
1994-02-17	0.76	0.76	0.76	0.76	15924
1994-02-18	0.78	0.78	0.76	0.78	218654
1994-02-22	0.76	0.76	0.76	0.76	519344
1994-02-23	0.78	0.78	0.78	0.78	11367
1994-02-25	0.76	0.76	0.76	0.76	2255
1994-02-28	0.78	0.78	0.78	0.78	6811
1994-03-01	0.75	0.76	0.75	0.76	255104
1994-03-02	0.75	0.76	0.75	0.76	25036
1994-03-03	0.78	0.78	0.78	0.78	43261
1994-03-04	0.75	0.78	0.75	0.75	911158
1994-03-07	0.78	0.78	0.78	0.78	22758
1994-03-08	0.77	0.77	0.77	0.77	9089
1994-03-11	0.75	0.76	0.75	0.76	592244
1994-03-14	0.78	0.78	0.78	0.78	2255
1994-03-16	0.75	0.78	0.75	0.78	286998
1994-03-17	0.75	0.77	0.75	0.76	179949
1994-03-18	0.72	0.76	0.72	0.76	6811
1994-03-21	0.76	0.76	0.72	0.72	150333
1994-03-22	0.76	0.76	0.75	0.76	25036
1994-03-23	0.76	0.76	0.76	0.76	2255
1994-03-24	0.76	0.76	0.76	0.76	6811
1994-03-29	0.73	0.73	0.73	0.73	2255
1994-03-30	0.72	0.76	0.72	0.76	13645
1994-03-31	0.72	0.75	0.72	0.72	38705
1994-04-04	0.72	0.72	0.72	0.72	2255
1994-04-05	0.76	0.81	0.76	0.81	1145782
1994-04-06	0.79	0.81	0.79	0.81	18225
1994-04-07	0.82	0.82	0.81	0.82	54652
1994-04-08	0.82	0.82	0.82	0.82	6811
1994-04-11	0.82	0.83	0.82	0.83	38705
1994-04-12	0.81	0.83	0.81	0.83	29592
1994-04-15	0.83	0.83	0.83	0.83	4533
1994-04-18	0.80	0.83	0.80	0.83	478337
1994-04-19	0.82	0.83	0.82	0.83	6811
1994-04-20	0.80	0.80	0.80	0.80	25036
1994-04-21	0.83	0.83	0.83	0.83	47817
1994-04-26	0.88	0.92	0.88	0.89	164002
1994-04-28	0.89	0.92	0.89	0.89	38705
1994-05-02	0.91	0.95	0.91	0.93	143499
1994-05-03	0.95	1.01	0.94	0.97	451000
1994-05-05	0.98	0.98	0.95	0.95	38705
1994-05-06	0.94	0.94	0.94	0.94	25036
1994-05-09	0.94	0.94	0.94	0.94	11367
1994-05-10	0.94	0.98	0.94	0.98	1722080
1994-05-11	0.95	0.95	0.95	0.95	400904
1994-05-12	0.94	0.98	0.94	0.95	478337
1994-05-13	0.96	0.98	0.96	0.98	15924
1994-05-16	0.98	0.98	0.98	0.98	43261
1994-05-17	0.94	0.94	0.94	0.94	4533
1994-05-18	0.94	0.94	0.91	0.91	134386
1994-05-19	0.93	0.93	0.93	0.93	159445
1994-05-20	0.93	0.93	0.90	0.93	47817
1994-05-24	0.90	0.90	0.90	0.90	4533
1994-05-26	0.90	0.91	0.90	0.90	25036
1994-05-27	0.90	0.90	0.90	0.90	13645
1994-05-31	0.90	0.90	0.90	0.90	4533
1994-06-02	0.92	0.92	0.91	0.91	6811
1994-06-06	0.93	0.93	0.92	0.92	6811
1994-06-08	0.92	0.93	0.91	0.93	31870
1994-06-10	0.91	0.92	0.91	0.92	9089
1994-06-13	0.90	0.90	0.88	0.88	161724
1994-06-14	0.89	0.89	0.89	0.89	9089
1994-06-15	0.87	0.89	0.87	0.89	34149
1994-06-16	0.87	0.88	0.87	0.88	15924
1994-06-17	0.89	0.89	0.89	0.89	1943035
1994-06-20	0.87	0.89	0.87	0.88	116161
1994-06-21	0.88	0.88	0.87	0.87	6851893
1994-06-22	0.88	0.88	0.88	0.88	4533
1994-06-23	0.87	0.87	0.86	0.86	15924
1994-06-28	0.87	0.88	0.85	0.88	2054663
1994-06-29	0.88	0.88	0.85	0.85	248270
1994-06-30	0.85	0.88	0.85	0.88	18225
1994-07-01	0.88	0.88	0.88	0.88	211820
1994-07-05	0.86	0.86	0.86	0.86	341673
1994-07-07	0.88	0.88	0.86	0.86	173114
1994-07-08	0.88	0.88	0.88	0.88	15924
1994-07-12	0.88	0.88	0.85	0.85	11367
1994-07-15	0.85	0.88	0.85	0.88	9089
1994-07-18	0.86	0.86	0.86	0.86	1583114
1994-07-19	0.87	0.87	0.87	0.87	1822295
1994-07-20	0.87	0.87	0.87	0.87	4533
1994-07-21	0.85	0.85	0.85	0.85	2255
1994-07-22	0.85	0.85	0.85	0.85	9089
1994-07-25	0.86	0.86	0.86	0.86	38705
1994-07-27	0.87	0.87	0.87	0.87	4533
1994-07-28	0.87	0.87	0.87	0.87	6811
1994-07-29	0.88	0.89	0.87	0.87	22758
1994-08-01	0.90	0.95	0.90	0.95	460112
1994-08-02	0.93	1.02	0.93	0.97	1309785
1994-08-03	0.94	0.94	0.91	0.94	353063
1994-08-04	0.91	0.91	0.91	0.91	68320
1994-08-05	0.91	0.91	0.86	0.90	847348
1994-08-08	0.90	0.90	0.89	0.89	182204
1994-08-09	0.90	0.90	0.79	0.83	772193
1994-08-10	0.83	0.83	0.83	0.83	186783
1994-08-11	0.83	0.83	0.82	0.82	102492
1994-08-12	0.85	0.85	0.85	0.85	11367
1994-08-16	0.82	0.83	0.82	0.82	50095
1994-08-17	0.81	0.85	0.81	0.85	6811
1994-08-18	0.83	0.83	0.81	0.82	562628
1994-08-19	0.82	0.83	0.82	0.83	27314
1994-08-22	0.83	0.83	0.81	0.81	13645
1994-08-23	0.85	0.85	0.83	0.85	296110
1994-08-24	0.83	0.85	0.82	0.85	396348
1994-08-25	0.84	0.85	0.84	0.85	1480621
1994-08-29	0.85	0.85	0.85	0.85	52374
1994-08-30	0.87	0.91	0.87	0.89	856483
1994-08-31	0.89	0.90	0.88	0.88	47817
1994-09-06	0.87	0.87	0.87	0.87	6811
1994-09-09	0.87	0.87	0.87	0.87	22758
1994-09-12	0.86	0.86	0.86	0.86	6811
1994-09-13	0.86	0.87	0.86	0.87	27314
1994-09-14	0.86	0.87	0.86	0.87	275607
1994-09-15	0.87	0.87	0.86	0.86	134386
1994-09-16	0.89	0.89	0.89	0.89	6811
1994-09-19	0.89	0.89	0.89	0.89	11367
1994-09-20	0.86	0.86	0.86	0.86	18225
1994-09-21	0.86	0.86	0.86	0.86	11367
1994-09-23	0.85	0.85	0.83	0.83	198174
1994-09-28	0.85	0.85	0.85	0.85	4533
1994-09-29	0.84	0.84	0.84	0.84	2255
1994-09-30	0.85	0.85	0.83	0.83	20480
1994-10-03	0.85	0.85	0.84	0.85	25036
1994-10-05	0.83	0.83	0.83	0.83	56930
1994-10-06	0.81	0.81	0.81	0.81	45539
1994-10-07	0.80	0.80	0.79	0.80	1473787
1994-10-10	0.79	0.79	0.79	0.79	22758
1994-10-11	0.78	0.80	0.78	0.78	68320
1994-10-12	0.78	0.78	0.78	0.78	81989
1994-10-13	0.80	0.80	0.80	0.80	81989
1994-10-14	0.79	0.79	0.79	0.79	2255
1994-10-17	0.79	0.79	0.79	0.79	4533
1994-10-18	0.79	0.79	0.79	0.79	2255
1994-10-19	0.81	0.81	0.81	0.81	4533
1994-10-20	0.80	0.82	0.80	0.82	25036
1994-10-21	0.80	0.83	0.80	0.83	184505
1994-10-27	0.80	0.80	0.80	0.80	4533
1994-10-28	0.79	0.80	0.79	0.80	1366738
1994-10-31	0.80	0.80	0.80	0.80	4533
1994-11-01	0.81	0.81	0.81	0.81	4533
1994-11-02	0.80	0.80	0.80	0.80	11367
1994-11-03	0.80	0.80	0.79	0.79	45539
1994-11-04	0.81	0.81	0.81	0.81	15924
1994-11-07	0.81	0.81	0.81	0.81	9089
1994-11-08	0.79	0.80	0.79	0.80	469225
1994-11-11	0.81	0.81	0.79	0.79	18225
1994-11-14	0.80	0.80	0.80	0.80	59208
1994-11-15	0.79	0.79	0.76	0.76	1599061
1994-11-17	0.76	0.78	0.76	0.78	134386
1994-11-18	0.76	0.77	0.72	0.72	166280
1994-11-21	0.74	0.74	0.70	0.71	298388
1994-11-23	0.69	0.69	0.69	0.69	4533
1994-11-25	0.72	0.72	0.72	0.72	4533
1994-11-28	0.72	0.72	0.68	0.68	492006
1994-11-29	0.68	0.71	0.68	0.71	4533
1994-11-30	0.71	0.71	0.71	0.71	11367
1994-12-01	0.68	0.68	0.68	0.68	25036
1994-12-02	0.69	0.70	0.69	0.70	45539
1994-12-05	0.69	0.70	0.68	0.68	296110
1994-12-06	0.70	0.70	0.68	0.68	11367
1994-12-08	0.70	0.70	0.68	0.68	50095
1994-12-09	0.68	0.68	0.66	0.66	364454
1994-12-12	0.66	0.67	0.66	0.67	88824
1994-12-13	0.67	0.67	0.66	0.66	164002
1994-12-14	0.65	0.68	0.65	0.68	18225
1994-12-16	0.68	0.68	0.68	0.68	2255
1994-12-19	0.68	0.68	0.67	0.67	43261
1994-12-20	0.68	0.68	0.67	0.67	136664
1994-12-21	0.66	0.68	0.66	0.68	29592
1994-12-22	0.68	0.68	0.66	0.68	116161
1994-12-23	0.67	0.67	0.67	0.67	100214
1994-12-27	0.66	0.67	0.66	0.67	257382
1994-12-28	0.69	0.69	0.66	0.66	29592
1994-12-29	0.67	0.69	0.66	0.68	232345
1994-12-30	0.68	0.71	0.68	0.71	84267
1995-01-03	0.70	0.72	0.70	0.72	460112
1995-01-04	0.75	0.75	0.75	0.75	11367
1995-01-05	0.75	0.75	0.71	0.75	11367
1995-01-06	0.75	0.75	0.75	0.75	13645
1995-01-11	0.73	0.75	0.73	0.75	1084273
1995-01-12	0.75	0.77	0.72	0.77	202707
1995-01-13	0.77	0.77	0.77	0.77	2255
1995-01-16	0.74	0.74	0.74	0.74	47817
1995-01-17	0.77	0.77	0.71	0.72	988592
1995-01-18	0.70	0.71	0.70	0.71	7619553
1995-01-19	0.74	0.74	0.74	0.74	4533
1995-01-23	0.74	0.74	0.74	0.74	6811
1995-01-25	0.70	0.74	0.70	0.70	15924
1995-01-26	0.77	0.77	0.77	0.77	6811
1995-01-30	0.77	0.78	0.76	0.77	170836
1995-01-31	0.76	0.76	0.75	0.75	11367
1995-02-01	0.77	0.77	0.76	0.77	15924
1995-02-02	0.76	0.76	0.75	0.75	1013651
1995-02-06	0.75	0.75	0.75	0.75	11367
1995-02-07	0.75	0.78	0.75	0.78	81989
1995-02-08	0.78	0.78	0.76	0.77	18225
1995-02-10	0.77	0.77	0.77	0.77	15924
1995-02-14	0.78	0.78	0.78	0.78	4533
1995-02-15	0.77	0.78	0.77	0.78	27314
1995-02-17	0.76	0.76	0.76	0.76	2255
1995-02-21	0.77	0.77	0.77	0.77	4533
1995-02-22	0.78	0.78	0.76	0.76	3701565
1995-02-24	0.77	0.78	0.77	0.78	216376
1995-02-27	0.76	0.77	0.76	0.77	40983
1995-02-28	0.76	0.78	0.76	0.78	4610446
1995-03-02	0.77	0.77	0.77	0.77	9089
1995-03-03	0.77	0.79	0.77	0.79	286998
1995-03-06	0.79	0.79	0.79	0.79	2255
1995-03-10	0.76	0.76	0.76	0.76	11367
1995-03-13	0.76	0.79	0.76	0.79	29592
1995-03-14	0.79	0.79	0.79	0.79	43261
1995-03-15	0.78	0.78	0.78	0.78	22758
1995-03-16	0.77	0.77	0.77	0.77	6811
1995-03-17	0.78	0.78	0.77	0.77	13645
1995-03-20	0.77	0.77	0.77	0.77	22758
1995-03-21	0.76	0.76	0.76	0.76	740299
1995-03-24	0.76	0.76	0.76	0.76	4533
1995-03-27	0.79	0.79	0.77	0.77	6811
1995-03-28	0.76	0.76	0.76	0.76	63764
1995-03-29	0.75	0.76	0.75	0.75	266495
1995-03-30	0.75	0.75	0.75	0.75	4533
1995-03-31	0.74	0.74	0.70	0.70	12494239
1995-04-03	0.71	0.74	0.71	0.71	400904
1995-04-04	0.71	0.71	0.71	0.71	77433
1995-04-07	0.71	0.71	0.70	0.70	200429
1995-04-10	0.71	0.71	0.71	0.71	11367
1995-04-11	0.70	0.70	0.70	0.70	243713
1995-04-12	0.70	0.70	0.70	0.70	250548
1995-04-13	0.70	0.70	0.70	0.70	6811
1995-04-17	0.69	0.69	0.68	0.68	104770
1995-04-18	0.69	0.69	0.69	0.69	52374
1995-04-19	0.69	0.69	0.69	0.69	2255
1995-04-20	0.69	0.69	0.69	0.69	11367
1995-04-24	0.70	0.70	0.70	0.70	13645
1995-04-25	0.69	0.69	0.69	0.69	22758
1995-04-26	0.70	0.70	0.70	0.70	45539
1995-04-28	0.69	0.70	0.69	0.70	56930
1995-05-01	0.71	0.71	0.71	0.71	232345
1995-05-02	0.71	0.71	0.70	0.70	715240
1995-05-04	0.71	0.71	0.70	0.70	184505
1995-05-05	0.71	0.71	0.71	0.71	214120
1995-05-08	0.70	0.70	0.67	0.67	182204
1995-05-09	0.67	0.67	0.66	0.66	93380
1995-05-10	0.66	0.66	0.66	0.66	318891
1995-05-11	0.66	0.66	0.64	0.65	200429
1995-05-12	0.63	0.65	0.63	0.65	31870
1995-05-15	0.63	0.64	0.63	0.64	6811
1995-05-16	0.63	0.63	0.63	0.63	31870
1995-05-17	0.64	0.65	0.64	0.64	25036
1995-05-18	0.63	0.63	0.63	0.63	27314
1995-05-19	0.65	0.65	0.64	0.64	1009095
1995-05-22	0.65	0.65	0.63	0.63	22758
1995-05-23	0.63	0.65	0.63	0.65	9089
1995-05-24	0.63	0.63	0.63	0.63	36427
1995-05-25	0.65	0.65	0.65	0.65	4533
1995-05-30	0.63	0.63	0.58	0.58	630972
1995-05-31	0.58	0.60	0.58	0.60	13645
1995-06-01	0.58	0.60	0.57	0.57	332560
1995-06-02	0.49	0.53	0.49	0.50	842815
1995-06-05	0.53	0.53	0.49	0.53	70599
1995-06-06	0.51	0.51	0.49	0.50	494284
1995-06-07	0.49	0.53	0.49	0.52	455556
1995-06-08	0.48	0.48	0.48	0.48	15924
1995-06-09	0.53	0.53	0.53	0.53	9089
1995-06-12	0.53	0.53	0.50	0.50	209564
1995-06-13	0.50	0.53	0.49	0.53	703849
1995-06-14	0.53	0.53	0.50	0.53	189061
1995-06-15	0.53	0.55	0.53	0.55	230045
1995-06-16	0.55	0.56	0.55	0.56	13645
1995-06-19	0.56	0.56	0.55	0.55	36427
1995-06-20	0.55	0.55	0.55	0.55	22758
1995-06-21	0.55	0.55	0.54	0.54	66042
1995-06-22	0.54	0.54	0.54	0.54	15924
1995-06-23	0.54	0.54	0.53	0.53	18225
1995-06-26	0.56	0.56	0.53	0.56	136664
1995-06-27	0.56	0.56	0.56	0.56	2255
1995-06-28	0.54	0.56	0.54	0.56	1211825
1995-06-29	0.54	0.56	0.54	0.56	1649180
1995-06-30	0.54	0.56	0.54	0.56	227789
1995-07-03	0.53	0.53	0.53	0.53	4533
1995-07-06	0.56	0.56	0.56	0.56	61486
1995-07-07	0.56	0.56	0.53	0.56	560350
1995-07-10	0.56	0.56	0.53	0.56	68320
1995-07-11	0.56	0.71	0.55	0.69	954420
1995-07-12	0.68	0.70	0.68	0.70	59208
1995-07-13	0.70	0.70	0.66	0.67	387235
1995-07-14	0.66	0.67	0.65	0.67	129830
1995-07-17	0.66	0.66	0.66	0.66	113883
1995-07-18	0.67	0.67	0.67	0.67	2255
1995-07-20	0.65	0.65	0.60	0.60	136664
1995-07-24	0.59	0.63	0.59	0.63	15924
1995-07-25	0.59	0.59	0.59	0.59	9089
1995-07-26	0.59	0.59	0.55	0.55	234601
1995-07-27	0.58	0.58	0.58	0.58	11367
1995-07-28	0.58	0.58	0.56	0.58	84267
1995-07-31	0.57	0.58	0.54	0.54	209564
1995-08-02	0.57	0.57	0.50	0.50	724352
1995-08-03	0.53	0.54	0.53	0.54	97936
1995-08-04	0.54	0.55	0.54	0.55	79711
1995-08-07	0.52	0.52	0.52	0.52	4533
1995-08-08	0.54	0.55	0.52	0.55	416851
1995-08-09	0.55	0.55	0.54	0.55	343951
1995-08-10	0.55	0.55	0.52	0.55	56930
1995-08-14	0.52	0.55	0.52	0.53	182204
1995-08-15	0.52	0.55	0.52	0.55	31870
1995-08-16	0.55	0.55	0.55	0.55	6811
1995-08-17	0.52	0.55	0.52	0.55	45539
1995-08-18	0.55	0.55	0.53	0.55	79711
1995-08-21	0.53	0.55	0.49	0.53	312057
1995-08-22	0.50	0.50	0.47	0.48	7444160
1995-08-23	0.50	0.50	0.48	0.50	100214
1995-08-24	0.50	0.50	0.50	0.50	20480
1995-08-25	0.50	0.50	0.48	0.49	38705
1995-08-28	0.50	0.50	0.50	0.50	93380
1995-08-29	0.50	0.50	0.50	0.50	2255
1995-08-30	0.52	0.52	0.48	0.48	13645
1995-08-31	0.50	0.52	0.48	0.48	104770
1995-09-01	0.50	0.50	0.50	0.50	13645
1995-09-08	0.48	0.52	0.48	0.52	27314
1995-09-11	0.52	0.52	0.50	0.50	45539
1995-09-12	0.49	0.50	0.47	0.47	551237
1995-09-13	0.48	0.48	0.46	0.47	18077378
1995-09-14	0.48	0.50	0.48	0.50	129830
1995-09-15	0.50	0.50	0.42	0.42	63764
1995-09-18	0.46	0.49	0.46	0.48	63764
1995-09-19	0.44	0.46	0.44	0.46	9089
1995-09-20	0.50	0.50	0.50	0.50	11367
1995-09-21	0.46	0.46	0.46	0.46	113883
1995-09-25	0.50	0.50	0.50	0.50	6811
1995-09-26	0.46	0.48	0.46	0.47	118439
1995-09-27	0.46	0.46	0.46	0.46	68320
1995-09-28	0.50	0.50	0.50	0.50	9089
1995-10-02	0.42	0.42	0.42	0.42	2255
1995-10-05	0.43	0.49	0.43	0.49	13645
1995-10-06	0.49	0.49	0.49	0.49	2255
1995-10-09	0.43	0.47	0.43	0.47	13645
1995-10-10	0.49	0.49	0.46	0.46	40983
1995-10-13	0.46	0.46	0.45	0.45	61486
1995-10-16	0.46	0.46	0.46	0.46	2255
1995-10-17	0.49	0.49	0.49	0.49	4533
1995-10-18	0.49	0.49	0.49	0.49	6811
1995-10-19	0.49	0.49	0.49	0.49	2255
1995-10-20	0.49	0.49	0.49	0.49	4533
1995-10-23	0.44	0.44	0.44	0.44	22758
1995-10-25	0.45	0.45	0.45	0.45	4533
1995-10-26	0.45	0.45	0.45	0.45	15924
1995-10-27	0.44	0.46	0.44	0.46	6811
1995-10-30	0.47	0.49	0.47	0.49	15924
1995-10-31	0.44	0.44	0.44	0.44	9089
1995-11-01	0.44	0.44	0.44	0.44	4533
1995-11-03	0.50	0.60	0.46	0.56	337116
1995-11-06	0.56	0.56	0.54	0.56	77433
1995-11-07	0.56	0.56	0.55	0.55	81989
1995-11-08	0.54	0.54	0.54	0.54	56930
1995-11-10	0.54	0.55	0.54	0.54	63764
1995-11-14	0.54	0.57	0.54	0.54	164002
1995-11-15	0.54	0.54	0.54	0.54	2255
1995-11-16	0.54	0.54	0.52	0.52	97936
1995-11-17	0.52	0.52	0.52	0.52	191339
1995-11-20	0.49	0.50	0.49	0.50	11367
1995-11-24	0.54	0.54	0.48	0.48	31870
1995-11-27	0.53	0.53	0.48	0.48	22758
1995-11-29	0.50	0.50	0.44	0.44	792696
1995-12-01	0.45	0.45	0.44	0.44	13645
1995-12-04	0.47	0.49	0.47	0.48	15924
1995-12-05	0.49	0.49	0.47	0.47	20480
1995-12-06	0.48	0.48	0.44	0.44	22758
1995-12-07	0.44	0.44	0.44	0.44	6811
1995-12-08	0.45	0.45	0.45	0.45	56930
1995-12-12	0.46	0.46	0.46	0.46	38705
1995-12-13	0.42	0.44	0.42	0.43	97936
1995-12-14	0.45	0.45	0.37	0.45	56930
1995-12-15	0.45	0.45	0.40	0.40	43261
1995-12-18	0.45	0.45	0.42	0.42	18225
1995-12-19	0.45	0.49	0.41	0.49	68320
1995-12-20	0.42	0.46	0.42	0.44	102492
1995-12-21	0.46	0.46	0.39	0.39	275607
1995-12-22	0.40	0.42	0.35	0.41	264216
1995-12-26	0.37	0.40	0.33	0.36	1173097
1995-12-27	0.33	0.36	0.33	0.33	56930
1995-12-28	0.33	0.40	0.33	0.40	22758
1995-12-29	0.40	0.40	0.33	0.35	145777
1996-01-02	0.33	0.33	0.33	0.33	2255
1996-01-03	0.36	0.38	0.33	0.33	81989
1996-01-04	0.40	0.40	0.33	0.37	241435
1996-01-05	0.40	0.40	0.40	0.40	25036
1996-01-08	0.40	0.40	0.33	0.37	9089
1996-01-09	0.37	0.40	0.36	0.38	177670
1996-01-10	0.37	0.37	0.37	0.37	13645
1996-01-15	0.40	0.40	0.40	0.40	13645
1996-01-16	0.42	0.42	0.41	0.41	13645
1996-01-17	0.42	0.42	0.41	0.41	9089
1996-01-18	0.40	0.42	0.37	0.37	227789
1996-01-19	0.37	0.42	0.37	0.40	22758
1996-01-22	0.40	0.40	0.40	0.40	68320
1996-01-23	0.38	0.40	0.38	0.40	232345
1996-01-26	0.37	0.38	0.37	0.38	4533
1996-01-29	0.38	0.38	0.37	0.37	1004539
1996-01-31	0.40	0.40	0.40	0.40	2255
1996-02-01	0.40	0.40	0.40	0.40	2255
1996-02-05	0.42	0.45	0.42	0.42	45539
1996-02-07	0.45	0.46	0.45	0.46	61486
1996-02-08	0.45	0.45	0.45	0.45	11367
1996-02-09	0.42	0.46	0.42	0.46	11367
1996-02-12	0.42	0.42	0.42	0.42	4533
1996-02-13	0.42	0.42	0.42	0.42	462413
1996-02-14	0.42	0.42	0.42	0.42	9089
1996-02-15	0.42	0.42	0.42	0.42	13645
1996-02-16	0.42	0.45	0.42	0.45	50095
1996-02-20	0.48	0.48	0.48	0.48	20480
1996-02-21	0.48	0.50	0.44	0.50	127552
1996-02-22	0.50	0.53	0.46	0.46	134386
1996-02-23	0.50	0.50	0.50	0.50	9089
1996-02-26	0.49	0.50	0.49	0.50	4533
1996-02-27	0.53	0.53	0.46	0.46	31870
1996-02-29	0.49	0.50	0.48	0.48	27314
1996-03-01	0.46	0.46	0.46	0.46	31870
1996-03-04	0.46	0.55	0.46	0.55	59208
1996-03-06	0.50	0.50	0.49	0.49	22758
1996-03-11	0.49	0.49	0.49	0.49	13645
1996-03-14	0.49	0.53	0.46	0.53	164002
1996-03-15	0.46	0.46	0.46	0.46	4533
1996-03-18	0.46	0.46	0.46	0.46	9089
1996-03-19	0.49	0.49	0.49	0.49	52374
1996-03-22	0.53	0.53	0.53	0.53	9089
1996-03-25	0.50	0.50	0.49	0.49	11367
1996-03-27	0.49	0.50	0.49	0.50	36427
1996-03-28	0.46	0.46	0.46	0.46	25036
1996-03-29	0.49	0.49	0.48	0.49	11367
1996-04-01	0.53	0.53	0.48	0.48	27314
1996-04-02	0.54	0.54	0.50	0.53	29592
1996-04-03	0.54	0.54	0.54	0.54	2255
1996-04-04	0.54	0.54	0.52	0.52	22758
1996-04-08	0.54	0.54	0.48	0.54	129830
1996-04-09	0.48	0.48	0.48	0.48	4533
1996-04-10	0.54	0.54	0.48	0.48	9089
1996-04-12	0.52	0.52	0.52	0.52	11367
1996-04-15	0.51	0.51	0.51	0.51	2255
1996-04-16	0.48	0.54	0.48	0.48	40983
1996-04-17	0.54	0.54	0.53	0.54	70599
1996-04-18	0.54	0.54	0.54	0.54	6811
1996-04-19	0.54	0.54	0.53	0.53	31870
1996-04-22	0.54	0.54	0.52	0.53	202707
1996-04-23	0.52	0.52	0.50	0.51	332560
1996-04-24	0.54	0.54	0.50	0.50	75155
1996-04-25	0.50	0.50	0.50	0.50	13645
1996-04-29	0.50	0.54	0.50	0.54	6811
1996-04-30	0.53	0.53	0.53	0.53	22758
1996-05-01	0.54	0.54	0.54	0.54	2255
1996-05-02	0.50	0.53	0.50	0.53	353063
1996-05-03	0.50	0.51	0.50	0.50	430497
1996-05-06	0.50	0.50	0.50	0.50	22758
1996-05-07	0.50	0.50	0.47	0.47	54652
1996-05-08	0.47	0.48	0.47	0.48	54652
1996-05-13	0.47	0.52	0.47	0.52	54652
1996-05-14	0.49	0.49	0.49	0.49	63764
1996-05-15	0.47	0.52	0.47	0.52	29592
1996-05-16	0.54	0.54	0.54	0.54	20480
1996-05-20	0.50	0.50	0.50	0.50	2255
1996-05-22	0.46	0.54	0.46	0.54	6811
1996-05-23	0.49	0.53	0.49	0.53	881520
1996-05-28	0.50	0.50	0.49	0.50	56930
1996-05-29	0.54	0.54	0.54	0.54	13645
1996-05-30	0.50	0.50	0.50	0.50	111605
1996-05-31	0.50	0.54	0.50	0.54	61486
1996-06-03	0.50	0.50	0.50	0.50	15924
1996-06-04	0.50	0.50	0.50	0.50	18225
1996-06-05	0.46	0.46	0.46	0.46	15924
1996-06-06	0.50	0.54	0.50	0.54	11367
1996-06-10	0.46	0.50	0.46	0.50	18225
1996-06-11	0.48	0.49	0.48	0.49	116161
1996-06-12	0.46	0.49	0.46	0.46	134386
1996-06-14	0.47	0.48	0.47	0.48	6811
1996-06-18	0.48	0.49	0.48	0.49	86545
1996-06-19	0.48	0.49	0.48	0.48	47817
1996-06-20	0.46	0.50	0.46	0.48	86545
1996-06-21	0.46	0.50	0.46	0.50	27314
1996-06-24	0.46	0.47	0.46	0.47	56930
1996-06-25	0.47	0.47	0.44	0.46	346229
1996-06-26	0.46	0.46	0.44	0.44	88824
1996-06-27	0.45	0.45	0.41	0.42	678790
1996-06-28	0.42	0.43	0.42	0.42	129830
1996-07-01	0.45	0.45	0.45	0.45	4533
1996-07-02	0.45	0.45	0.45	0.45	2255
1996-07-08	0.45	0.45	0.42	0.42	100214
1996-07-09	0.40	0.42	0.38	0.40	152611
1996-07-11	0.38	0.41	0.38	0.41	15924
1996-07-15	0.38	0.40	0.38	0.38	102492
1996-07-16	0.37	0.38	0.37	0.37	29592
1996-07-17	0.38	0.40	0.38	0.40	36427
1996-07-18	0.33	0.37	0.33	0.37	29592
1996-07-19	0.37	0.40	0.37	0.40	68320
1996-07-22	0.37	0.42	0.37	0.42	29592
1996-07-23	0.38	0.38	0.38	0.38	27314
1996-07-24	0.37	0.38	0.37	0.37	88824
1996-07-25	0.42	0.42	0.42	0.42	11367
1996-07-26	0.37	0.42	0.37	0.40	157167
1996-07-29	0.36	0.40	0.36	0.40	109327
1996-07-30	0.38	0.38	0.36	0.36	27314
1996-07-31	0.39	0.42	0.39	0.42	56930
1996-08-01	0.40	0.43	0.40	0.43	31870
1996-08-02	0.38	0.38	0.38	0.38	11367
1996-08-05	0.43	0.43	0.42	0.42	31870
1996-08-07	0.41	0.43	0.41	0.43	129830
1996-08-08	0.41	0.41	0.41	0.41	4533
1996-08-09	0.41	0.41	0.41	0.41	13645
1996-08-13	0.41	0.42	0.38	0.38	100214
1996-08-14	0.40	0.40	0.40	0.40	455556
1996-08-15	0.41	0.41	0.38	0.38	34149
1996-08-19	0.38	0.39	0.38	0.39	91102
1996-08-21	0.38	0.40	0.38	0.38	3892905
1996-08-22	0.38	0.40	0.38	0.40	4533
1996-08-26	0.38	0.42	0.37	0.41	118439
1996-08-27	0.42	0.42	0.40	0.42	792696
1996-08-28	0.38	0.38	0.38	0.38	2255
1996-08-29	0.40	0.40	0.37	0.39	264216
1996-08-30	0.42	0.42	0.40	0.41	416851
1996-09-03	0.39	0.39	0.39	0.39	2255
1996-09-04	0.40	0.40	0.40	0.40	11367
1996-09-05	0.43	0.43	0.39	0.39	25036
1996-09-06	0.42	0.42	0.42	0.42	15924
1996-09-10	0.42	0.42	0.42	0.42	22758
1996-09-11	0.39	0.44	0.39	0.44	40983
1996-09-12	0.40	0.40	0.40	0.40	34149
1996-09-13	0.41	0.45	0.39	0.39	302945
1996-09-16	0.43	0.43	0.43	0.43	9089
1996-09-17	0.40	0.40	0.40	0.40	9089
1996-09-18	0.40	0.40	0.40	0.40	2255
1996-09-20	0.42	0.42	0.42	0.42	6811
1996-09-23	0.41	0.45	0.41	0.45	31870
1996-09-24	0.45	0.45	0.41	0.41	54652
1996-09-26	0.42	0.46	0.41	0.41	116161
1996-09-30	0.41	0.41	0.41	0.41	6811
1996-10-01	0.41	0.46	0.41	0.44	9089
1996-10-02	0.41	0.41	0.41	0.41	11367
1996-10-03	0.46	0.46	0.40	0.40	216376
1996-10-04	0.40	0.41	0.39	0.41	216376
1996-10-08	0.44	0.44	0.44	0.44	2255
1996-10-09	0.44	0.44	0.44	0.44	13645
1996-10-10	0.44	0.44	0.39	0.39	266495
1996-10-11	0.46	0.46	0.44	0.46	91102
1996-10-14	0.46	0.46	0.45	0.45	20480
1996-10-15	0.38	0.45	0.38	0.45	22758
1996-10-16	0.43	0.43	0.38	0.38	27314
1996-10-17	0.41	0.45	0.40	0.41	59208
1996-10-18	0.45	0.45	0.38	0.40	548959
1996-10-21	0.45	0.45	0.42	0.42	43261
1996-10-22	0.41	0.42	0.40	0.40	45539
1996-10-23	0.45	0.45	0.45	0.45	4533
1996-10-24	0.45	0.45	0.38	0.42	47817
1996-10-25	0.45	0.45	0.43	0.43	25036
1996-10-28	0.44	0.44	0.37	0.37	177670
1996-10-29	0.38	0.42	0.37	0.42	168558
1996-10-30	0.42	0.42	0.42	0.42	2255
1996-10-31	0.37	0.41	0.37	0.41	45539
1996-11-01	0.42	0.42	0.41	0.41	4533
1996-11-04	0.42	0.42	0.38	0.38	6811
1996-11-05	0.42	0.42	0.40	0.40	733465
1996-11-06	0.37	0.42	0.37	0.42	473781
1996-11-07	0.42	0.42	0.39	0.39	36427
1996-11-08	0.40	0.41	0.39	0.39	829146
1996-11-11	0.40	0.42	0.40	0.40	75155
1996-11-12	0.40	0.40	0.38	0.38	2453290
1996-11-13	0.41	0.41	0.41	0.41	4533
1996-11-14	0.40	0.41	0.38	0.39	587687
1996-11-15	0.40	0.42	0.38	0.39	225488
1996-11-18	0.41	0.41	0.40	0.40	56930
1996-11-19	0.39	0.41	0.39	0.41	45539
1996-11-20	0.40	0.42	0.38	0.38	186783
1996-11-21	0.42	0.42	0.38	0.41	312057
1996-11-22	0.42	0.42	0.39	0.42	195895
1996-11-25	0.40	0.40	0.40	0.40	480616
1996-11-26	0.40	0.40	0.38	0.39	334838
1996-11-27	0.40	0.40	0.40	0.40	13645
1996-11-29	0.38	0.41	0.37	0.40	173114
1996-12-02	0.42	0.42	0.39	0.40	72877
1996-12-03	0.38	0.38	0.38	0.38	2255
1996-12-04	0.38	0.42	0.38	0.40	10487416
1996-12-05	0.41	0.43	0.41	0.41	31870
1996-12-06	0.43	0.43	0.39	0.39	40983
1996-12-09	0.38	0.38	0.38	0.38	2255
1996-12-11	0.38	0.40	0.38	0.38	38705
1996-12-12	0.41	0.41	0.41	0.41	27314
1996-12-13	0.38	0.41	0.38	0.41	22758
1996-12-17	0.41	0.43	0.41	0.43	186783
1996-12-18	0.42	0.43	0.42	0.43	286998
1996-12-19	0.43	0.45	0.43	0.44	157167
1996-12-20	0.45	0.45	0.45	0.45	25036
1996-12-23	0.45	0.49	0.44	0.45	161724
1996-12-24	0.45	0.49	0.45	0.49	170836
1996-12-26	0.46	0.48	0.46	0.47	410016
1996-12-27	0.47	0.47	0.46	0.46	18225
1996-12-30	0.47	0.47	0.47	0.47	11367
1996-12-31	0.49	0.49	0.43	0.47	132108
1997-01-02	0.45	0.46	0.45	0.46	68320
1997-01-03	0.49	0.49	0.47	0.47	25036
1997-01-06	0.44	0.46	0.44	0.46	13645
1997-01-07	0.44	0.44	0.44	0.44	6811
1997-01-08	0.49	0.49	0.49	0.49	11367
1997-01-09	0.44	0.47	0.44	0.46	482894
1997-01-10	0.48	0.48	0.43	0.46	209564
1997-01-13	0.49	0.49	0.49	0.49	79711
1997-01-14	0.49	0.49	0.49	0.49	40983
1997-01-15	0.44	0.46	0.44	0.46	72877
1997-01-16	0.44	0.49	0.44	0.47	159445
1997-01-17	0.44	0.47	0.44	0.47	234601
1997-01-20	0.44	0.48	0.42	0.42	14587632
1997-01-21	0.49	0.49	0.44	0.44	22758
1997-01-22	0.46	0.47	0.45	0.47	291554
1997-01-23	0.44	0.48	0.44	0.46	574019
1997-01-24	0.49	0.49	0.44	0.44	29592
1997-01-27	0.44	0.46	0.44	0.44	159445
1997-01-28	0.44	0.44	0.44	0.44	2255
1997-01-29	0.44	0.44	0.44	0.44	2255
1997-01-30	0.44	0.47	0.44	0.46	8414528
1997-01-31	0.48	0.48	0.44	0.44	36427
1997-02-03	0.44	0.46	0.44	0.44	34149
1997-02-05	0.44	0.48	0.44	0.48	4533
1997-02-07	0.45	0.45	0.44	0.44	36427
1997-02-11	0.44	0.48	0.44	0.45	29592
1997-02-12	0.48	0.48	0.48	0.48	9089
1997-02-13	0.46	0.46	0.44	0.44	11367
1997-02-18	0.45	0.47	0.44	0.47	127552
1997-02-19	0.44	0.46	0.44	0.46	95658
1997-02-21	0.48	0.48	0.46	0.46	13645
1997-02-24	0.48	0.48	0.48	0.48	143499
1997-02-25	0.48	0.48	0.46	0.46	125274
1997-02-26	0.48	0.52	0.48	0.49	150333
1997-02-27	0.51	0.52	0.48	0.50	239157
1997-02-28	0.49	0.49	0.49	0.49	6811
1997-03-03	0.49	0.50	0.49	0.50	18225
1997-03-04	0.49	0.49	0.49	0.49	18225
1997-03-05	0.51	0.51	0.51	0.51	13645
1997-03-06	0.49	0.51	0.49	0.51	40983
1997-03-07	0.49	0.51	0.49	0.51	11367
1997-03-10	0.53	0.53	0.49	0.52	15924
1997-03-11	0.49	0.52	0.49	0.51	136664
1997-03-12	0.50	0.52	0.50	0.50	1102498
1997-03-13	0.49	0.52	0.49	0.52	86545
1997-03-17	0.53	0.53	0.49	0.49	11367
1997-03-18	0.50	0.54	0.50	0.52	93380
1997-03-19	0.50	0.53	0.50	0.50	61486
1997-03-20	0.50	0.50	0.50	0.50	54652
1997-03-21	0.50	0.50	0.50	0.50	56930
1997-03-24	0.53	0.54	0.52	0.54	134386
1997-03-25	0.54	0.54	0.51	0.51	102492
1997-03-26	0.52	0.52	0.52	0.52	31870
1997-03-31	0.54	0.54	0.53	0.54	150333
1997-04-01	0.56	0.56	0.53	0.55	86545
1997-04-02	0.53	0.55	0.53	0.55	18225
1997-04-03	0.54	0.57	0.54	0.57	255104
1997-04-04	0.54	0.54	0.54	0.54	22758
1997-04-07	0.58	0.58	0.57	0.57	4533
1997-04-08	0.57	0.58	0.52	0.53	132108
1997-04-09	0.58	0.58	0.55	0.57	13645
1997-04-11	0.53	0.57	0.52	0.53	72877
1997-04-14	0.52	0.57	0.52	0.57	72877
1997-04-15	0.52	0.52	0.52	0.52	18225
1997-04-17	0.57	0.57	0.57	0.57	11367
1997-04-18	0.58	0.58	0.55	0.56	175392
1997-04-21	0.59	0.59	0.58	0.58	56930
1997-04-22	0.60	0.60	0.60	0.60	34149
1997-04-24	0.61	0.61	0.56	0.57	18225
1997-04-25	0.59	0.61	0.59	0.59	54652
1997-04-28	0.56	0.57	0.56	0.57	6811
1997-04-29	0.60	0.60	0.56	0.56	86545
1997-04-30	0.60	0.60	0.56	0.56	38705
1997-05-01	0.56	0.57	0.56	0.57	18225
1997-05-02	0.58	0.58	0.58	0.58	11367
1997-05-06	0.56	0.56	0.56	0.56	9089
1997-05-07	0.60	0.60	0.59	0.59	13645
1997-05-08	0.59	0.59	0.59	0.59	9089
1997-05-09	0.56	0.56	0.56	0.56	4533
1997-05-12	0.55	0.58	0.55	0.58	528456
1997-05-14	0.58	0.58	0.56	0.56	56930
1997-05-15	0.55	0.58	0.55	0.55	2298377
1997-05-16	0.55	0.55	0.55	0.55	29592
1997-05-19	0.54	0.55	0.54	0.55	25036
1997-05-21	0.57	0.57	0.55	0.56	277885
1997-05-22	0.55	0.56	0.55	0.55	373566
1997-05-23	0.55	0.55	0.55	0.55	4533
1997-05-27	0.55	0.55	0.55	0.55	2255
1997-05-29	0.57	0.57	0.54	0.55	104770
1997-05-30	0.57	0.58	0.54	0.57	43261
1997-06-02	0.54	0.58	0.54	0.55	220932
1997-06-03	0.54	0.54	0.54	0.54	2255
1997-06-04	0.58	0.58	0.58	0.58	4533
1997-06-05	0.57	0.57	0.57	0.57	27314
1997-06-09	0.58	0.58	0.56	0.56	81989
1997-06-10	0.54	0.58	0.54	0.58	36427
1997-06-11	0.57	0.58	0.57	0.58	79711
1997-06-12	0.56	0.57	0.56	0.57	1022764
1997-06-13	0.58	0.58	0.57	0.58	245991
1997-06-16	0.58	0.58	0.56	0.57	120717
1997-06-17	0.56	0.56	0.56	0.56	54652
1997-06-18	0.55	0.58	0.55	0.58	13645
1997-06-19	0.57	0.60	0.57	0.58	273329
1997-06-20	0.58	0.58	0.58	0.58	6811
1997-06-23	0.59	0.59	0.59	0.59	34149
1997-06-24	0.59	0.60	0.59	0.59	168558
1997-06-25	0.60	0.60	0.59	0.59	50095
1997-06-27	0.62	0.63	0.59	0.59	97936
1997-06-30	0.59	0.61	0.59	0.61	68320
1997-07-03	0.59	0.63	0.59	0.63	15924
1997-07-08	0.59	0.63	0.59	0.61	535291
1997-07-09	0.61	0.63	0.61	0.63	9089
1997-07-10	0.63	0.63	0.63	0.63	93380
1997-07-11	0.62	0.63	0.61	0.63	683369
1997-07-14	0.63	0.63	0.60	0.60	79711
1997-07-15	0.60	0.60	0.60	0.60	9089
1997-07-16	0.60	0.65	0.60	0.63	1619564
1997-07-17	0.65	0.65	0.62	0.65	239157
1997-07-18	0.64	0.64	0.64	0.64	6811
1997-07-21	0.62	0.65	0.62	0.62	141220
1997-07-22	0.65	0.65	0.62	0.62	97936
1997-07-23	0.62	0.65	0.62	0.65	15924
1997-07-24	0.65	0.67	0.65	0.67	382679
1997-07-25	0.68	0.71	0.68	0.71	471526
1997-07-28	0.71	0.73	0.69	0.72	1956704
1997-07-29	0.73	0.74	0.71	0.74	1047823
1997-07-30	0.71	0.73	0.71	0.73	487450
1997-07-31	0.72	0.74	0.72	0.72	1567190
1997-08-01	0.72	0.73	0.71	0.71	309779
1997-08-04	0.73	0.73	0.69	0.69	175392
1997-08-05	0.69	0.72	0.69	0.69	40983
1997-08-06	0.69	0.71	0.69	0.71	13645
1997-08-07	0.69	0.71	0.69	0.71	410016
1997-08-08	0.69	0.69	0.67	0.67	138942
1997-08-11	0.69	0.74	0.69	0.74	476059
1997-08-12	0.71	0.72	0.70	0.72	560350
1997-08-13	0.73	0.74	0.72	0.72	485172
1997-08-14	0.74	0.74	0.70	0.70	255104
1997-08-15	0.70	0.74	0.70	0.70	148055
1997-08-18	0.74	0.74	0.70	0.72	476059
1997-08-19	0.70	0.71	0.70	0.71	173114
1997-08-20	0.72	0.74	0.72	0.74	676512
1997-08-21	0.73	0.73	0.70	0.70	186783
1997-08-26	0.70	0.74	0.70	0.70	22758
1997-08-28	0.70	0.70	0.70	0.70	113883
1997-08-29	0.72	0.72	0.72	0.72	43261
1997-09-02	0.70	0.72	0.70	0.72	129830
1997-09-03	0.72	0.72	0.70	0.72	129830
1997-09-04	0.70	0.70	0.70	0.70	2255
1997-09-05	0.70	0.70	0.70	0.70	4533
1997-09-08	0.74	0.74	0.74	0.74	34149
1997-09-09	0.75	0.77	0.74	0.75	1113866
1997-09-10	0.77	0.79	0.75	0.75	325726
1997-09-11	0.78	0.80	0.75	0.80	660565
1997-09-12	0.81	0.81	0.80	0.81	11367
1997-09-15	0.81	0.81	0.77	0.80	100214
1997-09-16	0.81	0.87	0.80	0.82	840537
1997-09-17	0.82	0.82	0.81	0.81	182204
1997-09-18	0.81	0.85	0.81	0.81	25036
1997-09-19	0.81	0.85	0.81	0.85	198174
1997-09-22	0.83	0.83	0.82	0.82	127552
1997-09-23	0.82	0.83	0.80	0.82	507953
1997-09-24	0.81	0.84	0.81	0.83	1555777
1997-09-25	0.82	0.82	0.81	0.82	273329
1997-09-26	0.83	0.83	0.81	0.82	236879
1997-09-29	0.81	0.81	0.81	0.81	9089
1997-09-30	0.83	0.85	0.83	0.85	505675
1997-10-01	0.83	0.85	0.81	0.84	45539
1997-10-02	0.84	0.85	0.84	0.85	22758
1997-10-03	0.81	0.85	0.81	0.85	36427
1997-10-06	0.81	0.85	0.81	0.84	489728
1997-10-07	0.81	0.81	0.81	0.81	4533
1997-10-08	0.82	0.85	0.81	0.81	38705
1997-10-10	0.81	0.85	0.81	0.82	111605
1997-10-13	0.85	0.85	0.83	0.84	644641
1997-10-14	0.84	0.84	0.81	0.81	13645
1997-10-15	0.81	0.83	0.81	0.83	232345
1997-10-17	0.81	0.83	0.81	0.81	72877
1997-10-20	0.81	0.81	0.81	0.81	36427
1997-10-21	0.83	0.85	0.82	0.82	52374
1997-10-22	0.85	0.85	0.82	0.82	25036
1997-10-23	0.79	0.81	0.79	0.79	129830
1997-10-24	0.81	0.81	0.76	0.76	211820
1997-10-27	0.75	0.75	0.75	0.75	45539
1997-10-28	0.72	0.75	0.72	0.72	70599
1997-10-29	0.75	0.75	0.70	0.70	81989
1997-10-30	0.70	0.70	0.64	0.66	1075161
1997-10-31	0.69	0.69	0.67	0.68	132108
1997-11-03	0.68	0.68	0.68	0.68	2255
1997-11-04	0.66	0.67	0.65	0.66	97936
1997-11-05	0.66	0.66	0.66	0.66	72877
1997-11-06	0.69	0.69	0.68	0.68	6811
1997-11-07	0.69	0.69	0.65	0.67	184505
1997-11-10	0.65	0.65	0.65	0.65	4533
1997-11-11	0.69	0.69	0.69	0.69	4533
1997-11-12	0.65	0.65	0.65	0.65	75155
1997-11-17	0.69	0.69	0.69	0.69	31870
1997-11-18	0.66	0.66	0.66	0.66	45539
1997-11-19	0.69	0.71	0.69	0.69	391791
1997-11-20	0.70	0.70	0.70	0.70	100214
1997-11-25	0.68	0.72	0.68	0.72	11367
1997-11-26	0.72	0.72	0.72	0.72	66042
1997-11-28	0.72	0.72	0.72	0.72	9089
1997-12-01	0.66	0.67	0.66	0.67	120717
1997-12-02	0.66	0.68	0.66	0.66	107049
1997-12-03	0.67	0.67	0.67	0.67	34149
1997-12-04	0.66	0.66	0.66	0.66	6811
1997-12-05	0.67	0.69	0.67	0.69	47817
1997-12-08	0.68	0.68	0.68	0.68	45539
1997-12-09	0.65	0.65	0.64	0.64	63764
1997-12-10	0.64	0.64	0.64	0.64	50095
1997-12-11	0.63	0.65	0.61	0.65	332560
1997-12-16	0.68	0.68	0.65	0.65	45539
1997-12-17	0.61	0.61	0.61	0.61	4533
1997-12-18	0.61	0.61	0.61	0.61	27314
1997-12-22	0.65	0.68	0.65	0.68	9089
1997-12-23	0.65	0.68	0.65	0.68	13645
1997-12-24	0.66	0.68	0.66	0.68	25036
1997-12-26	0.67	0.67	0.61	0.63	40983
1997-12-29	0.61	0.61	0.61	0.61	9089
1997-12-30	0.65	0.65	0.63	0.63	20480
1997-12-31	0.65	0.67	0.65	0.67	389513
1998-01-02	0.62	0.67	0.62	0.67	150333
1998-01-05	0.68	0.72	0.68	0.72	218654
1998-01-06	0.72	0.74	0.69	0.69	138942
1998-01-07	0.69	0.71	0.69	0.70	189061
1998-01-08	0.68	0.71	0.68	0.68	118439
1998-01-09	0.70	0.70	0.63	0.66	537569
1998-01-12	0.66	0.66	0.60	0.61	437354
1998-01-13	0.61	0.65	0.60	0.65	503397
1998-01-14	0.65	0.65	0.63	0.64	138942
1998-01-15	0.64	0.64	0.64	0.64	11367
1998-01-16	0.64	0.65	0.64	0.65	97936
1998-01-20	0.63	0.64	0.63	0.64	4533
1998-01-21	0.65	0.65	0.65	0.65	4533
1998-01-22	0.63	0.64	0.63	0.64	3040977
1998-01-23	0.65	0.71	0.65	0.69	148055
1998-01-26	0.66	0.66	0.66	0.66	22758
1998-01-27	0.69	0.69	0.66	0.66	29592
1998-01-28	0.69	0.69	0.69	0.69	20480
1998-01-29	0.69	0.69	0.67	0.67	478337
1998-01-30	0.68	0.68	0.67	0.67	31870
1998-02-02	0.68	0.68	0.66	0.67	95658
1998-02-03	0.68	0.68	0.67	0.68	43261
1998-02-04	0.66	0.66	0.66	0.66	148055
1998-02-05	0.66	0.67	0.66	0.67	25036
1998-02-06	0.67	0.67	0.66	0.67	530734
1998-02-09	0.67	0.67	0.67	0.67	4533
1998-02-10	0.66	0.67	0.66	0.67	75155
1998-02-11	0.67	0.68	0.67	0.67	72877
1998-02-12	0.68	0.68	0.68	0.68	22758
1998-02-13	0.68	0.70	0.68	0.70	61486
1998-02-17	0.70	0.70	0.70	0.70	45539
1998-02-18	0.66	0.70	0.66	0.70	20480
1998-02-19	0.69	0.69	0.69	0.69	2255
1998-02-20	0.70	0.76	0.70	0.74	501119
1998-02-23	0.75	0.75	0.74	0.75	81989
1998-02-24	0.75	0.75	0.73	0.75	34149
1998-02-25	0.74	0.74	0.74	0.74	40983
1998-02-26	0.72	0.72	0.72	0.72	6811
1998-02-27	0.74	0.76	0.74	0.75	50095
1998-03-02	0.75	0.77	0.75	0.77	375845
1998-03-03	0.74	0.77	0.74	0.77	61486
1998-03-04	0.74	0.77	0.74	0.77	13645
1998-03-06	0.77	0.77	0.77	0.77	45539
1998-03-09	0.77	0.77	0.75	0.76	36427
1998-03-10	0.76	0.76	0.75	0.75	61486
1998-03-11	0.75	0.77	0.75	0.76	141220
1998-03-12	0.75	0.75	0.75	0.75	45539
1998-03-13	0.75	0.75	0.75	0.75	343951
1998-03-16	0.75	0.75	0.75	0.75	22758
1998-03-17	0.76	0.78	0.75	0.75	646919
1998-03-18	0.75	0.76	0.75	0.76	15924
1998-03-19	0.75	0.77	0.75	0.77	20480
1998-03-20	0.75	0.76	0.75	0.76	132108
1998-03-23	0.75	0.75	0.75	0.75	22758
1998-03-24	0.75	0.76	0.75	0.76	120717
1998-03-25	0.75	0.75	0.75	0.75	47817
1998-03-26	0.75	0.76	0.75	0.76	38705
1998-03-30	0.79	0.80	0.76	0.80	27314
1998-03-31	0.80	0.80	0.75	0.75	43261
1998-04-01	0.80	0.80	0.75	0.75	22758
1998-04-02	0.80	0.80	0.77	0.80	31870
1998-04-03	0.80	0.80	0.77	0.77	245991
1998-04-06	0.75	0.75	0.75	0.75	9089
1998-04-07	0.75	0.75	0.74	0.74	1601339
1998-04-08	0.74	0.74	0.74	0.74	2255
1998-04-09	0.74	0.74	0.74	0.74	93380
1998-04-13	0.74	0.75	0.74	0.75	72877
1998-04-14	0.74	0.74	0.74	0.74	4533
1998-04-15	0.75	0.75	0.74	0.74	31870
1998-04-16	0.75	0.78	0.75	0.78	34149
1998-04-17	0.78	0.78	0.78	0.78	72877
1998-04-20	0.81	0.81	0.76	0.76	25036
1998-04-21	0.77	0.77	0.77	0.77	13645
1998-04-23	0.80	0.89	0.80	0.85	382679
1998-04-28	0.79	0.82	0.79	0.81	343951
1998-04-29	0.81	0.81	0.80	0.80	27314
1998-04-30	0.79	0.81	0.79	0.80	70599
1998-05-01	0.81	0.81	0.79	0.79	394070
1998-05-04	0.79	0.79	0.76	0.76	81989
1998-05-05	0.76	0.76	0.76	0.76	50095
1998-05-06	0.80	0.80	0.76	0.79	31870
1998-05-07	0.79	0.79	0.76	0.78	321170
1998-05-08	0.78	0.78	0.76	0.78	36427
1998-05-12	0.80	0.80	0.76	0.76	75155
1998-05-13	0.75	0.75	0.75	0.75	29592
1998-05-15	0.75	0.79	0.75	0.79	9089
1998-05-18	0.75	0.75	0.75	0.75	4533
1998-05-19	0.72	0.75	0.72	0.75	31870
1998-05-21	0.75	0.75	0.75	0.75	13645
1998-05-22	0.75	0.75	0.75	0.75	4533
1998-05-26	0.75	0.75	0.75	0.75	6811
1998-05-27	0.72	0.74	0.71	0.71	207263
1998-05-28	0.70	0.74	0.70	0.74	13645
1998-05-29	0.70	0.74	0.70	0.72	772193
1998-06-01	0.72	0.72	0.72	0.72	2255
1998-06-02	0.73	0.74	0.73	0.74	141220
1998-06-03	0.74	0.74	0.74	0.74	27314
1998-06-05	0.72	0.72	0.72	0.72	22758
1998-06-08	0.72	0.72	0.72	0.72	4533
1998-06-10	0.72	0.72	0.72	0.72	2255
1998-06-11	0.72	0.72	0.68	0.68	111605
1998-06-12	0.68	0.70	0.68	0.70	25036
1998-06-15	0.69	0.71	0.69	0.69	20480
1998-06-16	0.74	0.74	0.74	0.74	6811
1998-06-18	0.68	0.68	0.68	0.68	9089
1998-06-22	0.68	0.68	0.68	0.68	11367
1998-06-23	0.68	0.68	0.68	0.68	9089
1998-06-24	0.70	0.75	0.70	0.70	20480
1998-06-26	0.70	0.75	0.70	0.75	66042
1998-06-30	0.72	0.72	0.68	0.68	27314
1998-07-01	0.68	0.72	0.68	0.70	34149
1998-07-02	0.70	0.70	0.69	0.69	13645
1998-07-06	0.72	0.76	0.72	0.74	656008
1998-07-07	0.76	0.76	0.75	0.75	113883
1998-07-08	0.72	0.75	0.71	0.72	277885
1998-07-13	0.70	0.72	0.70	0.72	13645
1998-07-15	0.70	0.70	0.70	0.70	4533
1998-07-16	0.70	0.70	0.70	0.70	4533
1998-07-17	0.70	0.70	0.70	0.70	4533
1998-07-20	0.70	0.72	0.70	0.72	13645
1998-07-21	0.71	0.71	0.71	0.71	68320
1998-07-23	0.70	0.70	0.70	0.70	225488
1998-07-24	0.70	0.70	0.70	0.70	6811
1998-07-27	0.69	0.70	0.69	0.70	143499
1998-07-28	0.69	0.70	0.69	0.70	86545
1998-07-29	0.69	0.69	0.69	0.69	72877
1998-07-30	0.68	0.68	0.68	0.68	9089
1998-08-03	0.68	0.69	0.68	0.69	189061
1998-08-04	0.68	0.69	0.68	0.68	216376
1998-08-05	0.68	0.68	0.68	0.68	391791
1998-08-06	0.69	0.69	0.68	0.69	216376
1998-08-07	0.70	0.70	0.68	0.68	72877
1998-08-10	0.68	0.68	0.67	0.67	27314
1998-08-11	0.67	0.67	0.67	0.67	36427
1998-08-12	0.67	0.67	0.67	0.67	11367
1998-08-13	0.67	0.67	0.66	0.67	72877
1998-08-14	0.66	0.66	0.66	0.66	18225
1998-08-17	0.66	0.66	0.66	0.66	18225
1998-08-18	0.66	0.67	0.66	0.67	20480
1998-08-20	0.66	0.68	0.66	0.68	25036
1998-08-21	0.66	0.66	0.64	0.64	81989
1998-08-26	0.61	0.61	0.61	0.61	18225
1998-08-27	0.61	0.61	0.58	0.58	120717
1998-08-28	0.61	0.61	0.58	0.58	18225
1998-08-31	0.58	0.61	0.58	0.58	18225
1998-09-01	0.53	0.57	0.53	0.57	70599
1998-09-03	0.57	0.61	0.57	0.61	694737
1998-09-04	0.53	0.57	0.53	0.53	59208
1998-09-08	0.61	0.61	0.61	0.61	11367
1998-09-10	0.53	0.53	0.48	0.50	20480
1998-09-11	0.48	0.50	0.48	0.50	168558
1998-09-14	0.46	0.46	0.46	0.46	13645
1998-09-15	0.46	0.48	0.46	0.48	273329
1998-09-16	0.48	0.53	0.46	0.53	284720
1998-09-17	0.53	0.53	0.53	0.53	6811
1998-09-18	0.52	0.52	0.46	0.46	40983
1998-09-21	0.46	0.46	0.46	0.46	9089
1998-09-23	0.46	0.57	0.46	0.57	52374
1998-09-24	0.59	0.59	0.59	0.59	11367
1998-09-28	0.58	0.58	0.58	0.58	34149
1998-09-29	0.59	0.64	0.59	0.64	27314
1998-09-30	0.59	0.61	0.55	0.61	56930
1998-10-02	0.55	0.55	0.44	0.53	29592
1998-10-05	0.46	0.60	0.46	0.54	109327
1998-10-06	0.53	0.61	0.53	0.61	13645
1998-10-09	0.53	0.53	0.53	0.53	13645
1998-10-12	0.59	0.59	0.56	0.56	15924
1998-10-13	0.53	0.53	0.52	0.52	225488
1998-10-14	0.53	0.53	0.52	0.52	145777
1998-10-15	0.55	0.61	0.55	0.61	70599
1998-10-16	0.61	0.61	0.61	0.61	22758
1998-10-19	0.62	0.62	0.56	0.56	45539
1998-10-20	0.59	0.59	0.59	0.59	302945
1998-10-22	0.59	0.62	0.59	0.62	512509
1998-10-27	0.58	0.58	0.58	0.58	9089
1998-10-28	0.54	0.54	0.54	0.54	6811
1998-10-30	0.55	0.55	0.55	0.55	2255
1998-11-02	0.35	0.64	0.35	0.61	132108
1998-11-04	0.60	0.60	0.57	0.60	1708411
1998-11-05	0.55	0.55	0.55	0.55	45539
1998-11-06	0.55	0.55	0.55	0.55	2255
1998-11-10	0.63	0.63	0.45	0.48	81989
1998-11-11	0.50	0.50	0.50	0.50	4533
1998-11-12	0.57	0.60	0.57	0.60	31870
1998-11-13	0.53	0.53	0.48	0.48	59208
1998-11-18	0.44	0.44	0.44	0.44	13645
1998-11-19	0.44	0.59	0.44	0.59	59208
1998-11-20	0.59	0.60	0.48	0.48	27314
1998-11-23	0.59	0.59	0.57	0.57	25036
1998-11-24	0.64	0.65	0.57	0.61	43261
1998-11-25	0.56	0.57	0.56	0.57	6811
1998-12-01	0.53	0.53	0.49	0.49	31870
1998-12-02	0.41	0.50	0.41	0.50	6811
1998-12-03	0.55	0.55	0.55	0.55	15924
1998-12-04	0.53	0.53	0.44	0.50	75155
1998-12-07	0.53	0.53	0.53	0.53	52374
1998-12-08	0.53	0.53	0.50	0.53	66042
1998-12-14	0.50	0.53	0.50	0.53	9089
1998-12-15	0.53	0.53	0.50	0.50	70599
1998-12-16	0.51	0.51	0.51	0.51	11367
1998-12-17	0.50	0.50	0.50	0.50	9089
1998-12-18	0.50	0.50	0.48	0.48	63764
1998-12-21	0.48	0.53	0.48	0.49	43261
1998-12-22	0.53	0.53	0.53	0.53	2255
1998-12-23	0.53	0.53	0.50	0.50	50095
1998-12-24	0.50	0.50	0.50	0.50	4533
1998-12-28	0.49	0.50	0.49	0.50	480616
1998-12-29	0.49	0.50	0.49	0.50	84267
1998-12-30	0.50	0.50	0.50	0.50	86545
1998-12-31	0.49	0.50	0.49	0.50	173114
1999-01-04	0.50	0.50	0.50	0.50	36427
1999-01-05	0.50	0.50	0.49	0.49	6811
1999-01-06	0.49	0.50	0.49	0.49	127552
1999-01-07	0.49	0.50	0.48	0.48	88824
1999-01-08	0.48	0.48	0.48	0.48	25036
1999-01-11	0.48	0.48	0.48	0.48	70599
1999-01-13	0.52	0.52	0.52	0.52	36427
1999-01-14	0.48	0.52	0.48	0.52	216376
1999-01-15	0.48	0.52	0.48	0.50	81989
1999-01-19	0.49	0.52	0.49	0.52	45539
1999-01-20	0.51	0.51	0.51	0.51	9089
1999-01-21	0.50	0.50	0.50	0.50	699293
1999-01-22	0.48	0.52	0.48	0.52	27314
1999-01-25	0.51	0.51	0.50	0.50	815477
1999-01-26	0.52	0.52	0.52	0.52	4533
1999-01-27	0.52	0.52	0.50	0.50	18225
1999-01-28	0.52	0.52	0.50	0.50	29592
1999-01-29	0.50	0.52	0.46	0.48	384957
1999-02-01	0.46	0.48	0.46	0.48	36427
1999-02-02	0.50	0.52	0.49	0.49	40983
1999-02-03	0.52	0.52	0.48	0.49	13760763
1999-02-04	0.50	0.52	0.50	0.50	72877
1999-02-05	0.50	0.50	0.50	0.50	6811
1999-02-08	0.51	0.52	0.51	0.52	27314
1999-02-09	0.52	0.52	0.48	0.48	31870
1999-02-10	0.52	0.52	0.50	0.52	31870
1999-02-11	0.48	0.49	0.48	0.49	50095
1999-02-12	0.47	0.52	0.47	0.52	277885
1999-02-17	0.50	0.50	0.50	0.50	13645
1999-02-18	0.48	0.51	0.48	0.50	879265
1999-02-19	0.50	0.50	0.50	0.50	223233
1999-02-22	0.48	0.48	0.48	0.48	52374
1999-02-23	0.50	0.50	0.49	0.49	40983
1999-02-24	0.48	0.50	0.48	0.50	13645
1999-02-25	0.51	0.52	0.51	0.52	22758
1999-02-26	0.48	0.48	0.48	0.48	13645
1999-03-02	0.51	0.51	0.50	0.50	261938
1999-03-05	0.50	0.50	0.50	0.50	29592
1999-03-08	0.50	0.52	0.50	0.50	47817
1999-03-12	0.52	0.52	0.50	0.52	75155
1999-03-15	0.50	0.50	0.50	0.50	25036
1999-03-16	0.50	0.50	0.50	0.50	193617
1999-03-17	0.50	0.53	0.50	0.51	321170
1999-03-19	0.51	0.51	0.50	0.51	70599
1999-03-22	0.53	0.53	0.53	0.53	2255
1999-03-23	0.51	0.51	0.51	0.51	186783
1999-03-24	0.52	0.52	0.52	0.52	9089
1999-03-25	0.50	0.53	0.50	0.52	88824
1999-03-26	0.50	0.50	0.50	0.50	4533
1999-03-30	0.50	0.53	0.50	0.51	441887
1999-03-31	0.50	0.50	0.50	0.50	608191
1999-04-01	0.52	0.52	0.48	0.48	113883
1999-04-05	0.48	0.48	0.36	0.46	662866
1999-04-06	0.46	0.54	0.46	0.47	129830
1999-04-08	0.47	0.47	0.46	0.46	22758
1999-04-09	0.46	0.46	0.46	0.46	2255
1999-04-12	0.46	0.47	0.46	0.47	61486
1999-04-13	0.47	0.47	0.47	0.47	102492
1999-04-14	0.47	0.47	0.47	0.47	22758
1999-04-15	0.47	0.48	0.47	0.48	61486
1999-04-16	0.48	0.48	0.47	0.47	211820
1999-04-19	0.48	0.48	0.47	0.47	88824
1999-04-20	0.44	0.46	0.43	0.46	323448
1999-04-21	0.48	0.48	0.47	0.47	234601
1999-04-22	0.48	0.52	0.48	0.52	293832
1999-04-23	0.47	0.52	0.47	0.52	59208
1999-04-27	0.49	0.49	0.48	0.48	31870
1999-04-28	0.52	0.54	0.49	0.54	227789
1999-04-30	0.49	0.49	0.49	0.49	45539
1999-05-04	0.53	0.57	0.53	0.57	116161
1999-05-05	0.53	0.53	0.53	0.53	31870
1999-05-06	0.52	0.52	0.52	0.52	40983
1999-05-07	0.55	0.55	0.55	0.55	4533
1999-05-10	0.52	0.53	0.49	0.50	148055
1999-05-11	0.50	0.53	0.50	0.53	913437
1999-05-13	0.49	0.49	0.49	0.49	6811
1999-05-14	0.52	0.52	0.50	0.50	359898
1999-05-17	0.55	0.55	0.52	0.52	111605
1999-05-18	0.52	0.52	0.52	0.52	4533
1999-05-19	0.55	0.55	0.52	0.52	38705
1999-05-21	0.55	0.55	0.50	0.50	4533
1999-05-25	0.52	0.52	0.52	0.52	40983
1999-05-26	0.50	0.50	0.50	0.50	9089
1999-05-27	0.50	0.50	0.50	0.50	15924
1999-05-28	0.53	0.53	0.52	0.53	50095
1999-06-01	0.53	0.54	0.53	0.53	346229
1999-06-02	0.50	0.55	0.50	0.50	38705
1999-06-03	0.55	0.56	0.55	0.56	11367
1999-06-04	0.52	0.55	0.52	0.53	191339
1999-06-07	0.53	0.53	0.53	0.53	31870
1999-06-08	0.52	0.53	0.51	0.51	43261
1999-06-09	0.53	0.54	0.51	0.53	113883
1999-06-10	0.53	0.53	0.52	0.53	93380
1999-06-11	0.53	0.53	0.48	0.52	132108
1999-06-14	0.53	0.54	0.50	0.52	72877
1999-06-15	0.48	0.49	0.48	0.49	75155
1999-06-16	0.51	0.53	0.50	0.50	264216
1999-06-17	0.53	0.53	0.53	0.53	20480
1999-06-18	0.52	0.53	0.52	0.53	13645
1999-06-21	0.53	0.53	0.52	0.52	36427
1999-06-22	0.53	0.54	0.53	0.54	68320
1999-06-23	0.54	0.55	0.50	0.52	175392
1999-06-24	0.53	0.53	0.50	0.51	214120
1999-06-25	0.52	0.53	0.51	0.51	72877
1999-06-28	0.51	0.55	0.51	0.55	68320
1999-06-29	0.52	0.52	0.52	0.52	13645
1999-06-30	0.51	0.52	0.51	0.52	9089
1999-07-01	0.51	0.55	0.51	0.55	102492
1999-07-02	0.55	0.55	0.54	0.54	154889
1999-07-07	0.55	0.56	0.52	0.56	118439
1999-07-09	0.52	0.57	0.52	0.57	132108
1999-07-12	0.56	0.57	0.56	0.57	25036
1999-07-13	0.56	0.56	0.56	0.56	6811
1999-07-14	0.56	0.56	0.56	0.56	2255
1999-07-15	0.57	0.57	0.56	0.57	81989
1999-07-16	0.57	0.57	0.57	0.57	22758
1999-07-19	0.57	0.58	0.57	0.57	214120
1999-07-20	0.57	0.57	0.57	0.57	45539
1999-07-23	0.58	0.59	0.58	0.59	88824
1999-07-26	0.60	0.61	0.58	0.61	100214
1999-07-27	0.61	0.61	0.61	0.61	38705
1999-07-28	0.62	0.66	0.60	0.66	141220
1999-07-29	0.64	0.64	0.61	0.61	22758
1999-07-30	0.64	0.66	0.63	0.66	45539
1999-08-02	0.65	0.65	0.64	0.65	72877
1999-08-03	0.64	0.65	0.64	0.64	104770
1999-08-04	0.64	0.65	0.64	0.65	34149
1999-08-06	0.64	0.64	0.64	0.64	22758
1999-08-09	0.64	0.65	0.64	0.64	252826
1999-08-10	0.65	0.65	0.65	0.65	9089
1999-08-11	0.61	0.61	0.61	0.61	2255
1999-08-13	0.65	0.66	0.65	0.66	72877
1999-08-17	0.63	0.65	0.59	0.59	159445
1999-08-18	0.62	0.64	0.60	0.60	241435
1999-08-19	0.60	0.63	0.60	0.61	40983
1999-08-23	0.63	0.64	0.63	0.64	20480
1999-08-24	0.63	0.63	0.63	0.63	22758
1999-08-25	0.63	0.63	0.63	0.63	236879
1999-08-27	0.66	0.66	0.66	0.66	27314
1999-08-31	0.61	0.61	0.58	0.61	45539
1999-09-01	0.61	0.63	0.61	0.63	54652
1999-09-02	0.62	0.65	0.61	0.65	20480
1999-09-07	0.64	0.65	0.61	0.61	152611
1999-09-08	0.56	0.56	0.56	0.56	9089
1999-09-10	0.57	0.58	0.57	0.58	18225
1999-09-13	0.58	0.58	0.58	0.58	22758
1999-09-14	0.63	0.63	0.63	0.63	13645
1999-09-17	0.56	0.64	0.56	0.64	45539
1999-09-20	0.56	0.56	0.56	0.56	4533
1999-09-21	0.56	0.56	0.56	0.56	15924
1999-09-23	0.56	0.56	0.56	0.56	4533
1999-09-24	0.63	0.63	0.63	0.63	2255
1999-09-27	0.65	0.65	0.61	0.61	13645
1999-09-28	0.59	0.64	0.59	0.64	4533
1999-09-30	0.64	0.65	0.64	0.65	45539
1999-10-01	0.58	0.65	0.58	0.65	95658
1999-10-04	0.57	0.57	0.57	0.57	11367
1999-10-06	0.50	0.50	0.50	0.50	2255
1999-10-07	0.53	0.53	0.53	0.53	4533
1999-10-11	0.53	0.54	0.53	0.54	22758
1999-10-12	0.55	0.56	0.55	0.56	27314
1999-10-14	0.53	0.53	0.53	0.53	4533
1999-10-15	0.52	0.52	0.52	0.52	2255
1999-10-18	0.52	0.52	0.52	0.52	2255
1999-10-20	0.55	0.55	0.54	0.54	15924
1999-10-21	0.55	0.55	0.54	0.54	45539
1999-10-22	0.52	0.52	0.52	0.52	6811
1999-10-25	0.53	0.53	0.43	0.45	439609
1999-10-26	0.51	0.53	0.51	0.53	29592
1999-10-28	0.49	0.55	0.49	0.53	50095
1999-10-29	0.55	0.59	0.55	0.55	97936
1999-11-03	0.55	0.57	0.55	0.57	13645
1999-11-10	0.56	0.57	0.56	0.57	18225
1999-11-15	0.56	0.57	0.56	0.57	22758
1999-11-16	0.57	0.57	0.57	0.57	59208
1999-11-18	0.57	0.57	0.56	0.57	61486
1999-11-19	0.56	0.56	0.56	0.56	4533
1999-11-22	0.57	0.57	0.44	0.44	97936
1999-11-23	0.54	0.57	0.52	0.52	97936
1999-11-24	0.52	0.52	0.52	0.52	20480
1999-11-26	0.52	0.53	0.52	0.53	4533
1999-11-29	0.56	0.57	0.56	0.57	34149
1999-11-30	0.56	0.56	0.56	0.56	2255
1999-12-06	0.56	0.56	0.55	0.55	11367
1999-12-07	0.55	0.55	0.55	0.55	2255
1999-12-08	0.55	0.55	0.55	0.55	34149
1999-12-09	0.56	0.56	0.55	0.56	166280
1999-12-10	0.56	0.56	0.55	0.55	22758
1999-12-13	0.55	0.56	0.55	0.56	95658
1999-12-15	0.55	0.55	0.55	0.55	15924
1999-12-17	0.55	0.55	0.52	0.52	54652
1999-12-20	0.51	0.51	0.47	0.47	15924
1999-12-21	0.53	0.53	0.45	0.53	22758
1999-12-22	0.44	0.54	0.44	0.53	40983
1999-12-23	0.52	0.55	0.46	0.54	15924
1999-12-27	0.55	0.55	0.44	0.45	81989
1999-12-28	0.55	0.55	0.54	0.54	38705
1999-12-29	0.54	0.54	0.50	0.52	56930
1999-12-30	0.50	0.50	0.46	0.49	38705
1999-12-31	0.50	0.50	0.47	0.47	27314
2000-01-03	0.47	0.49	0.47	0.49	88824
2000-01-04	0.48	0.48	0.48	0.48	2255
2000-01-05	0.54	0.54	0.54	0.54	2255
2000-01-06	0.49	0.49	0.49	0.49	4533
2000-01-07	0.49	0.49	0.49	0.49	34149
2000-01-10	0.51	0.55	0.51	0.55	104770
2000-01-11	0.54	0.55	0.48	0.48	259660
2000-01-12	0.49	0.51	0.49	0.51	61486
2000-01-14	0.52	0.52	0.50	0.50	34149
2000-01-18	0.50	0.53	0.50	0.53	116161
2000-01-19	0.52	0.54	0.52	0.54	152611
2000-01-20	0.54	0.56	0.54	0.56	18225
2000-01-21	0.54	0.54	0.54	0.54	43261
2000-01-24	0.55	0.56	0.55	0.55	31870
2000-01-25	0.55	0.55	0.54	0.55	75155
2000-01-26	0.56	0.56	0.55	0.55	52374
2000-01-27	0.55	0.55	0.55	0.55	13645
2000-01-28	0.56	0.56	0.56	0.56	4533
2000-01-31	0.55	0.55	0.50	0.52	457834
2000-02-01	0.53	0.54	0.52	0.52	243713
2000-02-02	0.56	0.56	0.52	0.53	284720
2000-02-03	0.53	0.56	0.53	0.56	93380
2000-02-04	0.56	0.56	0.56	0.56	25036
2000-02-07	0.56	0.56	0.55	0.55	81989
2000-02-08	0.54	0.56	0.54	0.56	13645
2000-02-09	0.55	0.55	0.55	0.55	6811
2000-02-10	0.54	0.54	0.54	0.54	34149
2000-02-11	0.54	0.55	0.54	0.55	84267
2000-02-14	0.56	0.56	0.53	0.53	47817
2000-02-16	0.54	0.55	0.54	0.55	34149
2000-02-17	0.54	0.54	0.54	0.54	18225
2000-02-18	0.54	0.54	0.54	0.54	164002
2000-02-22	0.53	0.57	0.53	0.55	97936
2000-02-23	0.54	0.54	0.54	0.54	104770
2000-02-24	0.55	0.55	0.55	0.55	2255
2000-02-25	0.54	0.54	0.54	0.54	75155
2000-02-28	0.54	0.54	0.54	0.54	11367
2000-02-29	0.55	0.55	0.54	0.54	34149
2000-03-01	0.54	0.54	0.54	0.54	54652
2000-03-02	0.55	0.55	0.55	0.55	22758
2000-03-03	0.53	0.53	0.53	0.53	77433
2000-03-07	0.55	0.55	0.53	0.53	91102
2000-03-08	0.53	0.53	0.53	0.53	22758
2000-03-09	0.53	0.55	0.53	0.53	59208
2000-03-10	0.53	0.53	0.53	0.53	18225
2000-03-14	0.53	0.53	0.53	0.53	34149
2000-03-16	0.53	0.53	0.53	0.53	18225
2000-03-17	0.56	0.56	0.53	0.53	152611
2000-03-20	0.56	0.56	0.56	0.56	91102
2000-03-21	0.53	0.53	0.53	0.53	2255
2000-03-24	0.56	0.56	0.56	0.56	4533
2000-03-27	0.56	0.56	0.56	0.56	70599
2000-03-28	0.53	0.53	0.53	0.53	4533
2000-03-29	0.56	0.56	0.56	0.56	27314
2000-03-30	0.52	0.52	0.52	0.52	13645
2000-04-03	0.52	0.52	0.52	0.52	2255
2000-04-04	0.53	0.53	0.52	0.53	56930
2000-04-05	0.55	0.55	0.48	0.48	129830
2000-04-06	0.50	0.50	0.44	0.44	61486
2000-04-07	0.53	0.53	0.48	0.48	318891
2000-04-10	0.52	0.52	0.47	0.47	13645
2000-04-11	0.47	0.49	0.46	0.48	88824
2000-04-12	0.45	0.46	0.45	0.46	84267
2000-04-13	0.46	0.48	0.45	0.48	43261
2000-04-14	0.48	0.50	0.46	0.48	79711
2000-04-17	0.45	0.46	0.45	0.46	43261
2000-04-18	0.45	0.46	0.44	0.45	93380
2000-04-19	0.46	0.47	0.46	0.47	50095
2000-04-20	0.47	0.47	0.46	0.47	75155
2000-04-24	0.46	0.46	0.46	0.46	25036
2000-04-25	0.46	0.47	0.46	0.47	54652
2000-04-26	0.46	0.48	0.46	0.47	47817
2000-04-27	0.45	0.45	0.45	0.45	113883
2000-04-28	0.48	0.48	0.48	0.48	159445
2000-05-01	0.48	0.48	0.44	0.46	95658
2000-05-02	0.47	0.47	0.47	0.47	9089
2000-05-03	0.48	0.48	0.48	0.48	4533
2000-05-04	0.48	0.48	0.48	0.48	25036
2000-05-05	0.48	0.48	0.48	0.48	36427
2000-05-08	0.47	0.47	0.47	0.47	4533
2000-05-09	0.47	0.47	0.44	0.44	68320
2000-05-10	0.47	0.47	0.44	0.44	43261
2000-05-11	0.44	0.44	0.44	0.44	2255
2000-05-12	0.46	0.46	0.44	0.44	50095
2000-05-15	0.46	0.46	0.44	0.44	50095
2000-05-16	0.46	0.46	0.44	0.44	72877
2000-05-17	0.45	0.45	0.45	0.45	2255
2000-05-18	0.46	0.46	0.46	0.46	13645
2000-05-19	0.46	0.46	0.46	0.46	15924
2000-05-22	0.44	0.45	0.44	0.44	161724
2000-05-23	0.46	0.47	0.46	0.47	4533
2000-05-24	0.44	0.44	0.44	0.44	22758
2000-05-25	0.44	0.44	0.44	0.44	68320
2000-05-26	0.44	0.44	0.43	0.43	152611
2000-05-30	0.42	0.44	0.42	0.44	109327
2000-05-31	0.44	0.44	0.39	0.39	134386
2000-06-01	0.41	0.42	0.41	0.42	15924
2000-06-02	0.43	0.45	0.42	0.42	353063
2000-06-05	0.42	0.44	0.41	0.42	234601
2000-06-06	0.42	0.42	0.42	0.42	13645
2000-06-07	0.43	0.43	0.43	0.43	211820
2000-06-08	0.44	0.44	0.44	0.44	31870
2000-06-12	0.43	0.43	0.43	0.43	2255
2000-06-13	0.43	0.43	0.43	0.43	13645
2000-06-14	0.43	0.43	0.40	0.40	373566
2000-06-15	0.40	0.40	0.40	0.40	45539
2000-06-16	0.41	0.41	0.41	0.41	22758
2000-06-19	0.42	0.44	0.42	0.43	84267
2000-06-20	0.40	0.44	0.40	0.42	216376
2000-06-21	0.40	0.42	0.40	0.41	198174
2000-06-22	0.41	0.41	0.41	0.41	43261
2000-06-23	0.43	0.43	0.43	0.43	22758
2000-06-29	0.43	0.43	0.42	0.42	47817
2000-06-30	0.42	0.52	0.39	0.43	712962
2000-07-03	0.44	0.44	0.43	0.44	27314
2000-07-05	0.42	0.42	0.41	0.41	63764
2000-07-07	0.41	0.41	0.41	0.41	6811
2000-07-10	0.41	0.41	0.41	0.41	111605
2000-07-12	0.41	0.41	0.40	0.40	70599
2000-07-13	0.40	0.40	0.40	0.40	13645
2000-07-17	0.42	0.42	0.41	0.41	25036
2000-07-18	0.41	0.41	0.41	0.41	15924
2000-07-19	0.41	0.41	0.41	0.41	31870
2000-07-20	0.42	0.42	0.38	0.38	341673
2000-07-21	0.40	0.42	0.38	0.38	143499
2000-07-24	0.39	0.44	0.39	0.41	91102
2000-07-25	0.41	0.41	0.41	0.41	9089
2000-07-26	0.42	0.42	0.42	0.42	63764
2000-07-27	0.42	0.44	0.42	0.43	45539
2000-07-28	0.43	0.44	0.43	0.44	36427
2000-07-31	0.44	0.44	0.43	0.43	77433
2000-08-01	0.43	0.43	0.42	0.42	43261
2000-08-02	0.43	0.44	0.43	0.44	177670
2000-08-03	0.44	0.44	0.44	0.44	70599
2000-08-04	0.46	0.48	0.45	0.47	116161
2000-08-07	0.48	0.48	0.47	0.47	75155
2000-08-08	0.47	0.48	0.47	0.48	170836
2000-08-09	0.48	0.48	0.48	0.48	109327
2000-08-10	0.47	0.48	0.47	0.48	34149
2000-08-14	0.47	0.48	0.47	0.48	66042
2000-08-16	0.48	0.48	0.48	0.48	11367
2000-08-17	0.48	0.48	0.46	0.46	104770
2000-08-18	0.46	0.46	0.40	0.44	949864
2000-08-21	0.44	0.46	0.44	0.46	50095
2000-08-22	0.45	0.45	0.44	0.44	61486
2000-08-23	0.44	0.44	0.44	0.44	4533
2000-08-25	0.46	0.46	0.45	0.46	43261
2000-08-28	0.46	0.46	0.46	0.46	9089
2000-08-29	0.46	0.46	0.44	0.44	50095
2000-08-30	0.46	0.46	0.42	0.42	122995
2000-08-31	0.42	0.42	0.41	0.41	494284
2000-09-01	0.41	0.43	0.39	0.39	728908
2000-09-05	0.40	0.42	0.40	0.42	75155
2000-09-06	0.41	0.44	0.40	0.40	136664
2000-09-07	0.43	0.43	0.43	0.43	18225
2000-09-08	0.43	0.43	0.40	0.40	84267
2000-09-11	0.40	0.40	0.40	0.40	4533
2000-09-12	0.42	0.42	0.40	0.40	9089
2000-09-13	0.42	0.42	0.42	0.42	13645
2000-09-14	0.42	0.42	0.40	0.40	296110
2000-09-15	0.41	0.45	0.40	0.42	97936
2000-09-18	0.44	0.44	0.41	0.41	11367
2000-09-20	0.41	0.42	0.41	0.42	38705
2000-09-21	0.44	0.45	0.42	0.43	38705
2000-09-25	0.42	0.42	0.42	0.42	145777
2000-09-27	0.44	0.46	0.43	0.45	143499
2000-09-28	0.44	0.46	0.44	0.46	47817
2000-09-29	0.46	0.48	0.44	0.44	410016
2000-10-02	0.44	0.46	0.43	0.43	88824
2000-10-03	0.46	0.46	0.43	0.43	43261
2000-10-04	0.43	0.46	0.43	0.43	375845
2000-10-05	0.44	0.44	0.40	0.40	539847
2000-10-06	0.42	0.46	0.42	0.43	127552
2000-10-09	0.42	0.42	0.40	0.41	241435
2000-10-10	0.40	0.40	0.40	0.40	54652
2000-10-11	0.40	0.40	0.39	0.39	143499
2000-10-12	0.37	0.41	0.37	0.37	141220
2000-10-13	0.42	0.44	0.40	0.40	52374
2000-10-16	0.40	0.40	0.40	0.40	11367
2000-10-17	0.40	0.40	0.40	0.40	18225
2000-10-18	0.40	0.40	0.37	0.37	307501
2000-10-19	0.41	0.42	0.38	0.41	122995
2000-10-20	0.41	0.44	0.41	0.43	148055
2000-10-23	0.44	0.44	0.40	0.40	72877
2000-10-24	0.41	0.41	0.40	0.41	161724
2000-10-25	0.41	0.41	0.40	0.41	22758
2000-10-26	0.40	0.41	0.40	0.41	66042
2000-10-27	0.41	0.41	0.40	0.40	43261
2000-10-30	0.41	0.41	0.41	0.41	18225
2000-10-31	0.43	0.43	0.42	0.42	29592
2000-11-01	0.42	0.42	0.40	0.40	59208
2000-11-03	0.40	0.40	0.40	0.40	4533
2000-11-06	0.40	0.43	0.40	0.43	125274
2000-11-07	0.43	0.44	0.43	0.44	145777
2000-11-08	0.44	0.44	0.43	0.44	227789
2000-11-09	0.43	0.44	0.43	0.43	432798
2000-11-10	0.44	0.44	0.43	0.43	150333
2000-11-13	0.44	0.44	0.43	0.43	61486
2000-11-14	0.44	0.45	0.44	0.45	719796
2000-11-15	0.45	0.45	0.43	0.43	11367
2000-11-16	0.45	0.45	0.44	0.45	259660
2000-11-17	0.45	0.46	0.44	0.46	305223
2000-11-20	0.46	0.46	0.45	0.45	9089
2000-11-21	0.45	0.45	0.45	0.45	29592
2000-11-22	0.45	0.45	0.43	0.45	25036
2000-11-27	0.45	0.46	0.45	0.45	50095
2000-11-28	0.46	0.46	0.46	0.46	321170
2000-11-29	0.43	0.44	0.43	0.43	111605
2000-11-30	0.42	0.45	0.42	0.45	548959
2000-12-01	0.44	0.45	0.44	0.45	15924
2000-12-04	0.44	0.44	0.43	0.43	120717
2000-12-06	0.44	0.44	0.44	0.44	59208
2000-12-07	0.45	0.45	0.45	0.45	9089
2000-12-08	0.43	0.45	0.43	0.45	13645
2000-12-11	0.44	0.46	0.44	0.44	43261
2000-12-12	0.45	0.45	0.45	0.45	29592
2000-12-13	0.46	0.46	0.44	0.46	63764
2000-12-15	0.44	0.46	0.44	0.46	95658
2000-12-18	0.46	0.46	0.46	0.46	20480
2000-12-19	0.44	0.44	0.44	0.44	4533
2000-12-20	0.44	0.45	0.44	0.44	38705
2000-12-21	0.43	0.43	0.41	0.42	107049
2000-12-22	0.42	0.42	0.42	0.42	93380
2000-12-29	0.42	0.42	0.42	0.42	66042
2001-01-02	0.44	0.45	0.44	0.44	40983
2001-01-03	0.45	0.45	0.45	0.45	11367
2001-01-04	0.43	0.46	0.43	0.46	11367
2001-01-05	0.45	0.46	0.45	0.46	230045
2001-01-08	0.44	0.45	0.44	0.45	54652
2001-01-09	0.45	0.46	0.45	0.46	40983
2001-01-10	0.46	0.47	0.45	0.46	364454
2001-01-11	0.46	0.46	0.46	0.46	259660
2001-01-12	0.41	0.44	0.41	0.43	701594
2001-01-16	0.42	0.43	0.42	0.43	56930
2001-01-17	0.42	0.43	0.42	0.42	86545
2001-01-18	0.42	0.47	0.42	0.47	232345
2001-01-19	0.43	0.46	0.43	0.46	15924
2001-01-22	0.45	0.45	0.42	0.43	157167
2001-01-23	0.43	0.43	0.41	0.42	717518
2001-01-24	0.42	0.43	0.42	0.42	289276
2001-01-25	0.43	0.44	0.42	0.43	835980
2001-01-26	0.42	0.43	0.42	0.43	658309
2001-01-29	0.43	0.43	0.42	0.42	369010
2001-01-30	0.43	0.44	0.42	0.43	649197
2001-01-31	0.43	0.45	0.43	0.43	132108
2001-02-01	0.42	0.44	0.42	0.42	66042
2001-02-02	0.43	0.43	0.42	0.42	282441
2001-02-05	0.43	0.43	0.42	0.42	558072
2001-02-06	0.42	0.42	0.42	0.42	6811
2001-02-09	0.43	0.43	0.43	0.43	63764
2001-02-12	0.44	0.44	0.44	0.44	220932
2001-02-13	0.44	0.44	0.43	0.43	15924
2001-02-14	0.45	0.45	0.45	0.45	54652
2001-02-15	0.45	0.45	0.44	0.45	27314
2001-02-16	0.45	0.45	0.43	0.43	11367
2001-02-20	0.45	0.45	0.45	0.45	13645
2001-02-21	0.44	0.44	0.44	0.44	50095
2001-02-22	0.44	0.44	0.44	0.44	127552
2001-02-23	0.44	0.44	0.43	0.43	34149
2001-02-26	0.43	0.44	0.43	0.44	29592
2001-02-27	0.44	0.46	0.44	0.46	25036
2001-02-28	0.45	0.46	0.45	0.45	45539
2001-03-01	0.44	0.44	0.44	0.44	38705
2001-03-02	0.44	0.44	0.43	0.43	29592
2001-03-05	0.42	0.43	0.41	0.42	125274
2001-03-06	0.43	0.43	0.42	0.42	20480
2001-03-07	0.42	0.43	0.42	0.43	77433
2001-03-08	0.43	0.47	0.43	0.47	289276
2001-03-09	0.46	0.46	0.43	0.45	93380
2001-03-12	0.42	0.45	0.42	0.45	79711
2001-03-13	0.43	0.43	0.43	0.43	9089
2001-03-14	0.42	0.44	0.42	0.44	298388
2001-03-15	0.44	0.45	0.44	0.44	61486
2001-03-16	0.44	0.45	0.42	0.45	200429
2001-03-19	0.44	0.44	0.42	0.42	38705
2001-03-20	0.44	0.44	0.42	0.42	20480
2001-03-21	0.42	0.43	0.42	0.43	36427
2001-03-22	0.42	0.44	0.42	0.44	95658
2001-03-23	0.44	0.44	0.44	0.44	31870
2001-03-26	0.45	0.45	0.44	0.45	77433
2001-03-27	0.44	0.45	0.44	0.45	81989
2001-03-28	0.45	0.45	0.45	0.45	9089
2001-03-29	0.45	0.45	0.44	0.44	20480
2001-03-30	0.43	0.45	0.43	0.44	29592
2001-04-04	0.43	0.43	0.43	0.43	2255
2001-04-05	0.42	0.44	0.42	0.44	52374
2001-04-06	0.42	0.43	0.42	0.43	79711
2001-04-09	0.43	0.43	0.41	0.43	50095
2001-04-10	0.43	0.43	0.40	0.41	296110
2001-04-11	0.41	0.41	0.41	0.41	175392
2001-04-12	0.41	0.43	0.41	0.43	18225
2001-04-16	0.44	0.44	0.44	0.44	45539
2001-04-17	0.44	0.45	0.44	0.44	223233
2001-04-18	0.42	0.45	0.42	0.44	211820
2001-04-19	0.44	0.44	0.43	0.43	68320
2001-04-20	0.42	0.42	0.42	0.42	9089
2001-04-23	0.44	0.44	0.42	0.43	77433
2001-04-24	0.44	0.44	0.42	0.42	50095
2001-04-25	0.41	0.41	0.38	0.38	95658
2001-04-26	0.38	0.40	0.38	0.40	22758
2001-04-27	0.40	0.42	0.40	0.42	116161
2001-04-30	0.42	0.43	0.42	0.43	102492
2001-05-01	0.41	0.44	0.41	0.44	109327
2001-05-02	0.44	0.45	0.44	0.45	277885
2001-05-03	0.44	0.45	0.43	0.45	25036
2001-05-04	0.44	0.44	0.43	0.43	77433
2001-05-08	0.44	0.44	0.43	0.44	120717
2001-05-09	0.44	0.45	0.44	0.45	40983
2001-05-10	0.41	0.45	0.41	0.45	214120
2001-05-11	0.46	0.46	0.45	0.46	104770
2001-05-14	0.45	0.46	0.44	0.45	323448
2001-05-15	0.45	0.45	0.45	0.45	95658
2001-05-16	0.45	0.45	0.45	0.45	4533
2001-05-17	0.45	0.46	0.45	0.46	56930
2001-05-18	0.46	0.46	0.45	0.45	152611
2001-05-21	0.45	0.45	0.45	0.45	34149
2001-05-22	0.45	0.48	0.45	0.47	305223
2001-05-23	0.49	0.49	0.47	0.47	34149
2001-05-29	0.47	0.48	0.47	0.48	38705
2001-05-30	0.48	0.48	0.44	0.47	107049
2001-05-31	0.47	0.50	0.47	0.49	225488
2001-06-01	0.48	0.49	0.48	0.48	25036
2001-06-04	0.47	0.59	0.47	0.59	127552
2001-06-05	0.57	0.57	0.53	0.56	305223
2001-06-06	0.52	0.54	0.52	0.53	34149
2001-06-07	0.52	0.52	0.52	0.52	4533
2001-06-08	0.52	0.52	0.52	0.52	4533
2001-06-11	0.53	0.53	0.52	0.52	22758
2001-06-13	0.52	0.52	0.52	0.52	34149
2001-06-15	0.48	0.48	0.48	0.48	2255
2001-06-18	0.48	0.48	0.48	0.48	11367
2001-06-19	0.46	0.46	0.40	0.42	109327
2001-06-20	0.42	0.45	0.42	0.43	36427
2001-06-21	0.46	0.46	0.44	0.44	13645
2001-06-22	0.46	0.49	0.46	0.48	75155
2001-06-25	0.48	0.48	0.48	0.48	45539
2001-06-26	0.47	0.47	0.45	0.45	20480
2001-06-27	0.45	0.45	0.41	0.43	161724
2001-06-28	0.42	0.46	0.42	0.45	22758
2001-06-29	0.42	0.43	0.42	0.43	4533
2001-07-02	0.45	0.47	0.44	0.47	66042
2001-07-03	0.48	0.48	0.43	0.43	22758
2001-07-05	0.44	0.44	0.44	0.44	6811
2001-07-06	0.47	0.47	0.43	0.44	77433
2001-07-09	0.45	0.47	0.45	0.47	9089
2001-07-10	0.48	0.48	0.46	0.46	13645
2001-07-11	0.46	0.46	0.45	0.45	25036
2001-07-13	0.46	0.47	0.46	0.47	20480
2001-07-16	0.47	0.47	0.46	0.46	6811
2001-07-17	0.46	0.48	0.46	0.47	86545
2001-07-18	0.46	0.48	0.46	0.48	4533
2001-07-19	0.47	0.49	0.47	0.49	95658
2001-07-20	0.49	0.53	0.48	0.49	141220
2001-07-23	0.48	0.49	0.48	0.49	27314
2001-07-24	0.48	0.53	0.48	0.53	38705
2001-07-25	0.48	0.52	0.47	0.52	116161
2001-07-27	0.48	0.49	0.48	0.49	15924
2001-07-30	0.51	0.51	0.51	0.51	34149
2001-07-31	0.51	0.51	0.51	0.51	11367
2001-08-01	0.47	0.47	0.47	0.47	9089
2001-08-02	0.54	0.54	0.54	0.54	2255
2001-08-03	0.49	0.49	0.49	0.49	4533
2001-08-06	0.47	0.47	0.47	0.47	31870
2001-08-07	0.54	0.54	0.47	0.48	50095
2001-08-08	0.48	0.51	0.48	0.48	95658
2001-08-09	0.50	0.50	0.48	0.48	25036
2001-08-10	0.50	0.53	0.48	0.48	54652
2001-08-13	0.48	0.61	0.48	0.53	43261
2001-08-14	0.56	0.56	0.56	0.56	15924
2001-08-15	0.56	0.66	0.48	0.51	252826
2001-08-16	0.53	0.53	0.53	0.53	4533
2001-08-17	0.53	0.57	0.53	0.57	79711
2001-08-21	0.53	0.53	0.53	0.53	93380
2001-08-22	0.48	0.49	0.48	0.49	11367
2001-08-23	0.49	0.49	0.49	0.49	2255
2001-08-27	0.49	0.56	0.49	0.56	36427
2001-08-28	0.56	0.56	0.56	0.56	29592
2001-08-29	0.51	0.51	0.51	0.51	4533
2001-08-30	0.50	0.54	0.50	0.53	66042
2001-09-04	0.55	0.55	0.55	0.55	15924
2001-09-05	0.50	0.50	0.50	0.50	2255
2001-09-07	0.50	0.50	0.47	0.49	36427
2001-09-10	0.45	0.55	0.45	0.55	120717
2001-09-17	0.55	0.57	0.46	0.46	116161
2001-09-18	0.54	0.54	0.54	0.54	13645
2001-09-19	0.48	0.52	0.46	0.48	77433
2001-09-20	0.44	0.44	0.44	0.44	359898
2001-09-21	0.45	0.45	0.44	0.44	27314
2001-09-24	0.45	0.47	0.45	0.45	22758
2001-09-25	0.53	0.55	0.47	0.53	154889
2001-09-26	0.53	0.53	0.48	0.48	59208
2001-09-27	0.46	0.47	0.46	0.46	13645
2001-09-28	0.46	0.53	0.46	0.53	43261
2001-10-01	0.53	0.55	0.53	0.55	22758
2001-10-02	0.48	0.48	0.48	0.48	50095
2001-10-03	0.50	0.50	0.49	0.49	31870
2001-10-04	0.49	0.51	0.49	0.51	22758
2001-10-05	0.47	0.47	0.45	0.45	257382
2001-10-08	0.45	0.45	0.45	0.45	18225
2001-10-09	0.47	0.47	0.45	0.46	13645
2001-10-10	0.48	0.48	0.45	0.46	111605
2001-10-11	0.46	0.50	0.46	0.48	61486
2001-10-12	0.50	0.50	0.50	0.50	31870
2001-10-15	0.50	0.51	0.48	0.51	389513
2001-10-16	0.52	0.52	0.50	0.50	11367
2001-10-18	0.51	0.55	0.49	0.49	22758
2001-10-22	0.50	0.50	0.50	0.50	4533
2001-10-23	0.52	0.52	0.49	0.49	6811
2001-10-24	0.48	0.48	0.47	0.47	22758
2001-10-25	0.51	0.51	0.51	0.51	20480
2001-10-26	0.52	0.52	0.52	0.52	2255
2001-10-29	0.52	0.52	0.49	0.49	22758
2001-10-30	0.50	0.50	0.50	0.50	2255
2001-10-31	0.53	0.54	0.53	0.54	36427
2001-11-01	0.55	0.55	0.50	0.50	18225
2001-11-02	0.50	0.50	0.47	0.50	22758
2001-11-08	0.50	0.50	0.50	0.50	134386
2001-11-09	0.49	0.49	0.49	0.49	2255
2001-11-12	0.49	0.49	0.49	0.49	2255
2001-11-14	0.51	0.51	0.51	0.51	22758
2001-11-15	0.53	0.53	0.53	0.53	4533
2001-11-16	0.54	0.54	0.54	0.54	56930
2001-11-19	0.54	0.55	0.52	0.53	91102
2001-11-20	0.53	0.53	0.53	0.53	6811
2001-11-21	0.52	0.53	0.46	0.53	125274
2001-11-23	0.53	0.53	0.51	0.51	20480
2001-11-26	0.53	0.53	0.53	0.53	15924
2001-11-27	0.51	0.52	0.51	0.52	93380
2001-11-28	0.52	0.53	0.48	0.49	52374
2001-11-29	0.52	0.55	0.52	0.53	300666
2001-11-30	0.55	0.55	0.55	0.55	15924
2001-12-04	0.54	0.56	0.54	0.54	72877
2001-12-05	0.48	0.56	0.48	0.56	346229
2001-12-07	0.55	0.56	0.55	0.55	40983
2001-12-10	0.53	0.55	0.49	0.52	202707
2001-12-11	0.49	0.53	0.49	0.53	72877
2001-12-12	0.54	0.54	0.54	0.54	13645
2001-12-13	0.51	0.54	0.51	0.54	9089
2001-12-14	0.55	0.55	0.55	0.55	38705
2001-12-17	0.54	0.54	0.51	0.51	56930
2001-12-19	0.52	0.52	0.51	0.52	31870
2001-12-20	0.54	0.54	0.53	0.53	9089
2001-12-21	0.53	0.53	0.51	0.51	20480
2001-12-26	0.53	0.53	0.53	0.53	40983
2001-12-27	0.53	0.53	0.53	0.53	29592
2001-12-28	0.54	0.59	0.54	0.55	396348
2001-12-31	0.54	0.56	0.54	0.56	40983
2002-01-02	0.59	0.59	0.59	0.59	13645
2002-01-03	0.56	0.57	0.56	0.57	334838
2002-01-07	0.59	0.59	0.58	0.58	159445
2002-01-08	0.57	0.60	0.56	0.60	118439
2002-01-09	0.60	0.61	0.59	0.60	91102
2002-01-10	0.58	0.59	0.58	0.58	134386
2002-01-11	0.58	0.58	0.58	0.58	29592
2002-01-14	0.58	0.59	0.58	0.59	18225
2002-01-15	0.59	0.59	0.58	0.58	22758
2002-01-16	0.57	0.57	0.55	0.55	22758
2002-01-17	0.59	0.59	0.59	0.59	13645
2002-01-18	0.58	0.59	0.58	0.59	50095
2002-01-22	0.59	0.59	0.59	0.59	13645
2002-01-23	0.58	0.58	0.58	0.58	2255
2002-01-24	0.58	0.59	0.57	0.57	20480
2002-01-25	0.57	0.57	0.57	0.57	9089
2002-01-28	0.56	0.58	0.56	0.58	20480
2002-01-29	0.56	0.56	0.56	0.56	4533
2002-01-30	0.55	0.55	0.55	0.55	4533
2002-01-31	0.59	0.61	0.59	0.60	179949
2002-02-01	0.60	0.60	0.60	0.60	77433
2002-02-04	0.60	0.61	0.59	0.60	161724
2002-02-06	0.59	0.59	0.58	0.58	52374
2002-02-07	0.57	0.58	0.57	0.58	122995
2002-02-11	0.56	0.57	0.56	0.57	54652
2002-02-12	0.57	0.57	0.57	0.57	18225
2002-02-13	0.57	0.57	0.55	0.57	31870
2002-02-19	0.55	0.57	0.55	0.55	328004
2002-02-20	0.55	0.57	0.55	0.57	31870
2002-02-21	0.57	0.59	0.57	0.57	300666
2002-02-25	0.57	0.58	0.57	0.58	116161
2002-02-26	0.56	0.56	0.56	0.56	6811
2002-02-27	0.57	0.58	0.57	0.58	20480
2002-02-28	0.57	0.57	0.57	0.57	2255
2002-03-01	0.58	0.58	0.58	0.58	45539
2002-03-04	0.60	0.60	0.58	0.58	25036
2002-03-05	0.58	0.58	0.57	0.57	113883
2002-03-06	0.57	0.58	0.57	0.58	25036
2002-03-07	0.58	0.59	0.58	0.58	113883
2002-03-08	0.58	0.58	0.57	0.58	100214
2002-03-11	0.57	0.60	0.57	0.59	487450
2002-03-12	0.59	0.61	0.59	0.61	36427
2002-03-13	0.61	0.65	0.61	0.65	207263
2002-03-14	0.65	0.68	0.63	0.67	227789
2002-03-15	0.61	0.69	0.61	0.65	127552
2002-03-18	0.67	0.67	0.62	0.64	95658
2002-03-19	0.64	0.64	0.61	0.61	116161
2002-03-20	0.61	0.63	0.60	0.63	61486
2002-03-21	0.63	0.63	0.61	0.62	186783
2002-03-22	0.63	0.63	0.62	0.62	29592
2002-03-25	0.67	0.67	0.63	0.65	84267
2002-03-26	0.65	0.65	0.64	0.64	9089
2002-03-27	0.63	0.65	0.62	0.62	107049
2002-03-28	0.62	0.62	0.62	0.62	250548
2002-04-01	0.61	0.63	0.61	0.63	13645
2002-04-02	0.63	0.63	0.59	0.61	186783
2002-04-03	0.61	0.61	0.61	0.61	4533
2002-04-04	0.61	0.61	0.59	0.60	27314
2002-04-05	0.61	0.63	0.59	0.63	75155
2002-04-08	0.63	0.65	0.60	0.64	75155
2002-04-09	0.65	0.65	0.60	0.65	102492
2002-04-10	0.63	0.64	0.63	0.63	31870
2002-04-11	0.63	0.63	0.61	0.61	116161
2002-04-12	0.62	0.62	0.62	0.62	2255
2002-04-15	0.62	0.63	0.62	0.62	104770
2002-04-16	0.64	0.64	0.62	0.62	97936
2002-04-17	0.62	0.63	0.61	0.62	20480
2002-04-19	0.63	0.63	0.63	0.63	13645
2002-04-22	0.63	0.63	0.63	0.63	15924
2002-04-23	0.62	0.63	0.61	0.63	56930
2002-04-24	0.63	0.63	0.62	0.63	104770
2002-04-25	0.63	0.63	0.61	0.63	398626
2002-04-26	0.63	0.63	0.62	0.62	52374
2002-04-29	0.62	0.63	0.62	0.62	20480
2002-04-30	0.63	0.63	0.63	0.63	70599
2002-05-01	0.63	0.66	0.63	0.64	938473
2002-05-02	0.65	0.68	0.65	0.68	120717
2002-05-03	0.67	0.69	0.65	0.69	230045
2002-05-06	0.69	0.69	0.65	0.65	113883
2002-05-07	0.65	0.66	0.65	0.66	25036
2002-05-08	0.65	0.67	0.65	0.67	20480
2002-05-09	0.67	0.67	0.65	0.65	9089
2002-05-10	0.65	0.65	0.65	0.65	13645
2002-05-14	0.66	0.69	0.66	0.69	34149
2002-05-15	0.69	0.69	0.68	0.68	45539
2002-05-16	0.70	0.70	0.70	0.70	6811
2002-05-17	0.70	0.70	0.68	0.70	31870
2002-05-20	0.67	0.67	0.67	0.67	2255
2002-05-21	0.67	0.70	0.65	0.68	72877
2002-05-22	0.65	0.65	0.65	0.65	2255
2002-05-23	0.66	0.68	0.66	0.68	20480
2002-05-24	0.68	0.69	0.68	0.69	29592
2002-05-28	0.69	0.69	0.62	0.62	307501
2002-05-29	0.62	0.66	0.62	0.66	20480
2002-05-30	0.63	0.63	0.60	0.61	104770
2002-05-31	0.61	0.62	0.61	0.61	91102
2002-06-03	0.61	0.62	0.61	0.62	36427
2002-06-04	0.61	0.62	0.61	0.61	81989
2002-06-05	0.61	0.61	0.60	0.61	88824
2002-06-06	0.61	0.64	0.61	0.64	61486
2002-06-07	0.65	0.65	0.63	0.63	22758
2002-06-10	0.63	0.66	0.63	0.65	27314
2002-06-11	0.63	0.63	0.62	0.62	18225
2002-06-12	0.63	0.63	0.63	0.63	9089
2002-06-13	0.63	0.63	0.63	0.63	22758
2002-06-14	0.63	0.63	0.63	0.63	234601
2002-06-17	0.65	0.66	0.64	0.64	20480
2002-06-18	0.64	0.64	0.61	0.64	120717
2002-06-19	0.64	0.67	0.64	0.66	296110
2002-06-20	0.66	0.69	0.66	0.69	45539
2002-06-21	0.70	0.71	0.68	0.71	97936
2002-06-24	0.71	0.71	0.69	0.69	54652
2002-06-25	0.72	0.72	0.69	0.69	15924
2002-06-26	0.69	0.71	0.69	0.70	50095
2002-06-27	0.70	0.71	0.69	0.69	159445
2002-06-28	0.69	0.69	0.66	0.66	56930
2002-07-01	0.66	0.66	0.64	0.64	68320
2002-07-02	0.65	0.65	0.64	0.64	27314
2002-07-03	0.67	0.68	0.64	0.68	15924
2002-07-05	0.68	0.71	0.68	0.70	66042
2002-07-09	0.70	0.70	0.70	0.70	25036
2002-07-10	0.70	0.70	0.65	0.65	59208
2002-07-11	0.65	0.65	0.63	0.63	66042
2002-07-12	0.63	0.63	0.63	0.63	18225
2002-07-15	0.63	0.69	0.62	0.62	291554
2002-07-16	0.62	0.64	0.62	0.63	59208
2002-07-17	0.65	0.65	0.63	0.63	45539
2002-07-18	0.63	0.64	0.63	0.64	40983
2002-07-19	0.62	0.64	0.62	0.62	305223
2002-07-22	0.62	0.62	0.60	0.61	88824
2002-07-23	0.60	0.63	0.60	0.62	533012
2002-07-24	0.61	0.61	0.59	0.59	72877
2002-07-25	0.62	0.66	0.61	0.65	482894
2002-07-26	0.66	0.66	0.63	0.66	34149
2002-07-29	0.67	0.70	0.67	0.70	52374
2002-07-30	0.71	0.71	0.71	0.71	27314
2002-07-31	0.69	0.69	0.66	0.66	75155
2002-08-01	0.67	0.71	0.67	0.71	13645
2002-08-02	0.66	0.70	0.66	0.70	52374
2002-08-05	0.69	0.70	0.69	0.70	38705
2002-08-06	0.69	0.70	0.69	0.69	68320
2002-08-07	0.69	0.69	0.66	0.66	56930
2002-08-08	0.66	0.70	0.66	0.66	40983
2002-08-09	0.66	0.66	0.66	0.66	15924
2002-08-12	0.67	0.68	0.67	0.68	22758
2002-08-13	0.66	0.68	0.66	0.68	29592
2002-08-14	0.66	0.66	0.66	0.66	75155
2002-08-15	0.68	0.68	0.68	0.68	2255
2002-08-19	0.67	0.70	0.67	0.70	66042
2002-08-21	0.70	0.70	0.67	0.70	118439
2002-08-23	0.70	0.70	0.67	0.68	9089
2002-08-26	0.70	0.76	0.70	0.70	100214
2002-08-27	0.68	0.68	0.68	0.68	31870
2002-08-28	0.69	0.69	0.69	0.69	6811
2002-08-29	0.69	0.70	0.67	0.70	257382
2002-08-30	0.67	0.70	0.67	0.67	15924
2002-09-03	0.70	0.71	0.70	0.71	528456
2002-09-04	0.72	0.72	0.69	0.69	166280
2002-09-05	0.71	0.72	0.69	0.69	159445
2002-09-06	0.69	0.71	0.69	0.69	97936
2002-09-09	0.71	0.71	0.69	0.69	61486
2002-09-11	0.70	0.70	0.69	0.69	27314
2002-09-12	0.70	0.71	0.69	0.71	316613
2002-09-13	0.70	0.71	0.70	0.70	150333
2002-09-16	0.71	0.73	0.70	0.73	97936
2002-09-17	0.74	0.74	0.72	0.72	52374
2002-09-18	0.72	0.72	0.72	0.72	20480
2002-09-20	0.72	0.75	0.71	0.75	63764
2002-09-23	0.71	0.71	0.70	0.70	22758
2002-09-24	0.70	0.72	0.70	0.72	43261
2002-09-25	0.70	0.76	0.70	0.73	91102
2002-09-26	0.74	0.74	0.74	0.74	4533
2002-09-27	0.75	0.75	0.72	0.72	38705
2002-09-30	0.81	0.86	0.79	0.81	273329
2002-10-01	0.81	0.83	0.80	0.83	50095
2002-10-02	0.82	0.88	0.82	0.85	833702
2002-10-03	0.83	0.88	0.83	0.86	1045545
2002-10-04	0.85	0.86	0.85	0.85	141220
2002-10-07	0.86	0.87	0.85	0.87	68320
2002-10-08	0.85	0.87	0.85	0.87	111605
2002-10-09	0.87	0.87	0.85	0.85	97936
2002-10-10	0.82	0.84	0.81	0.83	346229
2002-10-11	0.84	0.87	0.84	0.87	75155
2002-10-14	0.87	0.92	0.84	0.86	77433
2002-10-15	0.87	0.92	0.87	0.87	72877
2002-10-16	0.85	0.90	0.85	0.88	66042
2002-10-17	0.92	1.01	0.92	1.01	366732
2002-10-18	1.06	1.07	1.02	1.03	268773
2002-10-21	1.03	1.05	0.99	1.03	779027
2002-10-22	1.01	1.01	0.98	1.00	309779
2002-10-23	1.00	1.03	0.98	1.01	252826
2002-10-24	1.03	1.03	0.94	0.97	218654
2002-10-25	0.94	0.97	0.94	0.97	68320
2002-10-28	0.93	0.97	0.93	0.97	277885
2002-10-29	0.97	0.97	0.97	0.97	11367
2002-10-30	0.98	1.02	0.98	1.01	405460
2002-10-31	1.01	1.03	0.97	1.03	230045
2002-11-01	1.02	1.04	0.99	1.03	127552
2002-11-04	1.04	1.04	0.98	1.00	1334821
2002-11-05	1.00	1.01	0.97	1.00	1216382
2002-11-06	1.01	1.01	0.97	0.97	27858667
2002-11-07	0.97	0.98	0.97	0.97	4104748
2002-11-08	0.97	0.97	0.97	0.97	3817727
2002-11-11	0.97	0.97	0.97	0.97	676512
2002-11-12	0.97	0.98	0.97	0.97	1902029
2002-11-13	0.97	0.98	0.97	0.98	1742583
2002-11-14	0.99	1.01	0.98	1.01	6931628
2002-11-15	1.01	1.02	1.00	1.02	1275613
2002-11-18	1.02	1.06	1.02	1.05	3965805
2002-11-19	1.05	1.05	1.04	1.04	1733470
2002-11-20	1.04	1.05	1.02	1.05	5337100
2002-11-21	1.05	1.05	1.03	1.05	4621837
2002-11-22	1.05	1.05	1.03	1.04	1341678
2002-11-25	0.98	1.04	0.97	1.04	7904296
2002-11-26	1.03	1.04	1.02	1.03	3200423
2002-11-27	1.03	1.07	1.03	1.06	2624126
2002-11-29	1.07	1.10	1.07	1.08	448722
2002-12-02	1.10	1.16	1.09	1.13	1182210
2002-12-03	1.14	1.18	1.14	1.15	999982
2002-12-04	1.15	1.16	1.14	1.15	749412
2002-12-05	1.15	1.18	1.13	1.17	489728
2002-12-06	1.16	1.17	1.14	1.16	189061
2002-12-09	1.17	1.17	1.13	1.14	464669
2002-12-10	1.15	1.15	1.13	1.14	316613
2002-12-11	1.14	1.15	1.13	1.13	216376
2002-12-12	1.13	1.15	1.13	1.14	776749
2002-12-13	1.14	1.14	1.10	1.13	858762
2002-12-16	1.13	1.14	1.12	1.13	1605895
2002-12-17	1.13	1.13	1.07	1.10	1362159
2002-12-18	1.10	1.10	1.05	1.05	1603617
2002-12-19	1.05	1.14	1.05	1.12	788140
2002-12-20	1.13	1.23	1.12	1.19	1562634
2002-12-23	1.21	1.22	1.18	1.20	2781294
2002-12-24	1.20	1.20	1.19	1.19	421384
2002-12-26	1.20	1.23	1.18	1.23	578575
2002-12-27	1.23	1.26	1.20	1.26	332560
2002-12-30	1.26	1.26	1.19	1.25	1309785
2002-12-31	1.25	1.26	1.24	1.25	603634
2003-01-02	1.23	1.27	1.23	1.27	1396331
2003-01-03	1.28	1.28	1.26	1.27	826868
2003-01-06	1.27	1.28	1.26	1.27	5410000
2003-01-07	1.26	1.28	1.26	1.28	2339383
2003-01-08	1.28	1.32	1.27	1.32	1396331
2003-01-09	1.30	1.32	1.30	1.31	2407727
2003-01-10	1.30	1.35	1.30	1.33	706127
2003-01-13	1.34	1.34	1.30	1.31	428241
2003-01-14	1.31	1.35	1.30	1.34	1018207
2003-01-15	1.35	1.38	1.33	1.35	1400887
2003-01-16	1.36	1.43	1.36	1.39	3245986
2003-01-17	1.38	1.46	1.38	1.42	2933928
2003-01-21	1.42	1.42	1.33	1.33	4120695
2003-01-22	1.32	1.34	1.31	1.31	3330277
2003-01-23	1.31	1.33	1.31	1.32	2482882
2003-01-24	1.31	1.33	1.28	1.32	3166274
2003-01-27	1.33	1.35	1.30	1.32	4204985
2003-01-28	1.31	1.32	1.24	1.32	1988598
2003-01-29	1.31	1.40	1.31	1.38	5173097
2003-01-30	1.40	1.44	1.38	1.39	3056924
2003-01-31	1.38	1.39	1.33	1.36	4640062
2003-02-03	1.34	1.37	1.34	1.35	706127
2003-02-04	1.35	1.37	1.33	1.36	3396319
2003-02-05	1.36	1.38	1.35	1.36	1275613
2003-02-06	1.36	1.36	1.32	1.34	1280169
2003-02-07	1.35	1.35	1.31	1.32	252826
2003-02-10	1.32	1.35	1.32	1.34	849649
2003-02-11	1.35	1.36	1.32	1.36	1116144
2003-02-12	1.34	1.36	1.32	1.32	794974
2003-02-13	1.32	1.33	1.30	1.31	1892916
2003-02-14	1.31	1.32	1.26	1.29	1507959
2003-02-18	1.29	1.30	1.15	1.15	4031871
2003-02-19	1.14	1.22	1.14	1.20	2309768
2003-02-20	1.21	1.21	1.18	1.19	662866
2003-02-21	1.19	1.23	1.19	1.21	1362159
2003-02-24	1.20	1.21	1.19	1.19	653753
2003-02-25	1.19	1.20	1.16	1.19	1081995
2003-02-26	1.19	1.19	1.15	1.18	1025042
2003-02-27	1.17	1.19	1.17	1.19	1129813
2003-02-28	1.19	1.23	1.19	1.22	1341678
2003-03-03	1.22	1.23	1.18	1.20	1127557
2003-03-04	1.22	1.23	1.21	1.22	1284725
2003-03-05	1.22	1.26	1.18	1.26	2280175
2003-03-06	1.27	1.27	1.22	1.23	847348
2003-03-07	1.23	1.23	1.18	1.19	715240
2003-03-10	1.18	1.20	1.16	1.16	610469
2003-03-11	1.17	1.19	1.16	1.18	1141226
2003-03-12	1.18	1.19	1.15	1.17	824590
2003-03-13	1.19	1.24	1.18	1.23	1255110
2003-03-14	1.22	1.31	1.22	1.31	1109332
2003-03-17	1.30	1.34	1.26	1.34	1892916
2003-03-18	1.33	1.39	1.33	1.36	1722080
2003-03-19	1.37	1.37	1.30	1.31	1785867
2003-03-20	1.30	1.32	1.28	1.31	797252
2003-03-21	1.33	1.36	1.27	1.28	1510237
2003-03-24	1.27	1.32	1.25	1.30	2043250
2003-03-25	1.31	1.33	1.27	1.31	1917976
2003-03-26	1.32	1.32	1.27	1.30	2820022
2003-03-27	1.28	1.33	1.28	1.31	1382662
2003-03-28	1.31	1.33	1.30	1.32	2753957
2003-03-31	1.32	1.39	1.31	1.38	4339372
2003-04-01	1.40	1.45	1.36	1.44	2646907
2003-04-02	1.45	1.51	1.45	1.48	3154884
2003-04-03	1.48	1.51	1.46	1.47	1687908
2003-04-04	1.46	1.50	1.45	1.45	1469231
2003-04-07	1.46	1.52	1.46	1.51	1628677
2003-04-08	1.52	1.52	1.43	1.43	3266489
2003-04-09	1.44	1.48	1.43	1.48	2587676
2003-04-10	1.48	1.48	1.46	1.47	1255110
2003-04-11	1.47	1.47	1.45	1.46	216376
2003-04-14	1.46	1.47	1.44	1.47	1068326
2003-04-15	1.44	1.47	1.36	1.47	5826851
2003-04-16	1.47	1.47	1.45	1.46	892933
2003-04-17	1.46	1.47	1.46	1.47	1084273
2003-04-21	1.47	1.47	1.46	1.47	1088829
2003-04-22	1.46	1.49	1.45	1.47	1022764
2003-04-23	1.49	1.54	1.48	1.54	1485178
2003-04-24	1.45	1.48	1.32	1.39	13341634
2003-04-25	1.37	1.38	1.32	1.34	5359881
2003-04-28	1.38	1.40	1.34	1.37	2603623
2003-04-29	1.38	1.42	1.35	1.42	2829135
2003-04-30	1.41	1.46	1.39	1.46	845093
2003-05-01	1.46	1.48	1.40	1.44	2218665
2003-05-02	1.44	1.46	1.42	1.44	936195
2003-05-05	1.44	1.45	1.43	1.44	2407727
2003-05-06	1.45	1.46	1.43	1.45	990870
2003-05-07	1.45	1.49	1.43	1.44	1273335
2003-05-08	1.45	1.47	1.44	1.46	1193600
2003-05-09	1.47	1.53	1.46	1.51	1063770
2003-05-12	1.50	1.52	1.47	1.50	1325709
2003-05-13	1.49	1.60	1.49	1.58	1104776
2003-05-14	1.58	1.60	1.54	1.56	765358
2003-05-15	1.55	1.58	1.50	1.54	1011373
2003-05-16	1.53	1.57	1.53	1.55	2036438
2003-05-19	1.53	1.54	1.49	1.50	1612730
2003-05-20	1.51	1.58	1.49	1.50	2323436
2003-05-21	1.52	1.55	1.50	1.53	1610452
2003-05-22	1.53	1.56	1.49	1.51	3102487
2003-05-23	1.54	1.62	1.50	1.58	1630955
2003-05-27	1.58	1.61	1.56	1.61	3717512
2003-05-28	1.59	1.70	1.59	1.67	2938462
2003-05-29	1.67	1.72	1.63	1.70	2854194
2003-05-30	1.70	1.76	1.70	1.73	3134381
2003-06-02	1.74	1.74	1.69	1.71	2079700
2003-06-03	1.67	1.69	1.61	1.63	1822295
2003-06-04	1.63	1.63	1.60	1.61	1799513
2003-06-05	1.57	1.58	1.47	1.50	6712950
2003-06-06	1.51	1.53	1.48	1.49	5692442
2003-06-09	1.49	1.50	1.45	1.47	2749400
2003-06-10	1.48	1.51	1.46	1.50	1703855
2003-06-11	1.51	1.53	1.49	1.52	1626399
2003-06-12	1.51	1.66	1.51	1.66	3225483
2003-06-13	1.62	1.65	1.59	1.61	3594516
2003-06-16	1.61	1.63	1.57	1.62	1797235
2003-06-17	1.66	1.66	1.59	1.64	1044839
2003-06-18	1.63	1.66	1.52	1.56	2773085
2003-06-19	1.54	1.60	1.47	1.49	2726004
2003-06-20	1.49	1.54	1.40	1.49	2274966
2003-06-23	1.53	1.53	1.43	1.45	1826949
2003-06-24	1.47	1.49	1.45	1.46	1822408
2003-06-25	1.46	1.49	1.45	1.47	1811777
2003-06-26	1.47	1.52	1.42	1.43	2514913
2003-06-27	1.43	1.44	1.39	1.41	1927187
2003-06-30	1.39	1.49	1.36	1.41	15898989
2003-07-01	1.42	1.44	1.34	1.41	2839910
2003-07-02	1.40	1.44	1.39	1.44	1922631
2003-07-03	1.44	1.45	1.40	1.40	426738
2003-07-07	1.41	1.49	1.40	1.48	3022160
2003-07-08	1.60	1.71	1.56	1.64	3887787
2003-07-09	1.62	1.68	1.62	1.64	2189916
2003-07-10	1.67	1.82	1.67	1.77	6021540
2003-07-11	1.78	1.89	1.78	1.82	4004731
2003-07-14	1.83	1.92	1.82	1.88	3069226
2003-07-15	1.87	1.93	1.87	1.90	1533846
2003-07-16	1.91	1.96	1.89	1.93	3000898
2003-07-17	1.90	1.94	1.89	1.91	2098791
2003-07-18	1.92	1.96	1.89	1.95	1058508
2003-07-21	1.92	1.97	1.92	1.94	1514117
2003-07-22	1.93	1.98	1.93	1.98	1087364
2003-07-23	1.95	2.08	1.95	2.04	2788273
2003-07-24	2.07	2.08	1.98	2.03	1340980
2003-07-25	2.04	2.08	2.01	2.05	1105589
2003-07-28	2.08	2.13	2.04	2.08	1965156
2003-07-29	2.10	2.17	2.09	2.15	1725208
2003-07-30	2.14	2.17	2.08	2.11	3029739
2003-07-31	2.12	2.12	2.09	2.11	1637121
2003-08-01	2.09	2.12	2.07	2.09	1828468
2003-08-04	2.08	2.11	2.05	2.06	498119
2003-08-05	2.06	2.06	2.00	2.03	970420
2003-08-06	2.01	2.05	1.95	2.00	1097995
2003-08-07	1.99	2.10	1.97	2.07	1137483
2003-08-08	2.06	2.09	2.06	2.06	121484
2003-08-11	2.04	2.08	2.01	2.03	551275
2003-08-12	2.01	2.12	2.01	2.11	516344
2003-08-13	2.12	2.16	2.08	2.08	741104
2003-08-14	2.12	2.16	2.10	2.13	622641
2003-08-15	2.15	2.16	2.10	2.13	144266
2003-08-18	2.14	2.17	2.09	2.17	774516
2003-08-19	2.19	2.25	2.16	2.24	1442721
2003-08-20	2.24	2.28	2.22	2.25	549757
2003-08-21	2.25	2.28	2.23	2.28	566448
2003-08-22	2.28	2.31	2.22	2.23	665166
2003-08-25	2.24	2.30	2.23	2.25	927895
2003-08-26	2.27	2.28	2.24	2.26	533050
2003-08-27	2.29	2.30	2.25	2.27	461669
2003-08-28	2.27	2.35	2.26	2.34	405475
2003-08-29	2.35	2.38	2.34	2.35	809448
2003-09-02	2.26	2.34	2.20	2.32	1688758
2003-09-03	2.29	2.35	2.29	2.31	587725
2003-09-04	2.30	2.32	2.28	2.28	1331867
2003-09-05	2.27	2.31	2.24	2.26	1395655
2003-09-08	2.26	2.32	2.26	2.31	1467021
2003-09-09	2.29	2.33	2.28	2.30	1444255
2003-09-10	2.29	2.30	2.27	2.27	842860
2003-09-11	2.26	2.30	2.25	2.25	630235
2003-09-12	2.24	2.24	2.19	2.24	722879
2003-09-15	2.24	2.24	2.19	2.21	678835
2003-09-16	2.17	2.22	2.17	2.19	1110145
2003-09-17	2.25	2.25	2.15	2.19	1131408
2003-09-18	2.17	2.22	2.17	2.22	1892256
2003-09-19	2.14	2.19	2.04	2.11	2958373
2003-09-22	2.16	2.16	2.06	2.08	1696352
2003-09-23	2.07	2.09	2.06	2.08	1240758
2003-09-24	2.06	2.09	2.04	2.05	1318199
2003-09-25	2.04	2.06	1.99	2.00	2238516
2003-09-26	1.99	2.02	1.97	1.97	1866437
2003-09-29	1.95	1.98	1.92	1.94	1465517
2003-09-30	1.94	1.97	1.91	1.93	2031981
2003-10-01	1.95	1.98	1.94	1.97	1406286
2003-10-02	1.98	1.98	1.94	1.94	1416917
2003-10-03	1.95	1.98	1.92	1.96	2501244
2003-10-06	1.98	1.98	1.92	1.92	1529305
2003-10-07	1.92	1.95	1.90	1.95	3659990
2003-10-08	1.92	2.15	1.92	2.12	3322842
2003-10-09	2.10	2.18	2.07	2.17	2801941
2003-10-10	2.18	2.18	2.13	2.14	1116220
2003-10-13	2.17	2.25	2.13	2.25	900558
2003-10-14	2.25	2.29	2.21	2.26	569500
2003-10-15	2.25	2.29	2.23	2.23	847416
2003-10-16	2.23	2.23	2.18	2.19	912708
2003-10-17	2.21	2.21	2.12	2.17	1286305
2003-10-20	2.14	2.18	2.10	2.13	909670
2003-10-21	2.12	2.14	2.06	2.07	507232
2003-10-22	2.07	2.11	1.98	1.99	1096476
2003-10-23	2.02	2.11	1.97	2.04	824635
2003-10-24	1.99	2.02	1.96	2.02	838304
2003-10-27	2.00	2.08	2.00	2.07	832229
2003-10-28	2.06	2.16	2.06	2.15	1081289
2003-10-29	2.16	2.21	2.14	2.21	1512583
2003-10-30	2.19	2.21	2.13	2.14	648460
2003-10-31	2.15	2.16	2.08	2.11	1512583
2003-11-03	2.10	2.18	2.10	2.16	558869
2003-11-04	2.16	2.17	2.11	2.14	762366
2003-11-05	2.12	2.14	2.10	2.10	763885
2003-11-06	2.11	2.12	2.07	2.11	285509
2003-11-07	2.11	2.13	2.08	2.10	328034
2003-11-10	2.08	2.08	2.04	2.07	437369
2003-11-11	2.06	2.06	2.05	2.06	359913
2003-11-12	2.05	2.08	2.04	2.08	716804
2003-11-13	2.08	2.09	2.05	2.06	580132
2003-11-14	2.08	2.09	2.05	2.06	618085
2003-11-17	2.05	2.09	2.05	2.07	590748
2003-11-18	2.08	2.08	2.04	2.04	331072
2003-11-19	2.04	2.08	2.04	2.05	403957
2003-11-20	2.04	2.05	2.03	2.04	517848
2003-11-21	2.04	2.05	1.98	2.04	287013
2003-11-24	2.01	2.15	2.01	2.11	704654
2003-11-25	2.10	2.12	2.06	2.09	786666
2003-11-26	2.09	2.16	2.06	2.15	293088
2003-11-28	2.15	2.15	2.09	2.10	180716
2003-12-01	2.11	2.16	2.11	2.15	400919
2003-12-02	2.16	2.19	2.15	2.17	739585
2003-12-03	2.17	2.22	2.16	2.20	704654
2003-12-04	2.17	2.22	2.14	2.18	636310
2003-12-05	2.22	2.23	2.20	2.23	314350
2003-12-08	2.21	2.29	2.21	2.28	452557
2003-12-09	2.29	2.31	2.24	2.26	473819
2003-12-10	2.24	2.25	2.20	2.22	812485
2003-12-11	2.22	2.22	2.16	2.17	1245299
2003-12-12	2.17	2.18	2.09	2.12	2390391
2003-12-15	2.12	2.17	2.11	2.11	2054762
2003-12-16	2.11	2.15	2.09	2.12	1773808
2003-12-17	2.10	2.16	2.10	2.16	665166
2003-12-18	2.16	2.21	2.15	2.21	1158730
2003-12-19	2.21	2.21	2.16	2.19	571019
2003-12-22	2.18	2.26	2.17	2.26	1028133
2003-12-23	2.26	2.30	2.24	2.30	566448
2003-12-24	2.30	2.30	2.25	2.27	274863
2003-12-26	2.27	2.29	2.26	2.27	77441
2003-12-29	2.30	2.36	2.28	2.36	962826
2003-12-30	2.32	2.36	2.32	2.34	406994
2003-12-31	2.33	2.34	2.24	2.24	598357
2004-01-02	2.24	2.28	2.24	2.26	188309
2004-01-05	2.26	2.29	2.24	2.28	522419
2004-01-06	2.30	2.30	2.27	2.27	273359
2004-01-07	2.27	2.33	2.27	2.32	391807
2004-01-08	2.34	2.35	2.28	2.34	300697
2004-01-09	2.30	2.32	2.30	2.32	709210
2004-01-12	2.30	2.35	2.30	2.34	598357
2004-01-13	2.34	2.35	2.31	2.35	379657
2004-01-14	2.36	2.36	2.27	2.30	912708
2004-01-15	2.29	2.36	2.29	2.33	405475
2004-01-16	2.29	2.34	2.23	2.23	1268080
2004-01-20	2.27	2.36	2.25	2.34	1287824
2004-01-21	2.30	2.34	2.23	2.29	1131408
2004-01-22	2.23	2.29	2.21	2.23	1403249
2004-01-23	2.22	2.27	2.20	2.27	1491321
2004-01-26	2.22	2.27	2.19	2.26	1474630
2004-01-27	2.26	2.27	2.15	2.15	1927187
2004-01-28	2.14	2.17	2.05	2.07	4070037
2004-01-29	2.11	2.13	2.04	2.05	2473907
2004-01-30	2.05	2.08	2.03	2.04	4470972
2004-02-02	2.05	2.05	2.01	2.03	2671329
2004-02-03	2.02	2.05	2.02	2.04	3196801
2004-02-04	2.05	2.05	1.98	2.01	1638640
2004-02-05	2.08	2.12	2.04	2.06	7221291
2004-02-06	2.08	2.09	2.05	2.06	2309897
2004-02-09	2.07	2.13	2.07	2.12	1612821
2004-02-10	2.12	2.15	2.11	2.15	897520
2004-02-11	2.12	2.18	2.12	2.18	683391
2004-02-12	2.18	2.18	2.14	2.14	1180008
2004-02-13	2.13	2.18	2.13	2.16	979533
2004-02-17	2.19	2.22	2.15	2.19	806410
2004-02-18	2.17	2.20	2.17	2.19	736548
2004-02-19	2.20	2.21	2.17	2.19	964345
2004-02-20	2.19	2.21	2.17	2.21	988645
2004-02-23	2.21	2.21	2.17	2.19	1325792
2004-02-24	2.21	2.21	2.17	2.20	1544492
2004-02-25	2.18	2.21	2.14	2.17	970420
2004-02-26	2.18	2.18	2.13	2.15	596823
2004-02-27	2.15	2.21	2.14	2.20	604432
2004-03-01	2.21	2.23	2.19	2.20	472300
2004-03-02	2.22	2.22	2.19	2.21	1088883
2004-03-03	2.19	2.19	2.14	2.16	355357
2004-03-04	2.14	2.16	2.10	2.13	599875
2004-03-05	2.15	2.22	2.12	2.16	687948
2004-03-08	2.13	2.18	2.13	2.15	455594
2004-03-09	2.13	2.17	2.12	2.12	370544
2004-03-10	2.11	2.19	2.11	2.15	763885
2004-03-11	2.15	2.20	2.11	2.16	1840618
2004-03-12	2.17	2.19	2.16	2.19	1424496
2004-03-15	2.18	2.19	2.12	2.15	589244
2004-03-16	2.13	2.15	2.06	2.06	2554400
2004-03-17	2.06	2.22	2.06	2.19	1638640
2004-03-18	2.17	2.19	2.16	2.17	662129
2004-03-19	2.18	2.19	2.14	2.15	645423
2004-03-22	2.15	2.15	2.07	2.08	674279
2004-03-23	2.07	2.09	2.07	2.07	510269
2004-03-24	2.07	2.11	2.06	2.11	917264
2004-03-25	2.09	2.20	2.09	2.20	704654
2004-03-26	2.20	2.20	2.16	2.16	446482
2004-03-29	2.15	2.29	2.14	2.28	1096476
2004-03-30	2.28	2.29	2.21	2.24	990164
2004-03-31	2.25	2.25	2.22	2.23	683391
2004-04-01	2.32	2.37	2.30	2.33	2622744
2004-04-02	2.37	2.43	2.32	2.41	976495
2004-04-05	2.39	2.42	2.36	2.37	513307
2004-04-06	2.34	2.36	2.30	2.30	690985
2004-04-07	2.33	2.33	2.28	2.28	630235
2004-04-08	2.34	2.34	2.27	2.29	735029
2004-04-12	2.34	2.34	2.24	2.27	540644
2004-04-13	2.27	2.32	2.26	2.27	763885
2004-04-14	2.26	2.33	2.26	2.30	534569
2004-04-15	2.30	2.36	2.22	2.27	940045
2004-04-16	2.29	2.34	2.28	2.34	1063064
2004-04-19	2.33	2.33	2.22	2.30	908151
2004-04-20	2.32	2.38	2.32	2.38	952195
2004-04-21	2.36	2.43	2.34	2.43	868679
2004-04-22	2.43	2.55	2.41	2.49	4109524
2004-04-23	2.49	2.58	2.48	2.50	3233251
2004-04-26	2.51	2.53	2.48	2.49	736548
2004-04-27	2.50	2.54	2.50	2.53	1621933
2004-04-28	2.51	2.54	2.45	2.45	2801941
2004-04-29	2.49	2.49	2.40	2.41	1922631
2004-04-30	2.43	2.49	2.42	2.45	1143558
2004-05-03	2.45	2.50	2.45	2.49	3169464
2004-05-04	2.47	2.54	2.47	2.50	985608
2004-05-05	2.50	2.52	2.43	2.44	1723690
2004-05-06	2.47	2.47	2.35	2.41	1659902
2004-05-07	2.40	2.43	2.34	2.34	592282
2004-05-10	2.34	2.34	2.30	2.32	1655346
2004-05-11	2.32	2.43	2.32	2.40	1697856
2004-05-12	2.38	2.41	2.38	2.39	1094958
2004-05-13	2.41	2.47	2.40	2.46	940045
2004-05-14	2.45	2.49	2.44	2.46	2721463
2004-05-17	2.48	2.48	2.42	2.45	896001
2004-05-18	2.46	2.46	2.43	2.45	697060
2004-05-19	2.45	2.45	2.43	2.43	835266
2004-05-20	2.43	2.44	2.43	2.44	812485
2004-05-21	2.42	2.44	2.36	2.42	854550
2004-05-24	2.45	2.56	2.44	2.55	2122200
2004-05-25	2.57	2.86	2.55	2.85	4403352
2004-05-26	2.79	2.86	2.77	2.86	1776927
2004-05-27	2.81	2.93	2.81	2.86	3513375
2004-05-28	2.86	2.86	2.69	2.74	3477927
2004-06-01	2.68	2.73	2.66	2.70	1800225
2004-06-02	2.67	2.72	2.67	2.68	1470150
2004-06-03	2.71	2.72	2.66	2.66	989202
2004-06-04	2.72	2.72	2.65	2.68	1319277
2004-06-07	2.74	2.80	2.69	2.76	1268652
2004-06-08	2.76	2.84	2.74	2.80	2047275
2004-06-09	2.81	2.81	2.73	2.74	1346625
2004-06-10	2.73	2.75	2.67	2.68	969975
2004-06-14	2.64	2.67	2.55	2.56	2054352
2004-06-15	2.58	2.73	2.58	2.64	2473527
2004-06-16	2.70	2.70	2.59	2.65	1699977
2004-06-17	2.68	2.68	2.64	2.66	1784025
2004-06-18	2.65	2.79	2.63	2.71	1722252
2004-06-21	2.75	2.79	2.70	2.72	841377
2004-06-22	2.80	2.80	2.71	2.75	1569375
2004-06-23	2.79	2.89	2.77	2.86	3463752
2004-06-24	2.87	2.88	2.80	2.82	2269002
2004-06-25	2.83	2.89	2.82	2.86	1963227
2004-06-28	2.89	2.98	2.86	2.94	1635177
2004-06-29	2.93	2.97	2.87	2.87	1241325
2004-06-30	2.87	2.95	2.87	2.91	584202
2004-07-01	2.93	2.95	2.83	2.86	776577
2004-07-02	2.85	2.93	2.83	2.90	559902
2004-07-06	2.96	2.96	2.80	2.80	1131975
2004-07-07	2.80	2.89	2.80	2.82	699627
2004-07-08	2.81	2.85	2.80	2.83	1269675
2004-07-09	2.83	2.87	2.72	2.78	1937925
2004-07-12	2.77	2.85	2.77	2.82	643950
2004-07-13	2.85	2.97	2.82	2.93	2177877
2004-07-14	2.92	2.94	2.85	2.90	1614927
2004-07-15	2.97	2.97	2.80	2.80	3106350
2004-07-16	2.83	2.84	2.79	2.80	1326375
2004-07-19	2.79	2.83	2.77	2.78	1147152
2004-07-20	2.83	2.91	2.80	2.90	1766802
2004-07-21	2.89	2.90	2.80	2.83	18677577
2004-07-22	2.83	2.84	2.79	2.83	3066852
2004-07-23	2.84	2.85	2.79	2.80	1804275
2004-07-26	2.82	2.82	2.77	2.79	1305102
2004-07-27	2.80	2.86	2.77	2.84	1411425
2004-07-28	2.86	2.86	2.77	2.79	1313202
2004-07-29	2.83	2.93	2.80	2.89	2187000
2004-07-30	2.89	2.91	2.86	2.87	571050
2004-08-02	2.88	2.90	2.82	2.88	661152
2004-08-03	2.87	2.92	2.83	2.90	1409400
2004-08-04	2.89	2.91	2.81	2.85	817077
2004-08-05	2.83	2.90	2.79	2.79	959850
2004-08-06	2.67	2.67	2.40	2.62	5400675
2004-08-09	2.57	2.67	2.57	2.62	1714152
2004-08-10	2.64	2.77	2.62	2.75	736077
2004-08-11	2.72	2.86	2.67	2.86	1819452
2004-08-12	2.83	2.83	2.76	2.78	3075975
2004-08-13	2.77	2.80	2.68	2.71	4161375
2004-08-16	2.72	2.72	2.65	2.68	945675
2004-08-17	2.69	2.72	2.66	2.69	1331427
2004-08-18	2.69	2.75	2.65	2.75	836325
2004-08-19	2.75	2.76	2.69	2.70	744177
2004-08-20	2.71	2.79	2.66	2.77	748227
2004-08-23	2.74	2.75	2.58	2.61	2535300
2004-08-24	2.65	2.66	2.56	2.61	3067875
2004-08-25	2.62	2.67	2.59	2.65	955800
2004-08-26	2.66	2.71	2.65	2.69	1278777
2004-08-27	2.70	2.81	2.67	2.79	1402302
2004-08-30	2.75	2.78	2.68	2.72	1028700
2004-08-31	2.68	2.80	2.68	2.78	823152
2004-09-01	2.76	2.85	2.75	2.75	1229175
2004-09-02	2.76	2.85	2.76	2.83	347277
2004-09-03	2.85	2.85	2.77	2.84	234900
2004-09-07	2.86	2.96	2.85	2.89	1414452
2004-09-08	2.89	2.94	2.86	2.87	436377
2004-09-09	2.88	2.93	2.83	2.88	1078302
2004-09-10	2.84	2.89	2.83	2.88	385752
2004-09-13	2.89	2.92	2.82	2.90	401952
2004-09-14	2.88	2.92	2.81	2.86	903150
2004-09-15	2.84	2.86	2.81	2.85	1041852
2004-09-16	2.80	2.87	2.80	2.84	786702
2004-09-17	2.83	2.86	2.79	2.79	1183602
2004-09-20	2.79	2.82	2.77	2.78	957825
2004-09-21	2.78	2.87	2.78	2.86	768477
2004-09-22	2.84	2.87	2.72	2.74	1041852
2004-09-23	2.75	2.78	2.72	2.74	761400
2004-09-24	2.75	2.79	2.75	2.76	634827
2004-09-27	2.75	2.75	2.68	2.69	1504575
2004-09-28	2.72	2.82	2.71	2.81	609525
2004-09-29	2.83	2.85	2.77	2.84	432327
2004-09-30	2.85	2.87	2.80	2.85	457650
2004-10-01	2.86	2.90	2.83	2.87	2610225
2004-10-04	2.90	2.94	2.88	2.89	594327
2004-10-05	2.87	2.92	2.86	2.91	412077
2004-10-06	2.89	2.91	2.84	2.90	559902
2004-10-07	2.88	2.88	2.80	2.82	1547100
2004-10-08	2.81	2.85	2.77	2.79	598377
2004-10-11	2.78	2.85	2.78	2.84	1010475
2004-10-12	2.81	2.85	2.78	2.83	1805277
2004-10-13	2.86	2.87	2.75	2.75	3150900
2004-10-14	2.81	2.84	2.75	2.82	1602777
2004-10-15	2.82	2.99	2.82	2.95	3850527
2004-10-18	2.98	3.03	2.91	2.92	4085427
2004-10-19	2.91	2.96	2.87	2.89	1522800
2004-10-20	2.86	2.94	2.85	2.90	1706052
2004-10-21	2.95	2.96	2.80	2.86	2564652
2004-10-22	2.78	2.79	2.72	2.73	3461727
2004-10-25	2.71	2.77	2.71	2.77	1033752
2004-10-26	2.76	2.79	2.72	2.78	1970325
2004-10-27	2.79	2.84	2.75	2.83	932502
2004-10-28	2.80	2.84	2.76	2.78	428277
2004-10-29	2.77	2.80	2.75	2.77	466752
2004-11-01	2.78	2.82	2.77	2.77	752277
2004-11-02	2.77	2.79	2.73	2.73	1329402
2004-11-03	2.79	2.82	2.72	2.73	1161327
2004-11-04	2.73	2.81	2.73	2.80	998325
2004-11-05	2.79	2.83	2.77	2.79	1396227
2004-11-08	2.75	2.79	2.75	2.77	1167402
2004-11-09	2.77	2.82	2.76	2.81	1511652
2004-11-10	2.81	2.96	2.81	2.94	1569375
2004-11-11	2.93	2.95	2.91	2.94	374625
2004-11-12	2.93	2.99	2.90	2.99	576102
2004-11-15	2.96	2.99	2.93	2.97	1018575
2004-11-16	2.99	3.00	2.90	2.90	453600
2004-11-17	2.92	3.03	2.92	3.03	892002
2004-11-18	3.03	3.06	2.97	3.06	843402
2004-11-19	3.05	3.05	2.96	2.99	1827552
2004-11-22	2.96	3.04	2.96	3.03	708750
2004-11-23	3.04	3.07	3.00	3.05	1107675
2004-11-24	3.07	3.07	3.00	3.06	1066152
2004-11-26	3.06	3.10	3.06	3.08	320952
2004-11-29	3.10	3.10	3.03	3.05	938577
2004-11-30	3.08	3.10	3.04	3.10	1483302
2004-12-01	3.07	3.28	3.07	3.27	3021300
2004-12-02	3.25	3.33	3.23	3.30	2863350
2004-12-03	3.29	3.34	3.17	3.18	2184975
2004-12-06	3.17	3.26	3.16	3.20	1780977
2004-12-07	3.20	3.26	3.18	3.19	1664550
2004-12-08	3.23	3.31	3.20	3.31	1115775
2004-12-09	3.33	3.34	3.27	3.27	991227
2004-12-10	3.27	3.33	3.24	3.29	1186650
2004-12-13	3.26	3.35	3.26	3.30	734052
2004-12-14	3.30	3.31	3.24	3.26	927450
2004-12-15	3.24	3.36	3.23	3.27	841377
2004-12-16	3.24	3.30	3.22	3.25	908202
2004-12-17	3.28	3.28	3.19	3.24	840375
2004-12-20	3.23	3.29	3.20	3.24	392850
2004-12-21	3.26	3.38	3.23	3.36	1507602
2004-12-22	3.35	3.52	3.35	3.47	2426952
2004-12-23	3.44	3.51	3.42	3.44	528525
2004-12-27	3.49	3.49	3.36	3.37	1069200
2004-12-28	3.39	3.48	3.39	3.48	1065150
2004-12-29	3.50	3.50	3.45	3.46	823152
2004-12-30	3.50	3.50	3.42	3.42	330075
2004-12-31	3.46	3.46	3.41	3.44	317925
2005-01-03	3.46	3.53	3.42	3.48	1009452
2005-01-04	3.47	3.60	3.42	3.46	2998002
2005-01-05	3.43	3.50	3.23	3.26	2483652
2005-01-06	3.20	3.29	3.20	3.27	3466800
2005-01-07	3.31	3.32	3.16	3.21	3245052
2005-01-10	3.20	3.38	3.17	3.35	2128275
2005-01-11	3.38	3.42	3.32	3.37	1807302
2005-01-12	3.39	3.43	3.29	3.33	1277775
2005-01-13	3.35	3.43	3.34	3.37	1741500
2005-01-14	3.39	3.40	3.33	3.39	1186650
2005-01-18	3.43	3.45	3.36	3.39	1164375
2005-01-19	3.43	3.43	3.32	3.37	951750
2005-01-20	3.33	3.35	3.28	3.29	432327
2005-01-21	3.31	3.36	3.23	3.27	596352
2005-01-24	3.29	3.36	3.21	3.28	966927
2005-01-25	3.30	3.36	3.25	3.28	867702
2005-01-26	3.29	3.34	3.25	3.29	1035777
2005-01-27	3.36	3.38	3.28	3.29	1362825
2005-01-28	3.34	3.47	3.30	3.41	2770200
2005-01-31	3.47	3.57	3.42	3.49	3923427
2005-02-01	3.50	3.51	3.43	3.50	2447202
2005-02-02	3.52	3.52	3.44	3.48	1415475
2005-02-03	3.49	3.52	3.43	3.49	1787052
2005-02-04	3.46	3.58	3.46	3.52	1656450
2005-02-07	3.54	3.54	3.50	3.52	1272702
2005-02-08	3.58	3.65	3.52	3.63	1312200
2005-02-09	3.66	3.68	3.52	3.53	1003377
2005-02-10	3.52	3.56	3.48	3.54	426252
2005-02-11	3.56	3.65	3.52	3.63	830250
2005-02-14	3.65	3.65	3.48	3.54	583200
2005-02-15	3.51	3.57	3.50	3.52	476877
2005-02-16	3.51	3.52	3.46	3.52	1795152
2005-02-17	3.51	3.56	3.50	3.53	773550
2005-02-18	3.51	3.55	3.51	3.53	1272702
2005-02-22	3.52	3.52	3.30	3.33	1389150
2005-02-23	3.33	3.40	3.30	3.31	1510650
2005-02-24	3.32	3.32	3.25	3.29	1770852
2005-02-25	3.29	3.35	3.28	3.35	1031727
2005-02-28	3.37	3.49	3.33	3.47	4283877
2005-03-01	3.48	3.58	3.46	3.56	1192725
2005-03-02	3.55	3.61	3.49	3.58	1158300
2005-03-03	3.63	3.71	3.56	3.59	768477
2005-03-04	3.60	3.66	3.60	3.65	483975
2005-03-07	3.67	3.79	3.67	3.73	1981452
2005-03-08	3.77	3.80	3.58	3.60	1580502
2005-03-09	3.57	3.62	3.52	3.59	669252
2005-03-10	3.60	3.60	3.49	3.53	993252
2005-03-11	3.56	3.62	3.54	3.57	481950
2005-03-14	3.63	3.64	3.52	3.54	957825
2005-03-15	3.58	3.61	3.50	3.54	805950
2005-03-16	3.49	3.51	3.35	3.36	1289925
2005-03-17	3.40	3.47	3.34	3.45	1446852
2005-03-18	3.46	3.48	3.37	3.37	1332450
2005-03-21	3.35	3.36	3.28	3.34	424227
2005-03-22	3.36	3.47	3.36	3.46	1132977
2005-03-23	3.44	3.47	3.20	3.23	962877
2005-03-24	3.23	3.26	3.18	3.23	1600752
2005-03-28	3.22	3.33	3.22	3.31	738102
2005-03-29	3.28	3.33	3.10	3.11	1855902
2005-03-30	3.09	3.13	2.87	2.92	4676727
2005-03-31	3.04	3.12	3.01	3.08	3093177
2005-04-01	3.06	3.12	3.06	3.08	1739475
2005-04-04	3.06	3.08	2.94	3.03	2078652
2005-04-05	3.00	3.28	3.00	3.28	4645350
2005-04-06	3.27	3.37	3.24	3.27	1441800
2005-04-07	3.29	3.29	3.15	3.16	1571400
2005-04-08	3.12	3.12	2.88	2.90	9097302
2005-04-11	2.95	3.03	2.92	2.99	4600800
2005-04-12	2.99	3.06	2.97	3.06	2273052
2005-04-13	3.06	3.06	2.90	2.90	537627
2005-04-14	2.90	2.92	2.77	2.79	1606827
2005-04-15	2.78	2.86	2.72	2.73	1562277
2005-04-18	2.73	2.80	2.70	2.72	1905525
2005-04-19	2.76	2.91	2.73	2.89	1811352
2005-04-20	2.86	2.87	2.79	2.82	1004400
2005-04-21	2.82	2.92	2.82	2.89	1666575
2005-04-22	2.88	2.89	2.67	2.73	4163400
2005-04-25	2.78	2.94	2.77	2.86	2598075
2005-04-26	2.84	2.96	2.68	2.74	2502900
2005-04-27	2.73	2.87	2.73	2.80	839352
2005-04-28	2.80	2.80	2.66	2.67	1556202
2005-04-29	2.73	2.78	2.68	2.78	1331427
2005-05-02	2.79	2.79	2.69	2.73	1757700
2005-05-03	2.71	2.77	2.69	2.75	1288902
2005-05-04	2.75	2.79	2.72	2.78	1519752
2005-05-05	2.78	2.82	2.70	2.74	1509627
2005-05-06	2.76	2.84	2.76	2.82	1163352
2005-05-09	2.88	2.88	2.79	2.84	1642275
2005-05-10	2.86	2.87	2.75	2.81	1299027
2005-05-11	2.82	2.85	2.75	2.76	1261575
2005-05-12	2.75	2.76	2.62	2.65	1078302
2005-05-13	2.63	2.75	2.61	2.65	1050975
2005-05-16	2.69	2.76	2.69	2.75	3047625
2005-05-17	2.75	2.78	2.73	2.75	2524152
2005-05-18	2.76	2.81	2.72	2.80	1416477
2005-05-19	2.78	2.84	2.77	2.83	1360800
2005-05-20	2.95	2.97	2.90	2.97	4342602
2005-05-23	2.96	3.03	2.96	3.01	4013550
2005-05-24	3.02	3.06	2.99	3.04	21806202
2005-05-25	3.04	3.04	2.96	2.97	3032427
2005-05-26	3.01	3.06	2.99	3.04	1521777
2005-05-27	3.04	3.09	3.00	3.06	1717200
2005-05-31	3.08	3.08	3.01	3.01	1458000
2005-06-01	3.04	3.04	3.00	3.04	1462050
2005-06-02	3.00	3.11	3.00	3.11	2148525
2005-06-03	3.11	3.13	3.07	3.10	1417500
2005-06-06	3.11	3.12	3.08	3.10	736077
2005-06-07	3.12	3.14	3.04	3.04	796827
2005-06-08	3.03	3.03	2.79	2.81	4593702
2005-06-09	2.80	2.82	2.78	2.79	1162350
2005-06-10	2.78	2.78	2.70	2.72	3006102
2005-06-13	2.72	2.73	2.67	2.69	2301402
2005-06-14	2.70	2.71	2.62	2.63	2539350
2005-06-15	2.64	2.70	2.62	2.69	2838027
2005-06-16	2.69	2.75	2.69	2.72	2208252
2005-06-17	2.70	2.78	2.65	2.66	4807350
2005-06-20	2.67	2.70	2.64	2.68	3454650
2005-06-21	2.68	2.79	2.68	2.75	4380075
2005-06-22	2.74	2.77	2.68	2.74	4299075
2005-06-23	2.73	2.75	2.71	2.71	2126250
2005-06-24	2.71	2.75	2.64	2.65	1863000
2005-06-27	2.64	2.72	2.63	2.66	1823502
2005-06-28	2.67	2.70	2.64	2.69	1087425
2005-06-29	2.68	2.72	2.68	2.69	2252802
2005-06-30	2.69	2.73	2.64	2.65	2242677
2005-07-01	2.65	2.78	2.65	2.77	2557575
2005-07-05	2.76	2.88	2.75	2.88	2167752
2005-07-06	2.88	2.90	2.85	2.87	1051977
2005-07-07	2.84	2.90	2.80	2.88	1492425
2005-07-08	2.89	3.01	2.87	3.01	1801227
2005-07-11	2.99	3.05	2.98	3.01	825177
2005-07-12	2.98	3.03	2.96	3.03	1204875
2005-07-13	3.03	3.03	2.99	3.02	1463052
2005-07-14	3.04	3.15	3.04	3.08	2224452
2005-07-15	3.06	3.06	2.97	3.01	785700
2005-07-18	2.99	3.03	2.93	2.95	1027677
2005-07-19	2.97	2.97	2.88	2.89	1616952
2005-07-20	2.90	3.03	2.90	3.03	2657802
2005-07-21	3.03	3.06	2.96	3.02	1231200
2005-07-22	3.09	3.21	3.07	3.20	3204552
2005-07-25	3.21	3.21	3.16	3.21	1801227
2005-07-26	3.21	3.23	3.18	3.18	1591650
2005-07-27	3.19	3.28	3.19	3.25	969975
2005-07-28	3.25	3.36	3.18	3.35	1722252
2005-07-29	3.35	3.36	3.26	3.27	1595700
2005-08-01	3.27	3.37	3.27	3.31	617625
2005-08-02	3.30	3.36	3.28	3.36	1101600
2005-08-03	3.36	3.36	3.26	3.28	521427
2005-08-04	3.28	3.36	3.28	3.28	1060077
2005-08-05	3.27	3.32	3.21	3.23	446502
2005-08-08	3.24	3.30	3.19	3.21	773550
2005-08-09	3.22	3.22	3.13	3.16	838350
2005-08-10	3.17	3.27	3.12	3.16	1111725
2005-08-11	3.16	3.24	3.11	3.20	1356750
2005-08-12	3.18	3.23	3.13	3.21	1254477
2005-08-15	3.19	3.29	3.18	3.27	1539000
2005-08-16	3.25	3.27	3.17	3.17	1175502
2005-08-17	3.19	3.21	3.12	3.19	589275
2005-08-18	3.18	3.24	3.12	3.22	1030725
2005-08-19	3.23	3.27	3.19	3.23	1656450
2005-08-22	3.25	3.28	3.21	3.24	549777
2005-08-23	3.24	3.24	3.08	3.12	1865025
2005-08-24	3.10	3.20	3.05	3.13	1335477
2005-08-25	3.13	3.14	3.10	3.12	623700
2005-08-26	3.12	3.12	3.04	3.08	1699977
2005-08-29	3.07	3.14	3.06	3.13	1331427
2005-08-30	3.16	3.20	3.15	3.17	1142100
2005-08-31	3.16	3.20	3.10	3.16	887952
2005-09-01	3.15	3.21	3.13	3.20	1847802
2005-09-02	3.22	3.26	3.14	3.14	486000
2005-09-06	3.13	3.25	3.13	3.21	854550
2005-09-07	3.20	3.22	3.15	3.21	676350
2005-09-08	3.20	3.23	3.14	3.18	958827
2005-09-09	3.13	3.15	3.01	3.06	2902827
2005-09-12	3.05	3.06	3.00	3.00	2612250
2005-09-13	2.99	2.99	2.89	2.92	2660850
2005-09-14	2.92	3.06	2.92	3.03	1722252
2005-09-15	3.04	3.09	3.03	3.07	1649352
2005-09-16	3.09	3.24	3.06	3.21	2933202
2005-09-19	3.21	3.21	3.10	3.13	988200
2005-09-20	3.14	3.15	3.08	3.11	1905525
2005-09-21	3.09	3.11	2.97	2.98	2013852
2005-09-22	2.99	3.02	2.92	2.99	861627
2005-09-23	2.97	3.03	2.93	3.02	844425
2005-09-26	3.21	3.29	3.19	3.25	3138750
2005-09-27	3.26	3.27	3.19	3.19	1073250
2005-09-28	3.22	3.22	3.12	3.18	1021602
2005-09-29	3.19	3.33	3.13	3.30	1400277
2005-09-30	3.31	3.32	3.22	3.31	1204875
2005-10-03	3.33	3.37	3.29	3.32	1020600
2005-10-04	3.34	3.35	3.24	3.29	1368900
2005-10-05	3.30	3.30	3.18	3.20	922377
2005-10-06	3.22	3.27	3.13	3.16	2096877
2005-10-07	3.18	3.26	3.17	3.23	808977
2005-10-10	3.25	3.26	3.20	3.22	624702
2005-10-11	3.23	3.28	3.19	3.20	1697952
2005-10-12	3.22	3.22	3.09	3.13	1391175
2005-10-13	3.14	3.14	3.05	3.11	893025
2005-10-14	3.15	3.20	3.10	3.19	852525
2005-10-17	3.21	3.21	3.09	3.16	879852
2005-10-18	3.15	3.16	3.08	3.12	738102
2005-10-19	3.11	3.23	3.07	3.21	1182600
2005-10-20	3.20	3.23	3.06	3.13	1642275
2005-10-21	3.18	3.37	3.18	3.27	4561302
2005-10-24	3.30	3.37	3.30	3.36	2422902
2005-10-25	3.37	3.42	3.31	3.39	2106000
2005-10-26	3.41	3.41	3.26	3.33	1563300
2005-10-27	3.36	3.36	3.22	3.23	1059075
2005-10-28	3.22	3.37	3.22	3.36	2190027
2005-10-31	3.37	3.50	3.37	3.50	2285202
2005-11-01	3.52	3.67	3.50	3.59	3593352
2005-11-02	3.65	3.76	3.63	3.74	3367575
2005-11-03	3.73	3.78	3.63	3.66	7842825
2005-11-04	3.76	3.76	3.56	3.60	3101277
2005-11-07	3.63	3.74	3.60	3.72	4585602
2005-11-08	3.71	3.75	3.61	3.73	2057400
2005-11-09	3.75	3.76	3.70	3.73	1664550
2005-11-10	3.74	3.82	3.65	3.81	2747925
2005-11-11	3.78	3.95	3.78	3.90	3122550
2005-11-14	3.94	3.95	3.87	3.89	2409750
2005-11-15	3.92	3.92	3.80	3.87	3066852
2005-11-16	3.87	3.91	3.85	3.90	1772877
2005-11-17	3.75	3.80	3.72	3.74	4617000
2005-11-18	3.77	3.79	3.72	3.79	2754000
2005-11-21	3.76	3.88	3.69	3.86	2762100
2005-11-22	3.83	3.85	3.81	3.81	1326375
2005-11-23	3.83	3.84	3.79	3.82	749250
2005-11-25	3.83	3.83	3.78	3.80	150852
2005-11-28	3.79	3.84	3.68	3.72	1636200
2005-11-29	3.71	3.79	3.70	3.79	778602
2005-11-30	3.79	3.79	3.67	3.76	1884252
2005-12-01	3.85	3.88	3.71	3.72	2364525
2005-12-02	3.75	3.75	3.52	3.72	3642300
2005-12-05	3.70	3.75	3.63	3.71	1918350
2005-12-06	3.72	3.73	3.63	3.67	1918350
2005-12-07	3.67	3.68	3.58	3.62	1083375
2005-12-08	3.60	3.64	3.52	3.56	720900
2005-12-09	3.56	3.65	3.54	3.63	1539000
2005-12-12	3.62	3.68	3.61	3.67	1840725
2005-12-13	3.66	3.84	3.63	3.81	3428325
2005-12-14	3.80	3.84	3.77	3.81	2053350
2005-12-15	3.83	3.99	3.83	3.89	3624075
2005-12-16	3.95	4.00	3.89	3.95	4122225
2005-12-19	4.00	4.00	3.85	3.85	3593700
2005-12-20	3.87	3.88	3.81	3.81	1026000
2005-12-21	3.82	3.97	3.82	3.90	1975050
2005-12-22	3.88	3.97	3.88	3.96	1183950
2005-12-23	3.97	4.18	3.96	4.12	2873475
2005-12-27	4.17	4.18	3.99	3.99	1910925
2005-12-28	4.03	4.05	3.94	4.03	835650
2005-12-29	4.05	4.10	4.02	4.05	843075
2005-12-30	4.02	4.04	3.97	3.99	834975
2006-01-03	4.05	4.06	3.84	4.02	3224475
2006-01-04	4.00	4.08	3.97	4.05	1981125
2006-01-05	4.04	4.13	4.03	4.08	1600425
2006-01-06	4.13	4.21	4.07	4.13	2217375
2006-01-09	4.12	4.20	4.12	4.14	1606500
2006-01-10	4.14	4.16	4.09	4.10	1950750
2006-01-11	4.10	4.14	4.03	4.06	1611225
2006-01-12	4.06	4.08	3.97	4.03	907200
2006-01-13	4.01	4.08	3.97	4.07	1101600
2006-01-17	4.03	4.05	3.94	3.96	1462050
2006-01-18	3.91	3.99	3.87	3.95	2131650
2006-01-19	3.96	4.05	3.90	4.04	2877525
2006-01-20	4.07	4.09	4.01	4.01	3554550
2006-01-23	3.99	4.03	3.90	3.93	1410750
2006-01-24	3.93	4.13	3.93	4.09	1394550
2006-01-25	4.11	4.11	4.01	4.04	2909250
2006-01-26	4.02	4.15	4.00	4.04	2512350
2006-01-27	4.15	4.15	3.91	4.06	5173875
2006-01-30	4.07	4.17	4.01	4.17	3831975
2006-01-31	4.18	4.30	4.17	4.23	3863700
2006-02-01	4.24	4.29	4.18	4.20	2794500
2006-02-02	4.19	4.22	4.09	4.12	1683450
2006-02-03	4.10	4.21	4.07	4.09	1310850
2006-02-06	4.10	4.17	4.09	4.15	1077300
2006-02-07	4.15	4.15	4.08	4.09	893700
2006-02-08	4.09	4.11	3.97	4.07	1570050
2006-02-09	4.05	4.15	4.04	4.05	992925
2006-02-10	4.04	4.08	3.96	4.06	720225
2006-02-13	4.05	4.06	3.96	3.99	1678725
2006-02-14	3.99	4.04	3.88	4.00	1797525
2006-02-15	4.02	4.04	3.96	4.02	1022625
2006-02-16	4.05	4.10	4.02	4.09	982125
2006-02-17	4.11	4.11	3.98	4.04	965250
2006-02-21	4.03	4.06	3.97	4.00	1611225
2006-02-22	4.00	4.04	3.93	4.01	1848825
2006-02-23	4.00	4.07	3.96	4.05	1526850
2006-02-24	4.06	4.06	3.97	3.98	1251450
2006-02-27	4.00	4.04	3.96	4.00	974025
2006-02-28	4.00	4.00	3.91	3.91	1196100
2006-03-01	3.94	4.01	3.92	3.99	1385775
2006-03-02	3.98	3.99	3.94	3.97	1449225
2006-03-03	3.96	4.04	3.94	4.00	1667925
2006-03-06	4.00	4.01	3.94	3.96	1757025
2006-03-07	3.95	3.97	3.81	3.85	3056400
2006-03-08	3.83	3.85	3.66	3.72	1642275
2006-03-09	3.75	3.84	3.69	3.74	1573425
2006-03-10	3.73	3.81	3.73	3.79	1019250
2006-03-13	3.80	3.86	3.72	3.78	2719575
2006-03-14	3.77	3.82	3.69	3.81	1315575
2006-03-15	3.83	3.85	3.79	3.84	1771875
2006-03-16	3.87	3.94	3.84	3.87	3395250
2006-03-17	3.87	3.87	3.79	3.84	3040875
2006-03-20	3.85	3.88	3.81	3.86	1566000
2006-03-21	3.87	3.87	3.81	3.82	1025325
2006-03-22	3.82	3.85	3.75	3.76	2586600
2006-03-23	3.73	3.77	3.65	3.76	6100650
2006-03-24	3.77	3.94	3.76	3.93	2241675
2006-03-27	3.94	4.04	3.90	4.02	1661175
2006-03-28	4.03	4.05	3.96	3.98	1302750
2006-03-29	4.00	4.05	3.91	4.02	2602125
2006-03-30	4.05	4.06	3.94	3.95	1179225
2006-03-31	3.96	4.00	3.93	3.99	811350
2006-04-03	4.01	4.02	3.92	3.95	1485675
2006-04-04	3.96	4.03	3.92	3.97	1080675
2006-04-05	3.99	4.05	3.96	4.03	490050
2006-04-06	4.01	4.05	3.96	4.05	600750
2006-04-07	4.05	4.07	3.98	4.04	1072575
2006-04-10	4.04	4.04	3.92	3.96	1338525
2006-04-11	3.96	4.00	3.81	3.83	765450
2006-04-12	3.85	3.88	3.78	3.85	1230525
2006-04-13	3.82	3.87	3.81	3.85	546075
2006-04-17	3.83	3.92	3.80	3.91	2517750
2006-04-18	3.91	4.17	3.86	4.15	2878200
2006-04-19	4.16	4.30	4.11	4.23	1476900
2006-04-20	4.24	4.57	4.19	4.48	4081050
2006-04-21	4.49	4.52	4.33	4.38	2544750
2006-04-24	4.37	4.38	4.25	4.35	2953800
2006-04-25	4.34	4.49	4.30	4.49	2366550
2006-04-26	4.49	4.56	4.41	4.48	1561275
2006-04-27	4.53	4.72	4.41	4.65	2877525
2006-04-28	4.66	4.84	4.63	4.77	2393550
2006-05-01	4.81	4.84	4.77	4.82	2200500
2006-05-02	4.86	4.86	4.66	4.76	1389825
2006-05-03	4.78	4.88	4.76	4.81	1769175
2006-05-04	4.86	5.07	4.83	5.02	2515050
2006-05-05	5.08	5.20	5.03	5.05	3095550
2006-05-08	5.08	5.08	4.95	4.95	2126250
2006-05-09	4.96	4.99	4.87	4.91	1849500
2006-05-10	4.91	5.06	4.89	4.96	1589625
2006-05-11	5.00	5.02	4.76	4.98	2984175
2006-05-12	4.95	4.96	4.74	4.74	1533600
2006-05-15	4.71	4.78	4.59	4.70	1145475
2006-05-16	4.71	4.71	4.56	4.61	1864350
2006-05-17	4.56	4.61	4.38	4.54	1505925
2006-05-18	4.56	4.68	4.53	4.58	1404000
2006-05-19	4.56	4.75	4.55	4.65	2222775
2006-05-22	4.73	4.88	4.64	4.81	2637225
2006-05-23	4.89	4.99	4.69	4.70	1992600
2006-05-24	4.68	4.77	4.51	4.64	2692575
2006-05-25	4.69	4.71	4.60	4.67	1605825
2006-05-26	4.70	4.77	4.62	4.74	1556550
2006-05-30	4.75	4.75	4.48	4.48	1088100
2006-05-31	4.51	4.58	4.47	4.56	1277775
2006-06-01	4.58	4.77	4.53	4.75	1360125
2006-06-02	4.82	4.86	4.73	4.79	1136025
2006-06-05	4.83	4.87	4.56	4.58	1785375
2006-06-06	4.61	4.61	4.35	4.56	2442825
2006-06-07	4.63	4.83	4.61	4.62	3537000
2006-06-08	4.61	4.61	4.35	4.49	3317625
2006-06-09	4.53	4.67	4.51	4.58	1613250
2006-06-12	4.60	4.62	4.38	4.38	1300050
2006-06-13	4.34	4.50	4.31	4.33	1991925
2006-06-14	4.30	4.44	4.28	4.37	1759050
2006-06-15	4.38	4.54	4.35	4.53	3183975
2006-06-16	4.52	4.62	4.52	4.56	4236975
2006-06-19	4.56	4.65	4.54	4.61	1460025
2006-06-20	4.62	4.73	4.57	4.65	1338525
2006-06-21	4.64	4.90	4.64	4.87	1722600
2006-06-22	4.91	4.94	4.80	4.85	1830600
2006-06-23	5.11	5.38	5.08	5.21	7972425
2006-06-26	5.26	5.40	5.23	5.34	4303800
2006-06-27	5.37	5.37	5.04	5.09	3877875
2006-06-28	5.13	5.19	5.00	5.18	2406375
2006-06-29	5.20	5.46	5.20	5.42	4706775
2006-06-30	5.53	5.72	5.49	5.57	6243750
2006-07-03	5.65	5.85	5.61	5.74	3001725
2006-07-05	5.73	5.73	5.54	5.60	3081375
2006-07-06	5.61	5.74	5.49	5.52	3419550
2006-07-07	5.49	5.53	5.24	5.38	4311981
2006-07-10	5.39	5.45	5.30	5.34	2366374
2006-07-11	5.30	5.37	5.16	5.36	4223083
2006-07-12	5.37	5.39	5.24	5.26	2256471
2006-07-13	5.19	5.20	4.87	4.98	6162601
2006-07-14	4.95	4.97	4.79	4.87	5594710
2006-07-17	4.83	4.99	4.80	4.87	2292354
2006-07-18	4.92	5.09	4.89	5.07	4523688
2006-07-19	5.09	5.26	5.08	5.24	5256927
2006-07-20	5.28	5.34	4.82	4.83	3867264
2006-07-21	4.80	4.81	4.54	4.73	4259601
2006-07-24	4.75	4.97	4.75	4.95	2323201
2006-07-25	4.93	4.96	4.80	4.88	2776470
2006-07-26	4.84	4.84	4.51	4.56	4242213
2006-07-27	4.75	5.04	4.49	4.53	6634926
2006-07-28	4.56	4.82	4.48	4.79	3232777
2006-07-31	4.73	4.87	4.70	4.83	2758333
2006-08-01	4.77	4.78	4.60	4.74	2769234
2006-08-02	4.76	4.83	4.70	4.73	2410836
2006-08-03	4.66	4.93	4.63	4.88	3150900
2006-08-04	4.94	5.13	4.72	4.81	3246345
2006-08-07	4.80	4.80	4.67	4.69	1780461
2006-08-08	4.74	4.78	4.59	4.61	2690070
2006-08-09	4.67	4.74	4.42	4.44	2910168
2006-08-10	4.44	4.58	4.36	4.57	2395203
2006-08-11	4.57	4.59	4.41	4.42	2227648
2006-08-14	4.48	4.73	4.46	4.53	2644366
2006-08-15	4.59	4.83	4.59	4.81	1979424
2006-08-16	4.86	5.01	4.82	4.96	2557359
2006-08-17	4.94	5.03	4.91	4.97	1825227
2006-08-18	4.96	4.96	4.80	4.83	1838619
2006-08-21	4.78	4.79	4.66	4.67	2384181
2006-08-22	4.67	4.75	4.62	4.64	1933422
2006-08-23	4.63	4.74	4.53	4.58	1824025
2006-08-24	4.58	4.64	4.43	4.47	1793394
2006-08-25	4.47	4.48	4.41	4.44	2502576
2006-08-28	4.47	4.75	4.47	4.68	2341548
2006-08-29	4.69	4.80	4.63	4.78	2375595
2006-08-30	4.77	4.80	4.65	4.66	1110618
2006-08-31	4.69	4.77	4.67	4.73	1195735
2006-09-01	4.79	4.81	4.68	4.69	2265516
2006-09-05	4.67	4.69	4.58	4.62	2812185
2006-09-06	4.59	4.60	4.43	4.43	2293164
2006-09-07	4.42	4.50	4.38	4.45	2776281
2006-09-08	4.47	4.52	4.36	4.41	2118676
2006-09-11	4.40	4.57	4.33	4.57	4020063
2006-09-12	4.56	4.76	4.55	4.74	1761810
2006-09-13	4.76	4.86	4.69	4.84	1969089
2006-09-14	4.83	4.83	4.62	4.64	1580715
2006-09-15	4.69	4.70	4.50	4.51	3180559
2006-09-18	4.50	4.52	4.43	4.50	2082300
2006-09-19	4.46	4.63	4.40	4.60	4211419
2006-09-20	4.65	4.81	4.60	4.68	3038985
2006-09-21	4.69	4.72	4.55	4.58	2041267
2006-09-22	4.55	4.60	4.46	4.51	2319880
2006-09-25	4.54	4.56	4.40	4.48	2184624
2006-09-26	4.49	4.66	4.47	4.62	2068402
2006-09-27	4.62	4.63	4.50	4.51	3011121
2006-09-28	4.54	4.58	4.47	4.55	1595862
2006-09-29	4.52	4.54	4.40	4.45	2400678
2006-10-02	4.46	4.46	4.29	4.33	2916243
2006-10-03	4.27	4.42	4.26	4.42	3180714
2006-10-04	4.39	4.73	4.32	4.71	3304989
2006-10-05	4.71	4.87	4.70	4.85	2604102
2006-10-06	4.84	4.87	4.74	4.80	3497715
2006-10-09	4.77	4.96	4.73	4.89	2914879
2006-10-10	4.92	5.04	4.91	4.99	2023413
2006-10-11	4.95	4.96	4.81	4.85	1707480
2006-10-12	4.88	4.93	4.85	4.89	2138400
2006-10-13	4.88	4.94	4.80	4.87	1824045
2006-10-16	4.90	4.99	4.86	4.99	1779745
2006-10-17	4.94	4.94	4.72	4.74	2153250
2006-10-18	4.74	4.80	4.46	4.49	6445575
2006-10-19	4.46	4.63	4.40	4.62	3076407
2006-10-20	4.63	4.63	4.51	4.58	1750612
2006-10-23	4.50	4.60	4.41	4.48	4356375
2006-10-24	4.38	4.51	4.21	4.49	9780804
2006-10-25	4.48	4.51	4.24	4.26	5958630
2006-10-26	4.04	4.28	4.01	4.15	12899965
2006-10-27	4.09	4.35	4.05	4.21	6935523
2006-10-30	4.19	4.19	4.09	4.15	5149602
2006-10-31	4.16	4.22	4.07	4.10	4500414
2006-11-01	4.29	4.29	4.18	4.18	5647941
2006-11-02	4.16	4.18	4.06	4.07	3726648
2006-11-03	4.08	4.10	3.92	3.95	7335765
2006-11-06	4.02	4.14	4.01	4.08	3796834
2006-11-07	4.08	4.13	4.04	4.05	1910533
2006-11-08	4.03	4.11	3.99	4.09	3439638
2006-11-09	4.09	4.11	4.04	4.08	2801128
2006-11-10	4.07	4.15	4.07	4.15	1338619
2006-11-13	4.15	4.19	4.11	4.19	2199447
2006-11-14	4.18	4.27	4.17	4.27	1976082
2006-11-15	4.25	4.34	4.25	4.33	2190658
2006-11-16	4.31	4.35	4.29	4.33	1227366
2006-11-17	4.33	4.33	4.25	4.29	1282878
2006-11-20	4.29	4.29	4.17	4.19	1748641
2006-11-21	4.19	4.23	4.16	4.22	1906173
2006-11-22	4.21	4.23	4.13	4.19	1596489
2006-11-24	4.14	4.15	4.09	4.12	1044393
2006-11-27	4.10	4.10	4.01	4.03	3197043
2006-11-28	4.02	4.08	3.99	4.05	2410992
2006-11-29	4.10	4.10	3.83	3.87	3759729
2006-11-30	3.94	4.02	3.84	3.97	4023276
2006-12-01	4.00	4.02	3.89	3.99	3951085
2006-12-04	4.00	4.11	4.00	4.05	2621889
2006-12-05	4.05	4.08	3.96	3.99	2414920
2006-12-06	3.98	4.00	3.96	3.99	3387231
2006-12-07	3.98	4.03	3.95	3.98	3188679
2006-12-08	3.98	3.99	3.88	3.89	3423897
2006-12-11	3.88	4.00	3.87	3.97	2772144
2006-12-12	3.97	3.99	3.73	3.78	5063094
2006-12-13	3.80	3.81	3.71	3.76	2103516
2006-12-14	3.76	3.88	3.76	3.88	2227425
2006-12-15	3.88	4.01	3.76	3.76	3747795
2006-12-18	3.76	3.78	3.67	3.69	1985283
2006-12-19	3.67	3.75	3.65	3.74	2040754
2006-12-20	3.75	3.83	3.70	3.71	2418552
2006-12-21	3.70	3.71	3.61	3.63	1963980
2006-12-22	3.63	3.67	3.59	3.63	1481469
2006-12-26	3.59	3.70	3.59	3.69	1067154
2006-12-27	3.68	3.73	3.63	3.67	1644138
2006-12-28	3.65	3.68	3.57	3.61	2115180
2006-12-29	3.59	3.64	3.56	3.57	2226015
2007-01-03	3.65	4.02	3.62	3.82	6485487
2007-01-04	3.83	3.99	3.78	3.98	5123553
2007-01-05	3.97	3.97	3.81	3.84	2328034
2007-01-08	3.83	3.89	3.78	3.84	1320853
2007-01-09	3.84	3.89	3.82	3.85	1849351
2007-01-10	3.84	3.91	3.82	3.88	2663955
2007-01-11	3.86	3.99	3.86	3.94	2554470
2007-01-12	3.94	4.05	3.94	4.05	2735356
2007-01-16	4.04	4.15	4.01	4.08	2684610
2007-01-17	4.05	4.09	3.98	4.01	2825779
2007-01-18	4.02	4.03	3.98	4.02	2242539
2007-01-19	4.00	4.03	3.97	3.99	1113783
2007-01-22	4.03	4.05	3.88	3.90	1995462
2007-01-23	3.88	3.94	3.84	3.92	1936953
2007-01-24	3.90	3.96	3.84	3.94	2593869
2007-01-25	3.95	3.96	3.89	3.90	2941029
2007-01-26	3.91	3.93	3.84	3.90	4064215
2007-01-29	3.88	3.98	3.88	3.97	1585237
2007-01-30	3.98	4.14	3.96	4.13	4864779
2007-01-31	4.14	4.19	4.09	4.12	2917350
2007-02-01	4.44	4.78	4.36	4.78	11598484
2007-02-02	4.76	4.79	4.69	4.70	3406455
2007-02-05	4.68	4.68	4.59	4.61	3111061
2007-02-06	4.62	4.78	4.62	4.74	2523460
2007-02-07	4.73	4.79	4.73	4.76	1504041
2007-02-08	4.77	4.77	4.66	4.68	1449724
2007-02-09	4.68	4.72	4.60	4.64	1607121
2007-02-12	4.62	4.63	4.54	4.59	1298349
2007-02-13	4.58	4.68	4.58	4.67	1390770
2007-02-14	4.67	4.88	4.67	4.87	2907360
2007-02-15	4.85	4.89	4.80	4.87	2111683
2007-02-16	4.87	4.87	4.76	4.80	1391553
2007-02-20	4.78	4.92	4.74	4.90	1355703
2007-02-21	4.89	5.00	4.86	4.96	1770147
2007-02-22	4.98	4.99	4.88	4.91	1943487
2007-02-23	4.88	4.95	4.86	4.94	1643071
2007-02-26	4.94	4.94	4.78	4.80	2121612
2007-02-27	4.74	4.75	4.55	4.62	3969040
2007-02-28	4.60	4.67	4.50	4.61	2721573
2007-03-01	4.59	4.62	4.46	4.56	1845234
2007-03-02	4.53	4.56	4.45	4.45	3098547
2007-03-05	4.44	4.45	4.28	4.31	2908669
2007-03-06	4.36	4.36	4.27	4.31	2838658
2007-03-07	4.29	4.31	4.24	4.28	2741364
2007-03-08	4.32	4.39	4.30	4.33	1756350
2007-03-09	4.35	4.39	4.31	4.35	1592871
2007-03-12	4.36	4.41	4.33	4.36	1256823
2007-03-13	4.33	4.33	4.19	4.19	2035692
2007-03-14	4.18	4.25	4.08	4.25	3159675
2007-03-15	4.25	4.31	4.23	4.28	1256337
2007-03-16	4.28	4.28	4.15	4.18	2789950
2007-03-19	4.20	4.20	4.07	4.10	2979423
2007-03-20	4.08	4.26	4.08	4.26	1322574
2007-03-21	4.25	4.32	4.19	4.32	1556266
2007-03-22	4.32	4.33	4.20	4.31	3041523
2007-03-23	4.30	4.42	4.30	4.41	1654384
2007-03-26	4.42	4.42	4.33	4.38	2049435
2007-03-27	4.36	4.37	4.30	4.33	1089760
2007-03-28	4.29	4.36	4.23	4.26	2484816
2007-03-29	4.29	4.29	4.18	4.24	1617367
2007-03-30	4.25	4.30	4.22	4.27	897102
2007-04-02	4.27	4.32	4.25	4.28	966586
2007-04-03	4.29	4.37	4.29	4.34	1366267
2007-04-04	4.33	4.34	4.21	4.21	1255770
2007-04-05	4.21	4.29	4.15	4.28	727515
2007-04-09	4.28	4.35	4.26	4.29	728338
2007-04-10	4.28	4.30	4.26	4.28	582795
2007-04-11	4.13	4.20	4.10	4.17	6749271
2007-04-12	4.15	4.31	4.11	4.31	2620215
2007-04-13	4.29	4.32	4.21	4.27	823311
2007-04-16	4.28	4.42	4.28	4.41	1786293
2007-04-17	4.41	4.51	4.41	4.47	2250342
2007-04-18	4.45	4.48	4.40	4.45	1156200
2007-04-19	4.40	4.55	4.36	4.53	2174046
2007-04-20	4.58	4.75	4.53	4.72	5421228
2007-04-23	4.73	4.77	4.73	4.74	2392483
2007-04-24	4.73	4.79	4.64	4.79	2855385
2007-04-25	4.88	4.99	4.86	4.92	4423734
2007-04-26	4.73	4.74	4.58	4.62	5555371
2007-04-27	4.58	4.60	4.50	4.53	2276181
2007-04-30	4.53	4.53	4.36	4.38	3018154
2007-05-01	4.37	4.37	4.22	4.25	3635826
2007-05-02	4.26	4.45	4.26	4.39	3379887
2007-05-03	4.40	4.48	4.38	4.48	1956339
2007-05-04	4.48	4.49	4.41	4.49	3566382
2007-05-07	4.49	4.49	4.41	4.45	1885612
2007-05-08	4.42	4.53	4.40	4.53	2199433
2007-05-09	4.51	4.52	4.42	4.51	1693737
2007-05-10	4.47	4.49	4.37	4.40	2417580
2007-05-11	4.42	4.47	4.39	4.43	913362
2007-05-14	4.44	4.44	4.30	4.34	1142964
2007-05-15	4.33	4.43	4.28	4.38	1931647
2007-05-16	4.39	4.50	4.36	4.49	1308075
2007-05-17	4.50	4.56	4.48	4.49	2819434
2007-05-18	4.50	4.61	4.49	4.59	2398821
2007-05-21	4.59	4.68	4.55	4.63	1713069
2007-05-22	4.64	4.68	4.59	4.66	2456028
2007-05-23	4.64	4.73	4.63	4.66	1979397
2007-05-24	4.65	4.65	4.52	4.53	2150529
2007-05-25	4.54	4.61	4.48	4.50	1490805
2007-05-29	4.50	4.52	4.43	4.49	2244253
2007-05-30	4.45	4.62	4.45	4.61	2137434
2007-05-31	4.62	4.69	4.61	4.63	1531062
2007-06-01	4.65	4.71	4.60	4.63	2047464
2007-06-04	4.62	4.62	4.57	4.59	777357
2007-06-05	4.57	4.63	4.53	4.57	1368697
2007-06-06	4.53	4.57	4.41	4.48	1656544
2007-06-07	4.45	4.46	4.32	4.33	2421751
2007-06-08	4.32	4.44	4.30	4.44	1426045
2007-06-11	4.42	4.44	4.37	4.42	1596442
2007-06-12	4.38	4.40	4.32	4.34	1124563
2007-06-13	4.35	4.42	4.34	4.41	1072149
2007-06-14	4.42	4.53	4.40	4.51	837688
2007-06-15	4.56	4.61	4.53	4.59	3140100
2007-06-18	4.57	4.60	4.44	4.46	2017440
2007-06-19	4.43	4.50	4.41	4.45	1292908
2007-06-20	4.47	4.55	4.39	4.39	1590097
2007-06-21	4.37	4.46	4.34	4.45	2008867
2007-06-22	4.41	4.47	4.38	4.39	2824956
2007-06-25	4.39	4.59	4.39	4.48	2363755
2007-06-26	4.49	4.49	4.38	4.43	2019363
2007-06-27	4.40	4.59	4.37	4.59	2095443
2007-06-28	4.55	4.55	4.47	4.50	2115531
2007-06-29	4.51	4.55	4.45	4.47	2143651
2007-07-02	4.50	4.57	4.46	4.56	1343385
2007-07-03	4.56	4.67	4.54	4.60	1070745
2007-07-05	4.57	4.64	4.52	4.57	1399045
2007-07-06	4.56	4.66	4.53	4.62	1139541
2007-07-09	4.62	4.66	4.60	4.63	1959592
2007-07-10	4.63	4.63	4.49	4.50	1250586
2007-07-11	4.49	4.60	4.49	4.59	2970729
2007-07-12	4.62	4.69	4.60	4.67	1547505
2007-07-13	4.65	4.69	4.60	4.67	755743
2007-07-16	4.80	4.83	4.71	4.72	4860945
2007-07-17	4.74	4.74	4.61	4.68	2321892
2007-07-18	4.64	4.72	4.57	4.66	1317357
2007-07-19	4.69	4.73	4.63	4.67	1794366
2007-07-20	4.65	4.67	4.46	4.54	1616773
2007-07-23	4.47	4.47	4.14	4.24	8157888
2007-07-24	4.22	4.22	3.98	4.02	7903764
2007-07-25	4.04	4.19	3.98	4.07	3373461
2007-07-26	4.06	4.20	3.99	4.16	8468617
2007-07-27	4.22	4.36	4.16	4.21	6126846
2007-07-30	4.22	4.33	4.20	4.27	2829357
2007-07-31	4.32	4.38	4.20	4.28	4219674
2007-08-01	4.26	4.33	4.15	4.30	3997471
2007-08-02	4.31	4.46	4.27	4.36	4133673
2007-08-03	4.36	4.36	4.15	4.17	5578267
2007-08-06	4.18	4.31	4.11	4.29	3617419
2007-08-07	4.26	4.33	4.20	4.32	2286846
2007-08-08	4.36	4.61	4.30	4.49	6128338
2007-08-09	4.42	4.48	4.31	4.38	5065476
2007-08-10	4.36	4.48	4.30	4.38	3978051
2007-08-13	4.40	4.48	4.19	4.22	2207034
2007-08-14	4.23	4.28	4.04	4.05	1136565
2007-08-15	4.05	4.22	3.96	3.97	2614167
2007-08-16	3.98	4.17	3.89	4.10	3663819
2007-08-17	4.27	4.41	4.13	4.24	3493476
2007-08-20	4.26	4.37	4.23	4.34	967464
2007-08-21	4.34	4.36	4.21	4.27	967335
2007-08-22	4.32	4.41	4.31	4.35	963346
2007-08-23	4.39	4.39	4.22	4.23	2868756
2007-08-24	4.23	4.34	4.18	4.29	2263491
2007-08-27	4.26	4.27	4.19	4.22	2085615
2007-08-28	4.18	4.20	4.14	4.15	1985809
2007-08-29	4.18	4.28	4.14	4.26	1070502
2007-08-30	4.21	4.27	4.16	4.18	1206873
2007-08-31	4.25	4.29	4.20	4.27	799497
2007-09-04	4.26	4.32	4.21	4.24	1183275
2007-09-05	4.21	4.25	4.09	4.11	2480503
2007-09-06	4.12	4.16	4.05	4.10	1053783
2007-09-07	4.04	4.12	3.97	4.01	1640817
2007-09-10	4.02	4.05	3.77	3.87	4085532
2007-09-11	3.88	3.97	3.86	3.91	1530508
2007-09-12	3.90	3.92	3.79	3.81	1081971
2007-09-13	3.82	3.88	3.74	3.81	1486518
2007-09-14	3.76	3.91	3.75	3.91	2436871
2007-09-17	3.89	4.03	3.89	4.00	3236253
2007-09-18	4.02	4.11	3.96	4.06	3555265
2007-09-19	4.09	4.19	3.94	3.95	3502453
2007-09-20	3.93	3.96	3.69	3.70	5414472
2007-09-21	3.73	3.80	3.67	3.68	2985930
2007-09-24	3.68	3.73	3.64	3.66	3157380
2007-09-25	3.63	3.69	3.54	3.61	2268222
2007-09-26	3.61	3.65	3.61	3.62	1670058
2007-09-27	3.65	3.67	3.59	3.59	2122902
2007-09-28	3.58	3.61	3.53	3.55	2109105
2007-10-01	3.56	3.68	3.55	3.65	4699876
2007-10-02	3.67	3.68	3.63	3.67	2074423
2007-10-03	3.65	3.67	3.61	3.62	2442906
2007-10-04	3.63	3.66	3.56	3.61	1969947
2007-10-05	3.65	3.79	3.63	3.74	4159653
2007-10-08	3.77	3.77	3.63	3.69	1716147
2007-10-09	3.70	3.73	3.56	3.64	2257470
2007-10-10	3.63	3.65	3.58	3.63	2576340
2007-10-11	3.65	3.67	3.56	3.58	1375933
2007-10-12	3.56	3.61	3.53	3.59	954247
2007-10-15	3.59	3.61	3.54	3.54	2125278
2007-10-16	3.53	3.59	3.53	3.57	2823018
2007-10-17	3.60	3.65	3.45	3.50	2310160
2007-10-18	3.46	3.46	3.28	3.33	5223042
2007-10-19	3.44	3.44	3.30	3.30	3374041
2007-10-22	3.27	3.43	3.23	3.41	4371381
2007-10-23	3.45	3.49	3.38	3.45	2170590
2007-10-24	3.41	3.43	3.32	3.37	2313225
2007-10-25	3.20	3.26	3.09	3.24	4464753
2007-10-26	3.24	3.37	3.22	3.35	3122934
2007-10-29	3.37	3.37	3.22	3.29	3188808
2007-10-30	3.27	3.31	3.21	3.28	2216646
2007-10-31	3.32	3.41	3.21	3.35	3281107
2007-11-01	3.30	3.30	3.19	3.27	3455379
2007-11-02	3.31	3.37	3.24	3.36	3210570
2007-11-05	3.29	3.39	3.27	3.33	2205036
2007-11-06	3.33	3.38	3.24	3.36	1903243
2007-11-07	3.30	3.36	3.27	3.30	3432388
2007-11-08	3.32	3.50	3.26	3.50	4410888
2007-11-09	3.41	3.46	3.36	3.41	4566928
2007-11-12	3.40	3.57	3.40	3.48	3681969
2007-11-13	3.50	3.73	3.50	3.72	3858576
2007-11-14	3.73	3.73	3.59	3.65	3672607
2007-11-15	3.63	3.69	3.51	3.55	2888196
2007-11-16	3.52	3.52	3.29	3.33	5219667
2007-11-19	3.29	3.29	3.18	3.21	3880359
2007-11-20	3.21	3.26	3.09	3.19	2730213
2007-11-21	3.16	3.24	3.11	3.19	2939895
2007-11-23	3.22	3.25	3.17	3.19	839214
2007-11-26	3.18	3.25	3.08	3.08	1695114
2007-11-27	3.09	3.13	3.02	3.07	2892780
2007-11-28	3.16	3.28	3.06	3.27	3552673
2007-11-29	3.25	3.25	3.16	3.19	1604826
2007-11-30	3.23	3.37	3.23	3.34	2387326
2007-12-03	3.32	3.44	3.26	3.39	3310281
2007-12-04	3.36	3.36	3.24	3.26	4321701
2007-12-05	3.33	3.36	3.26	3.34	2513214
2007-12-06	3.34	3.60	3.32	3.60	2942223
2007-12-07	3.58	3.74	3.57	3.70	3420366
2007-12-10	3.69	3.77	3.66	3.75	5099868
2007-12-11	3.76	3.80	3.57	3.58	3615711
2007-12-12	3.70	3.74	3.49	3.54	3564600
2007-12-13	3.51	3.68	3.49	3.65	2433645
2007-12-14	3.60	3.60	3.47	3.48	2206467
2007-12-17	3.45	3.66	3.44	3.52	2167533
2007-12-18	3.56	3.56	3.40	3.51	2402163
2007-12-19	3.49	3.51	3.39	3.41	1870573
2007-12-20	3.41	3.46	3.36	3.46	1589037
2007-12-21	3.48	3.60	3.44	3.54	2959908
2007-12-24	3.55	3.60	3.51	3.60	387261
2007-12-26	3.54	3.60	3.47	3.57	1099683
2007-12-27	3.58	3.59	3.43	3.48	1131921
2007-12-28	3.52	3.60	3.50	3.51	816270
2007-12-31	3.48	3.57	3.32	3.42	2975616
2008-01-02	3.36	3.41	3.23	3.29	4072491
2008-01-03	3.27	3.35	3.21	3.22	2830869
2008-01-04	3.17	3.27	3.09	3.23	4155570
2008-01-07	3.25	3.33	3.16	3.25	2285064
2008-01-08	3.28	3.32	3.08	3.09	2236801
2008-01-09	3.09	3.18	3.04	3.16	1987389
2008-01-10	3.12	3.33	3.05	3.27	3038026
2008-01-11	3.24	3.24	3.08	3.09	3540489
2008-01-14	3.12	3.31	3.12	3.28	1877991
2008-01-15	3.23	3.30	3.14	3.21	2815776
2008-01-16	3.19	3.40	3.13	3.35	3599079
2008-01-17	3.36	3.47	3.31	3.31	5719173
2008-01-18	3.31	3.39	3.14	3.19	6619623
2008-01-22	3.07	3.31	3.01	3.24	3697123
2008-01-23	3.16	3.73	3.11	3.68	5987655
2008-01-24	3.72	3.76	3.62	3.69	5214597
2008-01-25	3.75	3.92	3.75	3.80	8122113
2008-01-28	3.71	3.82	3.67	3.81	4636615
2008-01-29	3.83	3.97	3.80	3.93	4512159
2008-01-30	3.89	4.07	3.86	3.97	5702616
2008-01-31	4.01	4.44	4.01	4.32	21468578
2008-02-01	4.42	4.44	4.24	4.35	7967335
2008-02-04	4.35	4.44	4.31	4.37	3966813
2008-02-05	4.27	4.44	4.26	4.27	4887567
2008-02-06	4.31	4.39	4.26	4.32	3610845
2008-02-07	4.30	4.56	4.28	4.47	7272915
2008-02-08	4.44	4.65	4.37	4.53	4495911
2008-02-11	4.54	4.54	4.36	4.39	4710460
2008-02-12	4.41	4.52	4.40	4.44	2541840
2008-02-13	4.48	4.63	4.43	4.61	5076904
2008-02-14	4.65	4.76	4.50	4.51	5188819
2008-02-15	4.45	4.51	4.37	4.40	3718021
2008-02-19	4.47	4.51	4.27	4.31	4179276
2008-02-20	4.33	4.45	4.29	4.42	3056197
2008-02-21	4.44	4.54	4.41	4.41	4046881
2008-02-22	4.42	4.44	4.20	4.30	2552526
2008-02-25	4.28	4.42	4.23	4.33	1972971
2008-02-26	4.31	4.44	4.28	4.39	2304396
2008-02-27	4.33	4.42	4.27	4.31	2818692
2008-02-28	4.32	4.42	4.19	4.20	1899882
2008-02-29	4.15	4.18	4.02	4.04	2316930
2008-03-03	4.06	4.16	4.01	4.14	1903230
2008-03-04	4.08	4.35	4.02	4.34	4412805
2008-03-05	4.35	4.45	4.24	4.33	2743443
2008-03-06	4.29	4.29	4.15	4.18	2430661
2008-03-07	4.11	4.27	4.04	4.20	2567220
2008-03-10	4.21	4.31	4.18	4.18	3403971
2008-03-11	4.31	4.54	4.29	4.54	4387000
2008-03-12	4.53	4.60	4.39	4.40	3015009
2008-03-13	4.34	4.64	4.32	4.60	6363292
2008-03-14	4.65	4.68	4.45	4.52	2287608
2008-03-17	4.40	4.56	4.40	4.45	4727895
2008-03-18	4.57	4.66	4.43	4.59	5438157
2008-03-19	4.51	4.68	4.22	4.22	6068358
2008-03-20	4.27	4.52	4.18	4.45	7719576
2008-03-24	4.48	4.87	4.46	4.82	6648709
2008-03-25	4.82	4.98	4.76	4.88	4804197
2008-03-26	4.83	4.85	4.71	4.72	3888324
2008-03-27	4.72	4.82	4.67	4.73	3527374
2008-03-28	4.76	4.84	4.71	4.74	3581955
2008-03-31	4.73	4.77	4.63	4.72	3224508
2008-04-01	4.78	4.97	4.74	4.97	4441797
2008-04-02	4.97	4.97	4.84	4.91	3536190
2008-04-03	4.81	4.88	4.72	4.87	3653100
2008-04-04	4.81	4.82	4.59	4.65	4704993
2008-04-07	4.69	4.79	4.65	4.74	2053032
2008-04-08	4.69	4.72	4.56	4.62	5101224
2008-04-09	4.56	4.57	4.47	4.49	4276698
2008-04-10	4.49	4.62	4.36	4.59	3239190
2008-04-11	4.52	4.61	4.50	4.53	2438059
2008-04-14	4.54	4.64	4.51	4.52	2575516
2008-04-15	4.56	4.58	4.47	4.58	2730726
2008-04-16	4.59	4.83	4.59	4.78	3267918
2008-04-17	4.37	4.53	4.30	4.37	8216329
2008-04-18	4.48	4.61	4.41	4.60	4473555
2008-04-21	4.46	4.58	4.43	4.50	3670974
2008-04-22	4.49	4.49	4.30	4.38	3550257
2008-04-23	4.07	4.33	4.01	4.26	10080828
2008-04-24	4.19	4.40	4.09	4.36	6139030
2008-04-25	4.40	4.44	4.32	4.40	3026139
2008-04-28	4.39	4.51	4.31	4.50	3238542
2008-04-29	4.51	4.54	4.34	4.52	2177347
2008-04-30	4.55	4.65	4.45	4.55	3126397
2008-05-01	4.54	4.81	4.51	4.75	3918645
2008-05-02	4.76	4.89	4.58	4.72	4605984
2008-05-05	4.71	4.75	4.66	4.69	2205157
2008-05-06	4.66	4.75	4.60	4.72	2062239
2008-05-07	4.73	4.80	4.52	4.54	2816005
2008-05-08	4.56	4.62	4.50	4.55	2233615
2008-05-09	4.53	4.56	4.44	4.46	2315439
2008-05-12	4.48	4.59	4.44	4.56	2143192
2008-05-13	4.57	4.69	4.49	4.63	2153371
2008-05-14	4.65	4.75	4.58	4.68	1838835
2008-05-15	4.68	4.76	4.62	4.75	1999599
2008-05-16	4.78	4.78	4.56	4.65	2562543
2008-05-19	4.66	4.73	4.55	4.60	2430297
2008-05-20	4.58	4.58	4.39	4.41	2724279
2008-05-21	4.42	4.46	4.11	4.14	6763203
2008-05-22	4.16	4.31	4.15	4.31	4314843
2008-05-23	4.28	4.31	4.13	4.16	3244239
2008-05-27	4.00	4.21	4.00	4.21	3313872
2008-05-28	4.25	4.26	4.13	4.17	2795094
2008-05-29	4.16	4.33	4.15	4.25	2166588
2008-05-30	4.29	4.47	4.20	4.47	5080212
2008-06-02	4.47	4.47	4.35	4.39	4428303
2008-06-03	4.42	4.50	4.31	4.36	2991330
2008-06-04	4.34	4.59	4.34	4.51	3370572
2008-06-05	4.52	4.68	4.45	4.68	2753541
2008-06-06	4.62	4.62	4.31	4.32	3321162
2008-06-09	4.35	4.45	4.28	4.36	2250234
2008-06-10	4.32	4.33	4.24	4.28	3245278
2008-06-11	4.26	4.29	4.10	4.11	3601989
2008-06-12	4.15	4.19	4.03	4.07	2992065
2008-06-13	4.34	4.41	4.16	4.29	7946640
2008-06-16	4.29	4.36	4.27	4.31	3980292
2008-06-17	4.31	4.38	4.29	4.35	3020064
2008-06-18	4.30	4.49	4.23	4.44	6876414
2008-06-19	4.44	4.67	4.41	4.64	6061473
2008-06-20	4.62	4.67	4.52	4.60	5435437
2008-06-23	4.63	4.63	4.47	4.48	2442966
2008-06-24	4.42	4.48	4.32	4.33	3593700
2008-06-25	4.29	4.52	4.29	4.46	3360771
2008-06-26	4.39	4.45	4.31	4.34	2146398
2008-06-27	4.33	4.45	4.27	4.39	3201430
2008-06-30	4.37	4.53	4.29	4.45	3383781
2008-07-01	4.36	4.48	4.28	4.43	4585929
2008-07-02	4.42	4.51	4.27	4.28	3268147
2008-07-03	4.26	4.31	4.21	4.22	2596441
2008-07-07	4.21	4.28	4.09	4.13	4815139
2008-07-08	4.15	4.44	4.09	4.43	5317758
2008-07-09	4.43	4.52	4.34	4.38	3568887
2008-07-10	4.38	4.50	4.34	4.41	2487618
2008-07-11	4.36	4.36	4.12	4.24	4438665
2008-07-14	4.29	4.36	4.14	4.22	2584494
2008-07-15	4.18	4.32	4.06	4.19	3380541
2008-07-16	4.55	5.25	4.55	5.19	20567817
2008-07-17	5.18	5.47	5.11	5.37	11482020
2008-07-18	5.41	5.62	5.41	5.57	10237171
2008-07-21	5.57	5.60	5.29	5.33	6412716
2008-07-22	5.38	5.70	5.38	5.64	7320051
2008-07-23	5.64	5.64	5.11	5.23	14945256
2008-07-24	5.47	5.63	5.04	5.16	10317780
2008-07-25	5.24	5.29	5.15	5.28	5668002
2008-07-28	5.25	5.31	5.13	5.19	4711074
2008-07-29	5.24	5.49	5.21	5.48	4774011
2008-07-30	5.51	5.53	5.27	5.44	4825750
2008-07-31	5.33	5.53	5.33	5.44	4568373
2008-08-01	5.48	5.51	5.20	5.28	4953595
2008-08-04	5.29	5.34	5.14	5.27	4054569
2008-08-05	5.33	5.53	5.27	5.51	5770332
2008-08-06	5.50	5.51	5.40	5.47	4216779
2008-08-07	5.38	5.45	5.31	5.36	3162084
2008-08-08	5.36	5.77	5.36	5.67	8451823
2008-08-11	5.67	5.94	5.56	5.73	4940716
2008-08-12	5.72	5.72	5.39	5.43	5564889
2008-08-13	5.47	5.47	5.27	5.39	3588853
2008-08-14	5.34	5.54	5.34	5.51	3781890
2008-08-15	5.57	5.67	5.52	5.60	3967110
2008-08-18	5.38	5.49	5.26	5.33	4626018
2008-08-19	5.26	5.28	4.99	5.11	4926291
2008-08-20	5.13	5.18	5.02	5.05	2717239
2008-08-21	5.01	5.04	4.89	4.94	2936209
2008-08-22	4.98	5.15	4.96	5.11	1858734
2008-08-25	5.09	5.09	4.83	4.88	2536299
2008-08-26	4.81	4.83	4.70	4.77	3791826
2008-08-27	4.79	4.89	4.75	4.79	3042832
2008-08-28	4.81	5.06	4.79	5.01	3358287
2008-08-29	4.97	5.07	4.91	4.93	2641086
2008-09-02	5.07	5.19	5.01	5.18	6791904
2008-09-03	5.17	5.22	4.95	5.02	5252863
2008-09-04	4.97	5.05	4.70	4.77	4604526
2008-09-05	4.74	4.81	4.61	4.69	5670216
2008-09-08	4.79	4.93	4.60	4.71	5535607
2008-09-09	4.72	4.77	4.54	4.57	4277529
2008-09-10	4.63	4.85	4.49	4.77	6013446
2008-09-11	4.74	4.98	4.70	4.97	6179706
2008-09-12	4.92	5.04	4.83	5.02	4368829
2008-09-15	4.86	5.28	4.79	5.18	6096552
2008-09-16	5.17	5.24	4.91	5.07	6744336
2008-09-17	4.94	5.17	4.83	5.07	7567128
2008-09-18	5.18	5.64	4.95	5.48	8347455
2008-09-19	5.67	5.67	5.03	5.07	10253344
2008-09-22	4.68	5.11	4.68	4.75	7943940
2008-09-23	4.76	4.80	4.52	4.55	3277570
2008-09-24	4.55	4.73	4.42	4.43	3770199
2008-09-25	4.60	4.61	4.38	4.41	3126141
2008-09-26	4.32	4.33	4.15	4.28	5120968
2008-09-29	4.17	4.18	3.96	3.99	4884408
2008-09-30	4.05	4.25	3.98	4.20	3787782
2008-10-01	4.13	4.20	4.00	4.18	3211656
2008-10-02	4.08	4.08	3.46	3.56	10358766
2008-10-03	3.57	3.70	3.45	3.46	4951152
2008-10-06	3.43	3.60	3.30	3.57	8951742
2008-10-07	3.59	3.69	3.47	3.50	7578360
2008-10-08	3.41	3.71	3.34	3.61	5670054
2008-10-09	3.70	3.70	3.26	3.27	3407535
2008-10-10	3.20	3.67	3.04	3.59	5326074
2008-10-13	3.75	4.11	3.53	3.89	3991302
2008-10-14	4.07	4.13	3.78	3.81	4188888
2008-10-15	3.72	3.92	3.42	3.43	3697366
2008-10-16	3.47	3.81	3.37	3.78	5599975
2008-10-17	3.62	4.06	3.57	3.85	4874262
2008-10-20	3.90	4.07	3.84	4.01	2406213
2008-10-21	3.94	4.07	3.77	3.78	2268297
2008-10-22	3.78	3.83	3.51	3.58	4898083
2008-10-23	3.70	3.99	3.51	3.56	6955308
2008-10-24	3.39	3.67	3.26	3.40	6027270
2008-10-27	3.38	3.92	3.27	3.72	5939142
2008-10-28	3.80	3.98	3.52	3.97	5371960
2008-10-29	3.99	4.21	3.88	4.01	5926884
2008-10-30	4.10	4.22	4.00	4.15	4045437
2008-10-31	4.13	4.53	4.06	4.49	4094145
2008-11-03	4.24	4.45	4.23	4.43	3777495
2008-11-04	4.53	4.53	4.28	4.36	3754890
2008-11-05	4.28	4.35	3.89	3.92	4514602
2008-11-06	4.04	4.12	3.72	3.72	3350652
2008-11-07	3.87	3.90	3.69	3.80	2129247
2008-11-10	3.89	3.97	3.72	3.85	3256146
2008-11-11	3.81	3.81	3.63	3.73	2987280
2008-11-12	3.66	3.75	3.48	3.49	2900367
2008-11-13	3.50	3.77	3.33	3.75	4301437
2008-11-14	3.71	3.71	3.51	3.54	3798279
2008-11-17	3.51	3.57	3.37	3.41	3053274
2008-11-18	3.44	3.47	3.09	3.19	5159274
2008-11-19	3.18	3.32	2.87	2.89	4795605
2008-11-20	2.95	3.03	2.75	2.82	5662575
2008-11-21	2.84	3.19	2.74	3.18	5770980
2008-11-24	3.21	3.43	3.20	3.39	2652945
2008-11-25	3.41	3.41	3.18	3.33	3451477
2008-11-26	3.24	3.56	3.24	3.56	2215174
2008-11-28	3.51	3.56	3.46	3.53	946815
2008-12-01	3.50	3.50	3.26	3.29	4709259
2008-12-02	3.39	3.47	3.26	3.41	3942702
2008-12-03	3.31	3.56	3.31	3.49	3917605
2008-12-04	3.42	3.56	3.26	3.32	4918050
2008-12-05	3.24	3.51	2.95	3.47	10628199
2008-12-08	3.61	3.87	3.55	3.74	6929199
2008-12-09	3.56	3.57	3.31	3.41	7914834
2008-12-10	3.42	3.57	3.34	3.51	4868451
2008-12-11	3.46	3.53	3.01	3.05	7008660
2008-12-12	3.11	3.13	2.99	3.07	5591544
2008-12-15	3.08	3.16	3.03	3.10	3590142
2008-12-16	3.16	3.43	3.16	3.42	4497774
2008-12-17	3.36	3.78	3.35	3.71	8902305
2008-12-18	3.71	3.71	3.55	3.60	5125734
2008-12-19	3.69	3.86	3.54	3.74	7241049
2008-12-22	3.77	3.77	3.58	3.69	3852279
2008-12-23	3.52	3.68	3.41	3.54	6569295
2008-12-24	3.57	3.65	3.51	3.62	2005951
2008-12-26	3.64	3.70	3.60	3.69	1112028
2008-12-29	3.67	3.72	3.61	3.68	1948603
2008-12-30	3.72	4.02	3.66	4.00	3591567
2008-12-31	4.01	4.33	4.01	4.22	6780942
2009-01-02	4.22	4.37	4.13	4.33	4185270
2009-01-05	4.35	4.35	3.94	4.01	5946696
2009-01-06	4.08	4.16	4.03	4.12	3775950
2009-01-07	4.07	4.16	4.00	4.01	10543810
2009-01-08	4.01	4.05	3.83	3.88	5606550
2009-01-09	3.86	3.87	3.62	3.67	7688310
2009-01-12	3.65	3.76	3.45	3.47	4291596
2009-01-13	3.45	3.52	3.41	3.45	4488183
2009-01-14	3.41	3.56	3.24	3.26	3926043
2009-01-15	3.27	3.48	3.20	3.43	3415371
2009-01-16	3.48	3.52	3.19	3.34	3513969
2009-01-20	3.29	3.32	3.13	3.14	5536977
2009-01-21	3.25	3.37	3.17	3.35	5705910
2009-01-22	3.26	3.37	3.19	3.31	3282450
2009-01-23	3.24	3.35	3.20	3.23	2711373
2009-01-26	3.21	3.33	3.10	3.18	2465950
2009-01-27	3.20	3.29	3.16	3.21	5674360
2009-01-28	3.28	3.56	3.24	3.49	4335147
2009-01-29	3.64	3.94	3.49	3.93	12281908
2009-01-30	3.99	3.99	3.70	3.72	8674782
2009-02-02	3.64	3.79	3.55	3.77	4870422
2009-02-03	3.82	3.97	3.76	3.95	3284853
2009-02-04	4.07	4.07	3.84	3.85	3821863
2009-02-05	3.80	4.01	3.78	3.93	4139943
2009-02-06	3.91	4.10	3.91	4.08	6562059
2009-02-09	4.07	4.07	3.87	3.90	4376902
2009-02-10	3.89	3.95	3.75	3.78	4825156
2009-02-11	3.81	3.88	3.72	3.78	4366426
2009-02-12	3.73	3.86	3.63	3.85	5596708
2009-02-13	3.81	3.86	3.71	3.82	7273192
2009-02-17	3.62	3.75	3.61	3.63	5820612
2009-02-18	3.66	3.73	3.60	3.63	4504896
2009-02-19	3.67	3.78	3.60	3.63	3380184
2009-02-20	3.57	3.64	3.54	3.57	3955614
2009-02-23	3.79	3.79	3.43	3.44	3150414
2009-02-24	3.50	3.63	3.44	3.60	4393440
2009-02-25	3.38	3.43	3.23	3.35	10809018
2009-02-26	3.35	3.45	3.20	3.23	6579960
2009-02-27	3.17	3.30	3.09	3.23	4411341
2009-03-02	3.16	3.22	2.99	3.00	5812371
2009-03-03	3.03	3.05	2.95	2.96	4469809
2009-03-04	3.03	3.14	3.00	3.05	6668790
2009-03-05	2.97	3.05	2.91	2.98	7307752
2009-03-06	3.01	3.03	2.78	2.83	4978860
2009-03-09	2.79	3.01	2.79	2.82	4701307
2009-03-10	2.91	3.08	2.77	2.98	5932629
2009-03-11	2.99	3.31	2.96	3.20	10776361
2009-03-12	3.08	3.43	3.06	3.40	8477460
2009-03-13	3.41	3.48	3.29	3.33	4379319
2009-03-16	3.22	3.56	3.22	3.40	5987418
2009-03-17	3.40	3.56	3.33	3.56	3486874
2009-03-18	3.51	3.58	3.40	3.58	4149528
2009-03-19	3.59	3.63	3.46	3.49	4081272
2009-03-20	3.53	3.55	3.27	3.27	4480677
2009-03-23	3.39	3.65	3.39	3.64	4617553
2009-03-24	3.56	3.59	3.44	3.49	3491100
2009-03-25	3.51	3.69	3.41	3.55	3008947
2009-03-26	3.62	3.85	3.58	3.84	8652879
2009-03-27	3.67	3.76	3.58	3.64	4849422
2009-03-30	3.55	3.55	3.35	3.43	3509163
2009-03-31	3.49	3.57	3.36	3.48	3319731
2009-04-01	3.42	3.63	3.35	3.61	6017955
2009-04-02	3.70	3.93	3.61	3.82	7528005
2009-04-03	3.83	3.90	3.77	3.85	3636670
2009-04-06	3.80	3.85	3.64	3.72	4507008
2009-04-07	3.67	3.71	3.56	3.59	4575399
2009-04-08	3.70	3.85	3.60	3.83	6256048
2009-04-09	3.95	4.14	3.95	4.10	6917865
2009-04-13	4.06	4.08	3.96	4.05	2943850
2009-04-14	3.97	4.14	3.93	4.02	3823672
2009-04-15	3.97	4.13	3.97	4.07	3263719
2009-04-16	4.11	4.29	4.04	4.25	5427351
2009-04-17	4.25	4.30	4.15	4.29	3584601
2009-04-20	4.11	4.15	3.90	3.91	5633199
2009-04-21	3.86	4.03	3.81	4.01	3990627
2009-04-22	3.91	4.29	3.88	4.13	7041384
2009-04-23	4.14	4.22	3.97	4.06	9228498
2009-04-24	4.14	4.24	4.00	4.19	5625234
2009-04-27	4.11	4.17	3.98	4.02	5502114
2009-04-28	3.98	4.09	3.92	4.00	2195883
2009-04-29	4.06	4.25	4.00	4.18	2787237
2009-04-30	4.21	4.37	4.16	4.17	4433622
2009-05-01	4.17	4.25	4.04	4.18	2301972
2009-05-04	4.21	4.34	4.18	4.33	6651342
2009-05-05	4.30	4.34	4.13	4.24	3352002
2009-05-06	4.28	4.38	4.18	4.37	3079620
2009-05-07	4.39	4.52	4.23	4.30	7548801
2009-05-08	4.35	4.40	4.20	4.29	2824672
2009-05-11	4.19	4.19	4.02	4.09	3037041
2009-05-12	4.09	4.16	3.89	4.01	3726648
2009-05-13	3.93	3.94	3.80	3.85	3975520
2009-05-14	3.85	4.16	3.85	4.04	6430104
2009-05-15	4.04	4.51	4.02	4.37	16772535
2009-05-18	4.39	4.50	4.26	4.30	6868158
2009-05-19	4.34	4.42	4.33	4.39	6314841
2009-05-20	4.44	4.49	4.13	4.13	6571624
2009-05-21	4.11	4.13	3.89	3.95	7915981
2009-05-22	3.96	4.01	3.87	3.92	5064720
2009-05-26	3.87	4.21	3.86	4.20	5495742
2009-05-27	4.16	4.39	4.14	4.19	3768457
2009-05-28	4.21	4.27	4.10	4.19	4472070
2009-05-29	4.22	4.37	4.15	4.36	5082885
2009-06-01	4.39	4.56	4.39	4.53	4575426
2009-06-02	4.50	4.57	4.46	4.49	3393198
2009-06-03	4.44	4.50	4.34	4.46	2850066
2009-06-04	4.50	4.50	4.35	4.47	2273265
2009-06-05	4.49	4.54	4.43	4.48	1740676
2009-06-08	4.43	4.56	4.36	4.51	3510648
2009-06-09	4.52	4.67	4.50	4.64	5254024
2009-06-10	4.70	4.80	4.48	4.61	6823143
2009-06-11	4.66	4.78	4.62	4.70	5775381
2009-06-12	4.71	4.71	4.53	4.60	2577399
2009-06-15	4.70	4.70	4.53	4.58	5930361
2009-06-16	4.65	4.72	4.45	4.48	3495028
2009-06-17	4.49	4.61	4.32	4.52	6278019
2009-06-18	4.77	4.96	4.51	4.73	9079249
2009-06-19	4.89	4.99	4.80	4.93	8612271
2009-06-22	4.91	4.91	4.67	4.69	3144021
2009-06-23	4.71	4.81	4.65	4.67	3676050
2009-06-24	4.70	4.83	4.62	4.72	2185366
2009-06-25	4.66	4.90	4.62	4.89	2961555
2009-06-26	4.85	4.99	4.77	4.94	6278316
2009-06-29	4.93	4.97	4.85	4.97	3670359
2009-06-30	4.93	5.01	4.89	4.97	4939299
2009-07-01	5.01	5.17	4.97	5.08	3494589
2009-07-02	4.99	5.05	4.96	5.03	3875667
2009-07-06	5.00	5.12	4.96	5.11	3549636
2009-07-07	5.12	5.35	5.03	5.16	7654371
2009-07-08	5.16	5.23	5.03	5.21	6630288
2009-07-09	5.22	5.27	4.95	4.97	9645021
2009-07-10	4.96	5.05	4.93	5.03	3376086
2009-07-13	5.05	5.05	4.79	5.04	3321337
2009-07-14	5.04	5.08	4.76	4.78	10424268
2009-07-15	4.77	4.82	4.64	4.78	6517557
2009-07-16	4.76	4.85	4.65	4.80	4824090
2009-07-17	4.82	4.85	4.71	4.83	3922290
2009-07-20	4.84	4.97	4.78	4.96	3960117
2009-07-21	4.97	4.99	4.89	4.92	6419115
2009-07-22	4.74	5.07	4.74	4.99	5806809
2009-07-23	4.84	5.01	4.77	5.00	6055344
2009-07-24	5.07	5.21	4.76	4.85	10159317
2009-07-27	4.90	4.90	4.78	4.88	3541644
2009-07-28	4.84	4.89	4.72	4.78	2752251
2009-07-29	4.73	4.75	4.64	4.75	2361933
2009-07-30	4.83	4.92	4.77	4.87	2720844
2009-07-31	4.86	5.31	4.76	5.28	8196295
2009-08-03	5.31	5.45	5.26	5.45	5268793
2009-08-04	5.43	5.55	5.37	5.47	5603289
2009-08-05	5.49	5.49	5.33	5.33	4069116
2009-08-06	5.34	5.35	5.22	5.22	3548907
2009-08-07	5.31	5.53	5.24	5.44	4040739
2009-08-10	5.39	5.41	5.25	5.37	3746418
2009-08-11	5.33	5.51	5.33	5.48	2946834
2009-08-12	5.50	5.70	5.44	5.65	3670677
2009-08-13	5.69	5.69	5.50	5.52	3293325
2009-08-14	5.53	5.55	5.33	5.37	2733237
2009-08-17	5.33	5.34	5.17	5.22	2899867
2009-08-18	5.26	5.41	5.24	5.38	2076252
2009-08-19	5.33	5.41	5.21	5.39	1517298
2009-08-20	5.39	5.44	5.30	5.34	1904364
2009-08-21	5.41	5.52	5.36	5.44	2123442
2009-08-24	5.47	5.50	5.37	5.49	2149071
2009-08-25	5.53	5.70	5.50	5.63	2687289
2009-08-26	5.64	5.74	5.55	5.58	2584453
2009-08-27	5.61	5.65	5.36	5.52	1382656
2009-08-28	5.55	5.63	5.42	5.43	1337755
2009-08-31	5.39	5.40	5.27	5.30	3376512
2009-09-01	5.26	5.42	5.26	5.27	3804259
2009-09-02	5.27	5.31	5.21	5.25	977427
2009-09-03	5.25	5.39	5.22	5.39	853456
2009-09-04	5.36	5.48	5.28	5.46	1341481
2009-09-08	5.48	5.54	5.31	5.35	2865078
2009-09-09	5.33	5.35	5.24	5.28	3796780
2009-09-10	5.29	5.31	5.17	5.21	4640841
2009-09-11	5.28	5.32	5.23	5.28	3658432
2009-09-14	5.22	5.30	5.22	5.26	1240947
2009-09-15	5.23	5.26	5.16	5.20	1593985
2009-09-16	5.20	5.26	4.87	5.03	5097991
2009-09-17	5.05	5.19	4.99	5.08	4026321
2009-09-18	5.09	5.20	4.96	4.98	2886246
2009-09-21	4.95	4.98	4.87	4.92	1564083
2009-09-22	4.96	5.01	4.91	4.97	1655937
2009-09-23	4.99	5.03	4.75	4.76	3494407
2009-09-24	4.80	4.83	4.46	4.53	6876474
2009-09-25	4.53	4.56	4.39	4.50	3575029
2009-09-28	4.51	4.60	4.46	4.51	2159716
2009-09-29	4.51	4.56	4.46	4.47	2415109
2009-09-30	4.47	4.60	4.39	4.51	4259898
2009-10-01	4.48	4.53	4.36	4.37	3448953
2009-10-02	4.35	4.48	4.31	4.40	2757955
2009-10-05	4.43	4.46	4.35	4.45	3158925
2009-10-06	4.49	4.57	4.46	4.47	2497419
2009-10-07	4.47	4.56	4.43	4.52	1773036
2009-10-08	4.56	4.59	4.44	4.44	4094388
2009-10-09	4.43	4.51	4.40	4.42	5621190
2009-10-12	4.44	4.46	4.39	4.45	3309363
2009-10-13	4.44	4.49	4.41	4.44	2941515
2009-10-14	4.47	4.54	4.44	4.51	3905739
2009-10-15	4.47	4.49	4.42	4.43	6306430
2009-10-16	4.41	4.47	4.36	4.46	4544505
2009-10-19	4.47	4.50	4.38	4.41	2809545
2009-10-20	4.40	4.45	4.36	4.37	2429784
2009-10-21	4.36	4.45	4.30	4.30	2840832
2009-10-22	4.12	4.25	4.04	4.20	10595070
2009-10-23	4.17	4.28	4.02	4.04	4998078
2009-10-26	4.03	4.08	3.94	4.00	5025624
2009-10-27	4.00	4.04	3.94	3.98	4851427
2009-10-28	3.96	4.00	3.84	3.91	5540076
2009-10-29	3.96	4.04	3.93	4.00	4410639
2009-10-30	4.03	4.03	3.83	3.85	4742847
2009-11-02	3.78	3.81	3.63	3.70	7835602
2009-11-03	3.72	3.80	3.69	3.79	3996891
2009-11-04	3.80	3.85	3.59	3.60	5332864
2009-11-05	3.61	3.70	3.58	3.61	6605617
2009-11-06	3.59	3.68	3.57	3.66	2617987
2009-11-09	3.69	3.84	3.67	3.82	6326896
2009-11-10	3.82	3.91	3.82	3.89	4787052
2009-11-11	4.00	4.32	3.91	4.30	8654904
2009-11-12	4.29	4.32	4.19	4.20	4938441
2009-11-13	4.14	4.21	4.07	4.19	3271677
2009-11-16	4.22	4.31	4.22	4.28	1614100
2009-11-17	4.25	4.25	4.19	4.22	1290357
2009-11-18	4.21	4.27	4.19	4.23	1238604
2009-11-19	4.22	4.25	4.08	4.12	3178770
2009-11-20	4.08	4.16	4.07	4.10	1803465
2009-11-23	4.16	4.20	4.05	4.08	2272698
2009-11-24	4.08	4.08	4.03	4.06	1317735
2009-11-25	4.06	4.12	4.01	4.02	1419153
2009-11-27	3.91	4.00	3.87	3.95	1245786
2009-11-30	3.93	3.94	3.82	3.92	2680708
2009-12-01	3.93	4.01	3.92	3.94	3632418
2009-12-02	3.94	4.08	3.93	4.06	5259681
2009-12-03	4.08	4.16	4.02	4.10	1926652
2009-12-04	4.13	4.29	4.12	4.25	1516164
2009-12-07	4.24	4.29	4.13	4.19	2443338
2009-12-08	4.15	4.37	4.11	4.36	2800710
2009-12-09	4.40	4.60	4.39	4.58	5755137
2009-12-10	4.61	4.62	4.49	4.54	2946564
2009-12-11	4.56	4.62	4.47	4.49	2240352
2009-12-14	4.52	4.52	4.37	4.46	3014772
2009-12-15	4.46	4.56	4.39	4.44	2762113
2009-12-16	4.48	4.55	4.40	4.41	2442501
2009-12-17	4.36	4.90	4.24	4.85	10242315
2009-12-18	4.99	5.18	4.74	4.82	14464366
2009-12-21	4.84	4.99	4.79	4.90	3321222
2009-12-22	4.77	4.81	4.55	4.80	6851790
2009-12-23	4.81	4.93	4.70	4.89	3993327
2009-12-24	4.92	5.00	4.77	4.80	2341183
2009-12-28	4.79	4.79	4.67	4.75	1845747
2009-12-29	4.77	5.03	4.75	4.99	3357963
2009-12-30	4.97	4.98	4.82	4.95	2625183
2009-12-31	4.59	4.61	4.46	4.55	8994948
2010-01-04	4.55	4.61	4.30	4.34	7144314
2010-01-05	4.32	4.45	4.22	4.43	8021544
2010-01-06	4.42	4.62	4.42	4.51	5135460
2010-01-07	4.39	4.56	4.29	4.30	6231033
2010-01-08	4.34	4.42	4.29	4.36	6258789
2010-01-11	4.37	4.40	4.29	4.33	2702754
2010-01-12	4.32	4.39	4.25	4.31	4514481
2010-01-13	4.32	4.36	4.26	4.33	2708910
2010-01-14	4.22	4.45	4.22	4.32	3558424
2010-01-15	4.33	4.33	4.15	4.21	5807943
2010-01-19	4.20	4.23	4.08	4.13	4875997
2010-01-20	4.12	4.12	4.02	4.08	3229186
2010-01-21	4.09	4.15	3.96	3.98	4507035
2010-01-22	3.98	4.01	3.91	3.93	3164440
2010-01-25	3.97	4.00	3.90	3.95	2849580
2010-01-26	3.96	4.03	3.93	4.00	2963506
2010-01-27	4.00	4.04	3.99	4.04	5975707
2010-01-28	4.16	4.31	4.06	4.09	10279062
2010-01-29	4.10	4.15	4.05	4.07	4669393
2010-02-01	4.09	4.19	4.07	4.16	4393804
2010-02-02	4.17	4.19	4.12	4.15	3885030
2010-02-03	4.13	4.22	4.11	4.20	2743294
2010-02-04	4.19	4.19	4.12	4.12	2811631
2010-02-05	4.12	4.17	4.01	4.09	4040604
2010-02-08	4.10	4.19	4.03	4.09	3578107
2010-02-09	4.14	4.21	4.09	4.19	2758482
2010-02-10	4.17	4.19	4.10	4.17	3163164
2010-02-11	4.15	4.24	4.07	4.21	3864267
2010-02-12	4.19	4.23	4.11	4.23	2458620
2010-02-16	4.23	4.23	4.14	4.20	2875581
2010-02-17	4.22	4.29	4.20	4.29	4243536
2010-02-18	4.27	4.35	4.26	4.27	4144581
2010-02-19	4.27	4.33	4.26	4.32	2719656
2010-02-22	4.32	4.43	4.31	4.42	3436735
2010-02-23	4.40	4.41	4.31	4.38	3773398
2010-02-24	4.38	4.47	4.38	4.46	3013942
2010-02-25	4.42	4.52	4.40	4.52	2446983
2010-02-26	4.51	4.57	4.46	4.55	1454449
2010-03-01	4.56	4.57	4.49	4.51	2933226
2010-03-02	4.50	4.52	4.47	4.49	1841751
2010-03-03	4.51	4.57	4.46	4.54	1778787
2010-03-04	4.54	4.57	4.52	4.54	1289574
2010-03-05	4.55	4.64	4.51	4.61	2242120
2010-03-08	4.65	4.82	4.65	4.75	3930714
2010-03-09	4.76	5.03	4.76	4.94	6169297
2010-03-10	4.92	5.08	4.85	4.94	3856113
2010-03-11	4.91	5.00	4.91	4.97	1459971
2010-03-12	5.00	5.00	4.85	4.97	2269248
2010-03-15	4.95	4.99	4.89	4.96	1598521
2010-03-16	4.96	5.11	4.96	5.11	2148525
2010-03-17	5.12	5.13	5.01	5.04	2237382
2010-03-18	5.01	5.04	4.93	4.99	2883762
2010-03-19	5.01	5.01	4.91	4.94	2283525
2010-03-22	4.90	5.00	4.87	4.97	1657692
2010-03-23	4.98	5.01	4.95	4.98	1704078
2010-03-24	4.97	4.99	4.91	4.92	1243815
2010-03-25	4.95	5.03	4.90	4.91	1218834
2010-03-26	4.91	4.96	4.83	4.90	1497730
2010-03-29	4.93	4.98	4.87	4.89	1046925
2010-03-30	4.91	4.95	4.88	4.95	1126939
2010-03-31	4.93	5.01	4.87	4.95	2213919
2010-04-01	4.98	5.06	4.87	4.90	4833384
2010-04-05	4.92	5.00	4.88	5.00	1406754
2010-04-06	5.00	5.16	4.96	5.09	3521178
2010-04-07	5.09	5.14	5.01	5.13	2626776
2010-04-08	5.11	5.18	5.06	5.17	2100789
2010-04-09	5.16	5.16	5.11	5.15	2072560
2010-04-12	5.15	5.22	5.12	5.14	2030595
2010-04-13	5.13	5.16	5.07	5.12	1807015
2010-04-14	5.15	5.33	5.13	5.32	6199780
2010-04-15	5.34	5.66	5.34	5.52	4775665
2010-04-16	5.53	5.53	5.41	5.50	1992627
2010-04-19	5.47	5.50	5.35	5.43	1582227
2010-04-20	5.46	5.51	5.30	5.38	1963824
2010-04-21	5.41	5.43	5.30	5.42	2027970
2010-04-22	5.38	5.47	5.29	5.45	2754121
2010-04-23	5.46	5.57	5.44	5.53	1998006
2010-04-26	5.54	5.65	5.49	5.63	2349141
2010-04-27	5.59	5.75	5.51	5.56	3813507
2010-04-28	5.57	5.60	5.23	5.28	7113798
2010-04-29	5.33	5.51	5.33	5.48	3394737
2010-04-30	5.50	5.59	5.31	5.32	2452761
2010-05-03	5.35	5.53	5.32	5.45	1753737
2010-05-04	5.42	5.43	5.28	5.36	3298779
2010-05-05	5.33	5.43	5.29	5.37	2125912
2010-05-06	5.55	5.57	5.02	5.23	3680518
2010-05-07	5.23	5.27	5.01	5.05	3117190
2010-05-10	5.26	5.41	5.22	5.41	2341818
2010-05-11	5.38	5.60	5.35	5.59	3009069
2010-05-12	5.61	5.73	5.56	5.63	2986719
2010-05-13	5.60	5.64	5.43	5.50	4224258
2010-05-14	5.45	5.53	5.41	5.50	2065648
2010-05-17	5.54	5.58	5.41	5.57	2518236
2010-05-18	5.63	5.70	5.50	5.51	2572938
2010-05-19	5.48	5.57	5.40	5.52	2042212
2010-05-20	5.41	5.41	5.12	5.12	3326359
2010-05-21	5.07	5.26	5.00	5.22	3728760
2010-05-24	5.23	5.24	5.12	5.12	1947874
2010-05-25	5.04	5.13	4.92	5.12	1769580
2010-05-26	5.15	5.28	5.13	5.14	1612683
2010-05-27	5.22	5.37	5.13	5.36	2898450
2010-05-28	5.35	5.39	5.25	5.28	1479006
2010-06-01	5.25	5.30	5.17	5.17	1550002
2010-06-02	5.17	5.34	5.14	5.31	1870890
2010-06-03	5.31	5.46	5.31	5.45	1857843
2010-06-04	5.38	5.40	5.11	5.12	1766893
2010-06-07	5.13	5.15	4.86	4.87	2310997
2010-06-08	4.87	4.88	4.67	4.83	3754242
2010-06-09	4.88	5.11	4.82	5.02	4370334
2010-06-10	5.11	5.24	5.09	5.23	1468894
2010-06-11	5.20	5.34	5.14	5.34	984939
2010-06-14	5.39	5.51	5.37	5.43	1320502
2010-06-15	5.49	5.52	5.38	5.50	2091663
2010-06-16	5.45	5.51	5.39	5.44	1012560
2010-06-17	5.46	5.47	5.30	5.40	846882
2010-06-18	5.44	5.53	5.36	5.50	2033707
2010-06-21	5.54	5.57	5.43	5.46	1525999
2010-06-22	5.49	5.52	5.09	5.11	2657718
2010-06-23	5.09	5.26	5.08	5.18	1407888
2010-06-24	5.17	5.22	5.11	5.13	1119528
2010-06-25	5.17	5.25	5.13	5.15	7343730
2010-06-28	5.16	5.29	5.15	5.25	1345491
2010-06-29	5.17	5.29	5.16	5.21	2422062
2010-06-30	5.23	5.31	5.18	5.21	1525891
2010-07-01	5.21	5.26	4.99	5.16	2499741
2010-07-02	5.18	5.20	5.11	5.17	1971702
2010-07-06	5.24	5.32	4.99	5.01	2498046
2010-07-07	5.03	5.22	5.00	5.21	1376655
2010-07-08	5.26	5.30	5.21	5.27	1015740
2010-07-09	5.25	5.33	5.22	5.32	689202
2010-07-12	5.32	5.42	5.25	5.30	888138
2010-07-13	5.37	5.45	5.29	5.44	1554099
2010-07-14	5.41	5.53	5.40	5.48	1136929
2010-07-15	5.47	5.49	5.28	5.35	1057914
2010-07-16	5.30	5.35	5.27	5.31	1806948
2010-07-19	5.31	5.41	5.27	5.38	1416636
2010-07-20	5.32	5.44	5.26	5.42	1109868
2010-07-21	5.45	5.46	5.20	5.23	1500234
2010-07-22	5.30	5.42	5.30	5.41	2937012
2010-07-23	5.38	5.62	5.38	5.61	1732353
2010-07-26	5.63	5.81	5.58	5.72	3214518
2010-07-27	5.76	5.81	5.59	5.63	2293758
2010-07-28	5.82	6.07	5.73	5.96	9883350
2010-07-29	5.96	5.96	5.77	5.85	4593037
2010-07-30	5.81	5.89	5.70	5.84	1731631
2010-08-02	5.93	6.01	5.72	5.77	2666175
2010-08-03	5.76	5.78	5.60	5.61	3209287
2010-08-04	5.62	5.78	5.58	5.74	2496663
2010-08-05	5.68	5.68	5.43	5.55	5439075
2010-08-06	5.49	5.58	5.37	5.56	2462805
2010-08-09	5.61	5.65	5.54	5.63	978135
2010-08-10	5.55	5.59	5.41	5.46	1060755
2010-08-11	5.40	5.40	5.24	5.30	3054597
2010-08-12	5.24	5.41	5.19	5.37	2543055
2010-08-13	5.34	5.44	5.27	5.27	1002064
2010-08-16	5.24	5.44	5.20	5.34	1388292
2010-08-17	5.40	5.55	5.39	5.51	2427651
2010-08-18	5.52	5.71	5.45	5.66	2345166
2010-08-19	5.63	5.65	5.38	5.48	2161998
2010-08-20	5.46	5.55	5.35	5.52	2332152
2010-08-23	5.56	5.64	5.45	5.45	1159947
2010-08-24	5.40	5.40	5.18	5.28	3595032
2010-08-25	5.25	5.43	5.22	5.37	2790900
2010-08-26	5.38	5.55	5.33	5.35	1350819
2010-08-27	5.42	5.61	5.38	5.57	1773621
2010-08-30	5.53	5.56	5.36	5.36	2113488
2010-08-31	5.34	5.38	5.14	5.16	5499828
2010-09-01	5.25	5.56	5.20	5.55	3211083
2010-09-02	5.56	5.60	5.48	5.57	1277352
2010-09-03	5.65	5.72	5.53	5.56	1275795
2010-09-07	5.53	5.60	5.46	5.52	1307952
2010-09-08	5.55	5.73	5.55	5.66	1530126
2010-09-09	5.72	5.76	5.55	5.56	1409499
2010-09-10	5.57	5.64	5.49	5.52	1764603
2010-09-13	5.58	5.67	5.56	5.63	2025630
2010-09-14	5.64	5.72	5.59	5.61	2033649
2010-09-15	5.61	5.65	5.56	5.62	2184660
2010-09-16	5.64	5.82	5.62	5.74	3639222
2010-09-17	5.80	5.84	5.61	5.78	3205647
2010-09-20	5.79	5.83	5.68	5.76	2219400
2010-09-21	5.75	5.84	5.68	5.76	3338649
2010-09-22	5.75	5.78	5.66	5.70	2077749
2010-09-23	5.65	5.70	5.51	5.54	2005002
2010-09-24	5.61	5.77	5.58	5.73	1560960
2010-09-27	5.73	5.78	5.62	5.74	1707876
2010-09-28	5.77	5.77	5.62	5.75	2290572
2010-09-29	5.72	5.79	5.58	5.74	2688687
2010-09-30	5.77	5.80	5.64	5.65	1879479
2010-10-01	5.73	5.74	5.51	5.56	1838790
2010-10-04	5.54	5.61	5.41	5.48	2115459
2010-10-05	5.54	5.69	5.52	5.65	1297764
2010-10-06	5.63	5.66	5.55	5.58	1217376
2010-10-07	5.63	5.66	5.54	5.60	2123334
2010-10-08	5.59	5.70	5.53	5.62	3393225
2010-10-11	5.60	5.63	5.56	5.58	3113280
2010-10-12	5.56	5.69	5.51	5.66	1341621
2010-10-13	5.67	5.85	5.67	5.78	2072547
2010-10-14	5.76	5.78	5.71	5.74	1545624
2010-10-15	5.82	5.82	5.70	5.76	2115054
2010-10-18	5.78	5.79	5.74	5.77	1286766
2010-10-19	5.68	5.74	5.63	5.68	2027187
2010-10-20	5.72	5.88	5.70	5.82	1913157
2010-10-21	5.82	5.85	5.68	5.79	1805787
2010-10-22	5.80	5.87	5.76	5.85	1810773
2010-10-25	5.89	5.94	5.85	5.88	983259
2010-10-26	5.84	5.92	5.78	5.78	1617543
2010-10-27	5.84	6.23	5.80	6.21	7987059
2010-10-28	6.26	6.34	6.17	6.22	4051323
2010-10-29	6.20	6.28	6.15	6.23	2387169
2010-11-01	6.25	6.27	6.02	6.10	2572308
2010-11-02	6.18	6.22	6.11	6.18	2700954
2010-11-03	6.20	6.31	6.18	6.29	5742558
2010-11-04	6.35	6.44	6.32	6.38	2366019
2010-11-05	6.39	6.42	6.30	6.34	1407555
2010-11-08	6.31	6.38	6.21	6.31	715347
2010-11-09	6.34	6.34	6.13	6.16	1307034
2010-11-10	6.19	6.22	6.11	6.18	1495314
2010-11-11	6.12	6.20	6.11	6.20	1280232
2010-11-12	6.15	6.24	6.12	6.19	1223514
2010-11-15	6.21	6.25	6.13	6.13	1142973
2010-11-16	6.08	6.13	6.00	6.10	1291617
2010-11-17	6.12	6.25	6.09	6.19	1825686
2010-11-18	6.26	6.35	6.20	6.23	1319778
2010-11-19	6.22	6.50	6.19	6.34	3041343
2010-11-22	6.32	6.39	6.27	6.38	1719639
2010-11-23	6.34	6.44	6.29	6.43	3154185
2010-11-24	6.47	6.60	6.47	6.59	2505897
2010-11-26	6.55	6.60	6.51	6.53	570924
2010-11-29	6.51	6.52	6.37	6.49	1487664
2010-11-30	6.44	6.46	6.36	6.42	1846908
2010-12-01	6.53	6.64	6.52	6.56	1270593
2010-12-02	6.56	6.72	6.52	6.69	2333754
2010-12-03	6.65	6.92	6.62	6.81	2642841
2010-12-06	6.80	6.89	6.74	6.86	1995327
2010-12-07	6.90	7.04	6.89	6.95	1812510
2010-12-08	6.99	6.99	6.82	6.83	2016945
2010-12-09	6.89	6.90	6.79	6.80	1634373
2010-12-10	6.81	6.89	6.76	6.88	928629
2010-12-13	6.93	6.93	6.73	6.74	1707021
2010-12-14	6.78	6.84	6.67	6.77	1829655
2010-12-15	6.78	6.84	6.73	6.76	1807713
2010-12-16	6.80	6.91	6.74	6.85	1846719
2010-12-17	6.85	6.88	6.74	6.80	2579931
2010-12-20	6.83	6.86	6.74	6.83	1044990
2010-12-21	6.88	7.06	6.87	7.03	1294092
2010-12-22	7.05	7.10	6.97	7.02	599067
2010-12-23	7.02	7.08	6.98	7.04	591228
2010-12-27	7.03	7.12	6.98	7.08	582849
2010-12-28	7.09	7.09	6.97	7.01	657027
2010-12-29	7.03	7.07	7.01	7.03	346815
2010-12-30	7.04	7.16	7.04	7.12	714951
2010-12-31	7.12	7.16	7.08	7.11	952380
2011-01-03	7.17	7.34	7.14	7.22	874467
2011-01-04	7.24	7.50	6.98	7.22	8187210
2011-01-05	7.19	7.33	7.13	7.21	2298447
2011-01-06	7.38	7.39	7.21	7.26	2028195
2011-01-07	7.30	7.35	7.15	7.27	1154061
2011-01-10	7.23	7.30	7.14	7.26	1083861
2011-01-11	7.27	7.30	7.14	7.20	1117188
2011-01-12	7.27	7.29	7.18	7.27	1466352
2011-01-13	7.19	7.39	7.06	7.34	1788021
2011-01-14	7.32	7.40	7.23	7.38	1596636
2011-01-18	7.38	7.45	7.27	7.35	1513044
2011-01-19	7.35	7.36	7.14	7.18	1874718
2011-01-20	7.11	7.17	7.04	7.09	915417
2011-01-21	7.12	7.16	7.06	7.07	873162
2011-01-24	7.06	7.22	7.05	7.14	1207233
2011-01-25	7.09	7.21	7.08	7.19	889443
2011-01-26	7.23	7.41	7.15	7.26	2556801
2011-01-27	7.27	7.47	7.23	7.42	1235862
2011-01-28	7.39	7.39	7.15	7.15	1342494
2011-01-31	7.17	7.20	7.06	7.15	1139094
2011-02-01	7.23	7.30	7.19	7.26	1094544
2011-02-02	7.04	7.14	6.30	6.84	9989757
2011-02-03	6.71	6.85	6.60	6.69	4199265
2011-02-04	6.69	6.82	6.61	6.78	3020517
2011-02-07	6.76	6.78	6.63	6.71	3337767
2011-02-08	6.72	6.78	6.67	6.73	1125153
2011-02-09	6.86	6.86	6.61	6.68	2031939
2011-02-10	6.62	6.88	6.62	6.82	2100699
2011-02-11	6.81	6.91	6.76	6.91	3123981
2011-02-14	6.88	7.03	6.85	7.00	1442529
2011-02-15	6.96	7.11	6.95	7.02	2180367
2011-02-16	6.99	7.09	6.98	7.04	2319588
2011-02-17	7.04	7.16	6.97	7.09	1349892
2011-02-18	7.14	7.19	7.03	7.18	1590624
2011-02-22	7.09	7.09	6.92	6.94	1525167
2011-02-23	6.94	6.94	6.67	6.76	1379799
2011-02-24	6.75	6.85	6.64	6.73	1507293
2011-02-25	6.73	6.98	6.73	6.86	1130346
2011-02-28	6.88	6.97	6.80	6.84	818739
2011-03-01	6.86	6.88	6.68	6.73	818739
2011-03-02	6.70	6.84	6.68	6.74	2017863
2011-03-03	6.81	7.15	6.80	7.12	3351015
2011-03-04	7.16	7.21	7.09	7.16	1804131
2011-03-07	7.18	7.26	6.97	7.12	2486043
2011-03-08	7.12	7.32	7.07	7.31	1105632
2011-03-09	7.31	7.46	7.23	7.28	3774483
2011-03-10	7.23	7.28	7.11	7.19	2170431
2011-03-11	7.39	7.39	7.19	7.31	6663177
2011-03-14	7.24	7.39	7.19	7.27	1254510
2011-03-15	7.06	7.39	6.96	7.30	2228643
2011-03-16	7.31	7.58	7.25	7.35	3099726
2011-03-17	7.53	7.66	7.47	7.48	2448198
2011-03-18	7.56	7.72	7.50	7.55	2214477
2011-03-21	7.63	7.67	7.58	7.64	1428309
2011-03-22	7.64	7.64	7.52	7.55	734058
2011-03-23	7.51	7.61	7.48	7.57	1046547
2011-03-24	7.61	7.71	7.56	7.62	1182492
2011-03-25	7.69	7.70	7.59	7.62	1802295
2011-03-28	7.63	7.66	7.56	7.60	1300302
2011-03-29	7.58	7.68	7.54	7.62	1669149
2011-03-30	7.68	7.83	7.59	7.78	1787364
2011-03-31	7.79	7.85	7.76	7.80	2069604
2011-04-01	7.83	7.97	7.82	7.84	1216107
2011-04-04	7.87	8.01	7.84	7.94	1078542
2011-04-05	7.90	8.04	7.85	7.98	879660
2011-04-06	8.02	8.12	7.92	8.04	2966355
2011-04-07	8.03	8.10	7.94	7.95	2050029
2011-04-08	8.02	8.02	7.78	7.82	1852119
2011-04-11	7.82	7.88	7.71	7.76	1221264
2011-04-12	7.76	7.79	7.67	7.71	999171
2011-04-13	7.73	7.80	7.59	7.64	1071252
2011-04-14	7.60	7.78	7.60	7.73	1858131
2011-04-15	7.68	7.78	7.64	7.69	1730304
2011-04-18	7.64	7.67	7.54	7.58	815733
2011-04-19	7.62	7.65	7.52	7.57	933561
2011-04-20	7.66	7.66	7.54	7.64	958356
2011-04-21	7.71	7.79	7.65	7.71	584289
2011-04-25	7.67	7.68	7.47	7.53	1545219
2011-04-26	7.58	7.84	7.53	7.67	2723373
2011-04-27	8.07	8.55	8.02	8.36	6396021
2011-04-28	8.43	8.47	8.36	8.44	2344878
2011-04-29	8.48	8.48	8.29	8.32	1673667
2011-05-02	8.34	8.39	8.27	8.30	1601154
2011-05-03	8.28	8.28	8.17	8.23	1397421
2011-05-04	8.26	8.29	8.07	8.18	1988469
2011-05-05	8.14	8.36	8.04	8.26	1500561
2011-05-06	8.34	8.40	8.22	8.24	1240461
2011-05-09	8.22	8.34	8.17	8.31	1368504
2011-05-10	8.36	8.42	8.32	8.40	1482138
2011-05-11	8.37	8.39	8.18	8.24	1733967
2011-05-12	8.19	8.34	8.04	8.20	1853073
2011-05-13	8.19	8.20	8.05	8.09	1334583
2011-05-16	8.05	8.11	7.96	8.00	1538127
2011-05-17	7.96	7.98	7.88	7.89	1374939
2011-05-18	7.92	8.04	7.84	8.02	1797228
2011-05-19	8.09	8.14	7.92	8.06	1567242
2011-05-20	8.01	8.11	7.94	8.10	1598931
2011-05-23	7.94	8.11	7.93	8.07	2039778
2011-05-24	8.09	8.09	7.92	7.94	1225255
2011-05-25	7.92	8.06	7.92	8.03	755842
2011-05-26	8.04	8.25	8.00	8.24	1416145
2011-05-27	8.27	8.31	8.15	8.20	837220
2011-05-31	8.26	8.34	8.12	8.30	1494319
2011-06-01	8.28	8.28	7.78	7.78	3878545
2011-06-02	7.87	8.00	7.83	7.88	2253618
2011-06-03	7.78	7.80	7.65	7.67	1598580
2011-06-06	7.66	7.73	7.56	7.58	2151315
2011-06-07	7.64	7.80	7.48	7.62	2068299
2011-06-08	7.58	7.69	7.50	7.57	1788106
2011-06-09	7.88	7.92	7.71	7.72	2066836
2011-06-10	7.65	7.74	7.62	7.65	1667007
2011-06-13	7.71	7.76	7.63	7.64	1299537
2011-06-14	7.74	7.95	7.67	7.91	1502392
2011-06-15	7.86	7.89	7.70	7.74	1291374
2011-06-16	7.76	7.89	7.71	7.81	1619415
2011-06-17	7.85	7.98	7.75	7.81	1955164
2011-06-20	7.78	7.93	7.76	7.86	1362478
2011-06-21	7.94	8.11	7.92	8.09	1462140
2011-06-22	8.07	8.22	8.03	8.05	1040958
2011-06-23	8.04	8.10	7.93	8.08	1063282
2011-06-24	8.11	8.16	7.97	8.03	4298670
2011-06-27	8.00	8.01	7.89	8.00	1419493
2011-06-28	8.02	8.12	7.95	8.12	813870
2011-06-29	8.13	8.19	8.03	8.12	1531818
2011-06-30	8.17	8.37	8.17	8.29	1777801
2011-07-01	8.31	8.51	8.25	8.43	1775961
2011-07-05	8.43	8.50	8.32	8.44	1306732
2011-07-06	8.42	8.89	8.38	8.76	4098910
2011-07-07	8.88	8.92	8.72	8.83	2232351
2011-07-08	8.73	8.78	8.61	8.77	1084275
2011-07-11	8.68	8.76	8.50	8.58	1264995
2011-07-12	8.56	8.63	8.48	8.58	989527
2011-07-13	8.68	8.73	8.56	8.63	1172740
2011-07-14	8.68	8.69	8.42	8.50	1816740
2011-07-15	8.52	8.52	8.37	8.49	1157746
2011-07-18	8.46	8.46	8.30	8.33	1054147
2011-07-19	8.39	8.45	8.31	8.37	1480635
2011-07-20	8.42	8.42	8.31	8.38	1296211
2011-07-21	8.41	8.54	8.31	8.33	1492852
2011-07-22	8.35	8.42	8.30	8.38	1075774
2011-07-25	8.30	8.36	8.26	8.31	896247
2011-07-26	8.23	8.23	8.02	8.06	2373822
2011-07-27	8.11	8.12	7.82	7.84	2338236
2011-07-28	8.30	8.43	8.10	8.13	4365292
2011-07-29	8.02	8.30	7.94	8.23	2172006
2011-08-01	8.38	8.40	8.11	8.15	1559646
2011-08-02	8.13	8.18	7.68	7.69	2996316
2011-08-03	7.73	7.73	7.44	7.70	3004524
2011-08-04	7.58	7.61	7.19	7.20	2816041
2011-08-05	7.33	7.44	6.94	7.12	2715390
2011-08-08	6.91	7.00	6.42	6.43	4307188
2011-08-09	6.60	6.86	6.30	6.80	4417123
2011-08-10	6.60	6.83	6.48	6.57	3099447
2011-08-11	6.59	6.98	6.59	6.89	3935754
2011-08-12	6.95	7.27	6.88	7.19	3587206
2011-08-15	7.25	7.31	7.05	7.14	2014983
2011-08-16	7.05	7.14	6.92	6.96	1850323
2011-08-17	6.98	7.04	6.79	6.88	1988572
2011-08-18	6.66	6.68	6.32	6.36	2266339
2011-08-19	6.22	6.45	6.17	6.23	2772288
2011-08-22	6.40	6.50	6.28	6.36	2434311
2011-08-23	6.37	6.67	6.32	6.66	2083873
2011-08-24	6.64	6.77	6.56	6.70	1894018
2011-08-25	6.75	6.82	6.46	6.50	1779624
2011-08-26	6.43	6.79	6.30	6.78	1797750
2011-08-29	6.85	7.11	6.76	7.10	1835613
2011-08-30	7.05	7.28	6.97	7.21	2579175
2011-08-31	7.27	7.49	7.09	7.14	2129791
2011-09-01	7.16	7.27	6.92	6.95	1883371
2011-09-02	6.90	7.00	6.78	6.82	2123658
2011-09-06	6.59	6.79	6.49	6.74	2530980
2011-09-07	6.83	7.05	6.71	7.04	3801325
2011-09-08	6.99	7.23	6.93	6.96	3568356
2011-09-09	6.85	6.97	6.70	6.78	2882353
2011-09-12	6.65	6.80	6.52	6.78	2455834
2011-09-13	6.83	7.11	6.83	7.01	2000821
2011-09-14	7.07	7.37	6.90	7.26	1876207
2011-09-15	7.31	7.36	7.16	7.34	1310269
2011-09-16	7.39	7.40	7.24	7.38	4145188
2011-09-19	7.25	7.31	7.15	7.24	1167300
2011-09-20	7.28	7.43	7.02	7.02	1480545
2011-09-21	7.01	7.01	6.51	6.53	2378668
2011-09-22	6.31	6.50	6.20	6.34	4338328
2011-09-23	6.33	6.53	6.22	6.48	1656531
2011-09-26	6.55	6.60	6.34	6.54	1793619
2011-09-27	6.64	7.00	6.63	6.81	2449768
2011-09-28	6.84	6.91	6.46	6.51	2295963
2011-09-29	6.68	6.72	6.31	6.56	1971832
2011-09-30	6.44	6.57	6.40	6.44	2615539
2011-10-03	6.36	6.63	6.17	6.18	2360718
2011-10-04	6.09	6.74	6.09	6.73	2855907
2011-10-05	6.74	6.85	6.63	6.77	1553530
2011-10-06	6.83	7.01	6.76	7.00	2407113
2011-10-07	7.04	7.08	6.76	6.78	2139817
2011-10-10	6.89	7.13	6.89	7.12	1418107
2011-10-11	7.05	7.27	7.01	7.15	2309301
2011-10-12	7.22	7.44	7.18	7.36	1691316
2011-10-13	7.30	7.38	7.14	7.36	1367721
2011-10-14	7.48	7.62	7.48	7.58	1796899
2011-10-17	7.53	7.57	7.29	7.33	1429303
2011-10-18	7.34	7.63	7.28	7.55	1171966
2011-10-19	7.51	7.60	7.34	7.39	1497055
2011-10-20	7.43	7.62	7.37	7.60	1838128
2011-10-21	7.75	7.76	7.46	7.66	2171191
2011-10-24	7.71	8.04	7.66	7.92	2240212
2011-10-25	7.83	7.96	7.62	7.76	1611198
2011-10-26	7.89	7.97	7.67	7.87	3016003
2011-10-27	8.10	8.58	7.61	8.42	3646674
2011-10-28	8.41	8.44	8.12	8.27	3676059
2011-10-31	8.13	8.32	8.08	8.12	1055430
2011-11-01	7.80	8.02	7.70	7.88	3570295
2011-11-02	8.05	8.17	7.94	8.13	1904256
2011-11-03	8.23	8.34	7.98	8.33	1447798
2011-11-04	8.21	8.33	8.09	8.28	1001250
2011-11-07	8.31	8.39	8.11	8.29	2011162
2011-11-08	8.39	8.41	8.22	8.38	2075067
2011-11-09	8.19	8.34	8.12	8.24	2322175
2011-11-10	8.38	8.42	8.18	8.24	2609586
2011-11-11	8.36	8.59	8.35	8.58	1894761
2011-11-14	8.58	8.64	8.40	8.54	2046172
2011-11-15	8.47	8.77	8.45	8.68	1516653
2011-11-16	8.57	8.76	8.52	8.53	1843906
2011-11-17	8.54	8.63	8.31	8.37	1640101
2011-11-18	8.39	8.56	8.33	8.38	1494882
2011-11-21	8.25	8.33	8.14	8.24	684927
2011-11-22	8.26	8.28	8.04	8.05	1300648
2011-11-23	8.00	8.04	7.83	7.89	1393902
2011-11-25	7.85	7.96	7.79	7.79	423288
2011-11-28	8.10	8.27	8.01	8.20	1548463
2011-11-29	8.20	8.33	8.16	8.23	1187235
2011-11-30	8.56	8.72	8.49	8.62	2433208
2011-12-01	8.59	8.59	8.46	8.47	1034248
2011-12-02	8.60	8.66	8.53	8.57	1532025
2011-12-05	8.72	8.82	8.63	8.75	1421428
2011-12-06	8.74	8.89	8.65	8.86	1836814
2011-12-07	8.81	8.86	8.64	8.77	1452006
2011-12-08	8.66	8.69	8.49	8.51	1325817
2011-12-09	8.53	8.91	8.53	8.88	1492555
2011-12-12	8.76	8.78	8.65	8.77	1229427
2011-12-13	8.86	8.94	8.63	8.66	2149195
2011-12-14	8.57	8.61	8.43	8.44	1643989
2011-12-15	8.60	8.66	8.48	8.60	1011676
2011-12-16	8.70	8.88	8.67	8.69	2767473
2011-12-19	8.82	8.90	8.52	8.55	1537933
2011-12-20	8.74	9.04	8.74	8.98	1649736
2011-12-21	8.98	9.08	8.84	9.06	832711
2011-12-22	8.89	9.16	8.89	9.05	1317042
2011-12-23	9.11	9.18	8.98	9.13	607023
2011-12-27	9.10	9.24	9.04	9.19	675607
2011-12-28	9.21	9.23	8.96	9.01	788395
2011-12-29	9.05	9.20	9.00	9.16	817461
2011-12-30	9.14	9.14	9.00	9.01	1240276
2012-01-03	9.19	9.28	9.05	9.07	2506261
2012-01-04	9.01	9.08	8.91	8.94	2528302
2012-01-05	8.86	8.91	8.69	8.77	3223993
2012-01-06	8.79	8.85	8.64	8.65	2873403
2012-01-09	8.66	8.72	8.51	8.61	2520553
2012-01-10	8.74	8.80	8.71	8.80	1371186
2012-01-11	8.74	9.02	8.74	9.00	1744573
2012-01-12	9.06	9.07	8.94	9.03	970897
2012-01-13	8.89	9.01	8.82	8.94	821277
2012-01-17	9.05	9.08	8.88	8.95	995544
2012-01-18	8.97	9.07	8.95	9.02	736987
2012-01-19	9.07	9.25	9.02	9.17	1204515
2012-01-20	9.13	9.19	9.00	9.10	1002132
2012-01-23	9.10	9.11	8.95	9.08	677146
2012-01-24	9.07	9.16	8.96	9.11	2016684
2012-01-25	9.13	9.26	9.06	9.17	808173
2012-01-26	9.22	9.36	9.17	9.34	1144620
2012-01-27	9.25	9.37	9.22	9.35	1629274
2012-01-30	9.30	9.41	9.22	9.22	1519564
2012-01-31	9.30	9.49	9.15	9.47	2879464
2012-02-01	9.53	9.83	9.44	9.51	6895480
2012-02-02	9.93	9.93	9.42	9.68	3444597
2012-02-03	9.72	10.00	9.72	9.92	2031448
2012-02-06	9.87	9.93	9.80	9.86	763105
2012-02-07	9.77	9.92	9.70	9.80	1805517
2012-02-08	9.81	9.86	9.61	9.76	928962
2012-02-09	9.81	9.83	9.71	9.76	795960
2012-02-10	9.66	9.82	9.56	9.74	1208943
2012-02-13	9.86	10.04	9.81	9.91	1927165
2012-02-14	9.88	9.88	9.68	9.75	1486156
2012-02-15	9.84	9.84	9.60	9.64	1001974
2012-02-16	9.68	9.96	9.64	9.95	2344950
2012-02-17	10.00	10.04	9.80	9.88	1140201
2012-02-21	9.90	10.03	9.66	9.74	1815007
2012-02-22	9.70	9.78	9.60	9.67	1104727
2012-02-23	9.70	9.88	9.61	9.83	1505191
2012-02-24	9.85	9.96	9.75	9.84	1672285
2012-02-27	9.74	9.92	9.64	9.83	1225719
2012-02-28	9.88	9.88	9.65	9.71	1723230
2012-02-29	9.75	9.83	9.64	9.67	1433389
2012-03-01	9.77	10.11	9.72	10.05	2194173
2012-03-02	10.08	10.08	9.91	10.00	2063065
2012-03-05	9.95	10.12	9.92	10.11	1067395
2012-03-06	10.16	10.16	9.83	9.89	2674998
2012-03-07	9.95	10.03	9.86	10.00	949293
2012-03-08	10.07	10.29	9.81	10.25	1537663
2012-03-09	10.24	10.55	10.24	10.48	2517007
2012-03-12	10.52	10.66	10.40	10.50	1186501
2012-03-13	10.61	10.68	10.49	10.67	1894743
2012-03-14	10.64	10.68	10.50	10.58	1478790
2012-03-15	10.59	10.96	10.59	10.93	1992820
2012-03-16	10.90	10.92	10.58	10.60	3517492
2012-03-19	10.63	10.83	10.61	10.76	2855898
2012-03-20	10.73	10.76	10.56	10.60	1669189
2012-03-21	10.69	10.80	10.63	10.71	1647765
2012-03-22	10.61	10.66	10.45	10.54	1424317
2012-03-23	10.59	10.64	10.41	10.63	1046142
2012-03-26	10.79	10.88	10.67	10.74	1373773
2012-03-27	10.71	10.83	10.64	10.66	2720808
2012-03-28	10.70	10.72	10.48	10.62	1489369
2012-03-29	10.58	10.65	10.48	10.61	1172385
2012-03-30	10.71	10.80	10.56	10.59	1519105
2012-04-02	10.59	10.76	10.51	10.73	1734057
2012-04-03	10.77	10.80	10.62	10.70	650430
2012-04-04	10.58	10.66	10.46	10.57	938200
2012-04-05	10.49	10.70	10.49	10.63	1107945
2012-04-09	10.45	10.51	10.38	10.42	928638
2012-04-10	10.36	10.36	10.18	10.26	2162236
2012-04-11	10.37	10.46	10.26	10.42	1560901
2012-04-12	10.45	10.68	10.38	10.62	1446138
2012-04-13	10.55	10.64	10.51	10.51	1447947
2012-04-16	10.61	10.78	10.43	10.69	1097221
2012-04-17	10.78	10.92	10.71	10.79	1137465
2012-04-18	10.77	10.83	10.69	10.82	983155
2012-04-19	10.84	10.86	10.43	10.54	1779399
2012-04-20	10.68	10.68	10.47	10.62	1390248
2012-04-23	10.42	10.66	10.26	10.61	2137999
2012-04-24	10.64	10.72	10.51	10.68	1305787
2012-04-25	10.85	10.91	10.76	10.82	2202642
2012-04-26	10.31	10.46	9.77	10.11	7371229
2012-04-27	9.94	10.22	9.74	10.02	2906613
2012-04-30	9.99	10.02	9.85	9.88	2501707
2012-05-01	9.87	10.19	9.80	10.12	2873155
2012-05-02	10.00	10.41	10.00	10.36	2005627
2012-05-03	10.28	10.31	10.04	10.13	3569044
2012-05-04	10.04	10.10	9.81	9.96	2170161
2012-05-07	9.88	10.06	9.88	9.95	1467679
2012-05-08	9.90	9.97	9.80	9.92	1193175
2012-05-09	9.78	9.88	9.68	9.74	1710391
2012-05-10	9.83	9.88	9.51	9.64	2867463
2012-05-11	9.57	9.75	9.54	9.70	2101153
2012-05-14	9.59	9.73	9.36	9.65	1331086
2012-05-15	9.66	10.04	9.51	9.91	2542824
2012-05-16	9.93	10.11	9.89	10.02	2428281
2012-05-17	10.03	10.08	9.48	9.52	3934863
2012-05-18	9.54	9.65	9.35	9.40	1622560
2012-05-21	9.40	9.77	9.40	9.70	2276131
2012-05-22	9.68	9.78	9.54	9.60	1074627
2012-05-23	9.51	9.82	9.42	9.78	1487061
2012-05-24	9.81	9.91	9.72	9.90	1089625
2012-05-25	9.92	9.92	9.74	9.79	709218
2012-05-29	9.88	9.98	9.84	9.93	764469
2012-05-30	9.85	9.90	9.63	9.64	1173073
2012-05-31	9.66	9.74	9.50	9.68	2361429
2012-06-01	9.44	9.50	9.22	9.29	2675992
2012-06-04	9.35	9.38	9.08	9.13	1869192
2012-06-05	9.09	9.18	9.01	9.10	2336292
2012-06-06	9.17	9.43	9.14	9.40	2371644
2012-06-07	9.52	9.59	9.32	9.34	1386409
2012-06-08	9.33	9.50	9.31	9.46	940725
2012-06-11	9.58	9.58	9.25	9.26	1449666
2012-06-12	9.28	9.40	9.18	9.37	1436391
2012-06-13	9.32	9.46	9.27	9.31	1825425
2012-06-14	9.31	9.56	9.26	9.48	2145406
2012-06-15	9.44	9.65	9.44	9.61	2089750
2012-06-18	9.55	9.80	9.43	9.77	1982722
2012-06-19	9.76	10.05	9.74	9.90	1974816
2012-06-20	9.87	9.88	9.65	9.71	1239340
2012-06-21	9.69	9.73	9.34	9.40	1863360
2012-06-22	9.44	9.52	9.31	9.48	1595056
2012-06-25	9.33	9.50	9.19	9.33	964683
2012-06-26	9.35	9.42	9.25	9.33	1691667
2012-06-27	9.33	9.40	9.24	9.32	695151
2012-06-28	9.22	9.42	9.18	9.37	767628
2012-06-29	9.59	9.72	9.45	9.62	1414872
2012-07-02	9.69	9.87	9.47	9.87	2187148
2012-07-03	9.86	9.91	9.78	9.90	558693
2012-07-05	9.85	9.96	9.79	9.90	579231
2012-07-06	9.82	9.87	9.68	9.77	478089
2012-07-09	9.75	9.80	9.66	9.78	1073475
2012-07-10	9.81	9.81	9.41	9.47	1437466
2012-07-11	9.50	9.50	9.13	9.22	2495817
2012-07-12	9.19	9.24	9.08	9.19	2612430
2012-07-13	9.21	9.42	9.20	9.41	2164716
2012-07-16	9.42	9.42	9.24	9.29	1348758
2012-07-17	9.27	9.29	9.05	9.16	1316295
2012-07-18	9.17	9.32	9.11	9.26	2116467
2012-07-19	9.30	9.40	9.20	9.30	916186
2012-07-20	9.22	9.23	9.12	9.13	878895
2012-07-23	8.99	9.13	8.93	9.04	1290982
2012-07-24	9.04	9.07	8.76	8.88	2505766
2012-07-25	8.89	8.98	8.82	8.96	1271164
2012-07-26	9.13	9.16	8.92	9.01	1406142
2012-07-27	9.10	9.48	9.10	9.45	3979579
2012-07-30	9.50	9.57	9.40	9.44	1262808
2012-07-31	9.49	9.60	9.40	9.42	2204788
2012-08-01	9.46	9.53	8.71	8.71	4198869
2012-08-02	8.84	9.96	8.82	9.83	4772902
2012-08-03	10.00	10.11	9.78	9.84	1891467
2012-08-06	9.83	9.99	9.80	9.87	1968610
2012-08-07	9.98	10.05	9.92	10.01	2097657
2012-08-08	9.99	10.05	9.87	9.87	1523785
2012-08-09	9.84	9.93	9.83	9.87	1023489
2012-08-10	9.85	9.89	9.74	9.81	1034766
2012-08-13	9.80	9.91	9.73	9.86	932296
2012-08-14	9.93	9.95	9.79	9.84	1537483
2012-08-15	9.80	9.97	9.78	9.96	1572043
2012-08-16	9.98	10.26	9.91	10.21	1801782
2012-08-17	10.22	10.29	10.07	10.29	1474717
2012-08-20	10.30	10.30	10.06	10.11	1623388
2012-08-21	10.14	10.30	10.09	10.23	1731240
2012-08-22	10.25	10.36	10.13	10.28	1743795
2012-08-23	10.27	10.28	10.16	10.18	1541601
2012-08-24	10.14	10.23	10.12	10.15	1031197
2012-08-27	10.22	10.25	10.03	10.09	1234264
2012-08-28	10.10	10.13	10.01	10.04	1508512
2012-08-29	10.06	10.10	9.94	10.04	1560240
2012-08-30	9.98	10.10	9.91	9.92	1586781
2012-08-31	9.96	10.00	9.80	9.95	1398843
2012-09-04	9.97	10.22	9.78	10.14	1799928
2012-09-05	10.07	10.22	9.97	10.06	2595721
2012-09-06	10.13	10.28	9.97	10.13	1707439
2012-09-07	10.20	10.25	10.11	10.18	1526040
2012-09-10	10.21	10.42	10.13	10.28	1984473
2012-09-11	10.28	10.56	10.27	10.51	2258730
2012-09-12	10.52	10.63	10.38	10.60	2085327
2012-09-13	10.51	10.69	10.42	10.56	1380630
2012-09-14	10.45	10.49	10.28	10.30	1681419
2012-09-17	10.23	10.24	10.03	10.06	1562724
2012-09-18	10.01	10.05	9.89	9.95	1671174
2012-09-19	10.00	10.24	9.92	10.15	1739802
2012-09-20	10.06	10.17	9.79	9.85	2401959
2012-09-21	9.99	9.99	9.79	9.82	2626155
2012-09-24	9.80	10.01	9.75	10.00	1139037
2012-09-25	10.04	10.09	9.77	9.80	1648701
2012-09-26	9.80	10.06	9.80	10.06	2591757
2012-09-27	10.05	10.23	9.97	10.20	1571613
2012-09-28	10.11	10.18	9.93	10.05	1280979
2012-10-01	10.05	10.14	9.90	10.04	1304355
2012-10-02	9.93	9.95	9.58	9.71	2719752
2012-10-03	9.69	9.75	9.61	9.70	2492568
2012-10-04	9.71	9.90	9.65	9.87	1736106
2012-10-05	9.94	10.01	9.83	9.88	1505229
2012-10-08	9.81	9.88	9.79	9.82	1128048
2012-10-09	9.80	9.92	9.71	9.76	1624674
2012-10-10	9.80	9.95	9.76	9.85	1064976
2012-10-11	9.91	9.98	9.81	9.83	817740
2012-10-12	9.89	10.03	9.84	9.92	2017998
2012-10-15	9.92	10.03	9.85	9.98	1454862
2012-10-16	10.06	10.25	9.96	10.18	2129550
2012-10-17	10.21	10.29	10.11	10.29	884151
2012-10-18	10.25	10.30	10.14	10.27	1164573
2012-10-19	10.17	10.28	10.07	10.12	920955
2012-10-22	10.12	10.12	10.00	10.04	725301
2012-10-23	10.03	10.32	9.92	10.32	1469118
2012-10-24	10.34	10.46	10.22	10.28	1986432
2012-10-25	10.42	10.67	10.16	10.59	2063871
2012-10-26	10.62	10.76	10.45	10.72	2344269
2012-10-31	10.76	11.25	10.67	11.19	3947520
2012-11-01	11.15	11.34	11.11	11.34	3206775
2012-11-02	11.44	11.46	11.25	11.26	1359717
2012-11-05	11.29	11.42	11.24	11.35	1333413
2012-11-06	11.34	11.71	11.34	11.62	1078443
2012-11-07	11.52	11.55	11.36	11.40	1458102
2012-11-08	11.42	11.47	11.29	11.30	1552050
2012-11-09	11.15	11.30	11.11	11.22	1152018
2012-11-12	11.28	11.51	11.19	11.39	742413
2012-11-13	11.31	11.51	11.28	11.29	1213995
2012-11-14	11.35	11.42	10.97	10.98	1195212
2012-11-15	11.02	11.04	10.80	10.91	1730697
2012-11-16	10.91	11.15	10.76	11.07	1581591
2012-11-19	11.17	11.20	11.03	11.13	1363737
2012-11-20	11.13	11.17	11.00	11.02	1565619
2012-11-21	10.97	11.14	10.88	11.13	714231
2012-11-23	11.15	11.19	11.03	11.16	375324
2012-11-26	11.17	11.32	11.10	11.16	1051899
2012-11-27	11.15	11.32	11.13	11.18	990387
2012-11-28	11.16	11.24	11.00	11.21	1176108
2012-11-29	11.31	11.31	11.07	11.17	1126713
2012-11-30	11.22	11.25	11.11	11.15	1435071
2012-12-03	11.18	11.21	10.83	10.92	1594032
2012-12-04	10.92	10.98	10.77	10.90	1785678
2012-12-05	10.92	11.08	10.85	10.97	1739850
2012-12-06	11.02	11.12	10.98	11.06	783402
2012-12-07	11.16	11.16	11.00	11.11	1045518
2012-12-10	11.11	11.29	11.04	11.13	1221918
2012-12-11	11.21	11.25	11.03	11.11	1054305
2012-12-12	11.15	11.19	10.94	10.95	1344558
2012-12-13	10.93	11.10	10.84	10.88	889080
2012-12-14	10.91	11.08	10.89	10.99	1148397
2012-12-17	11.01	11.14	10.97	11.06	1580601
2012-12-18	11.07	11.30	11.06	11.22	1486629
2012-12-19	11.20	11.40	11.17	11.29	1319397
2012-12-20	11.26	11.43	11.20	11.40	847104
2012-12-21	11.30	11.51	11.14	11.43	3627375
2012-12-24	11.46	11.47	11.36	11.45	292476
2012-12-26	11.47	11.48	11.30	11.38	969087
2012-12-27	11.36	11.49	11.25	11.42	1008951
2012-12-28	11.33	11.59	11.29	11.35	931047
2012-12-31	11.35	11.46	11.34	11.43	1546053
2013-01-02	11.63	11.90	11.63	11.84	1848165
2013-01-03	11.89	11.96	11.67	11.72	1250346
2013-01-04	11.81	11.92	11.72	11.85	1189947
2013-01-07	11.85	12.00	11.72	11.92	1250868
2013-01-08	11.88	12.07	11.66	11.72	1657722
2013-01-09	11.79	11.96	11.70	11.84	1550472
2013-01-10	12.08	12.08	11.84	11.90	1960962
2013-01-11	11.95	11.98	11.86	11.90	921120
2013-01-14	11.71	11.83	11.57	11.78	3129138
2013-01-15	11.71	11.77	11.66	11.70	1986552
2013-01-16	11.72	11.86	11.65	11.82	1702101
2013-01-17	11.87	12.21	11.84	12.14	1622535
2013-01-18	11.90	12.13	11.90	12.11	1552854
2013-01-22	12.15	12.25	12.10	12.25	1369416
2013-01-23	12.25	12.34	12.13	12.24	1824249
2013-01-24	12.35	12.64	12.34	12.59	2708187
2013-01-25	12.63	12.63	12.43	12.52	1846230
2013-01-28	12.54	12.64	12.48	12.61	1173000
2013-01-29	12.57	12.63	12.46	12.53	1594209
2013-01-30	12.49	12.54	12.28	12.36	1794837
2013-01-31	12.28	12.54	12.28	12.43	2257470
2013-02-01	12.51	12.65	12.43	12.52	861438
2013-02-04	12.43	12.53	12.23	12.37	1357950
2013-02-05	12.40	12.52	12.34	12.44	856773
2013-02-06	12.37	12.43	12.28	12.35	2614812
2013-02-07	12.06	12.06	11.55	11.70	6417750
2013-02-08	11.74	11.88	11.63	11.82	3543273
2013-02-11	11.80	11.87	11.72	11.87	2267886
2013-02-12	11.87	11.92	11.82	11.87	2237106
2013-02-13	11.87	12.06	11.86	12.06	1786584
2013-02-14	12.00	12.21	11.98	12.10	1824171
2013-02-15	12.18	12.25	12.01	12.02	2158524
2013-02-19	11.96	12.05	11.93	12.02	2087649
2013-02-20	12.00	12.16	11.80	11.88	2203620
2013-02-21	11.86	11.88	11.53	11.58	2007918
2013-02-22	11.65	11.77	11.55	11.76	1466937
2013-02-25	11.79	11.82	11.54	11.55	2733837
2013-02-26	11.66	11.70	11.57	11.67	3276522
2013-02-27	11.73	11.98	11.67	11.88	2915895
2013-02-28	11.88	12.04	11.80	11.99	1536642
2013-03-01	11.87	11.94	11.71	11.80	1694568
2013-03-04	11.75	11.90	11.75	11.87	1685382
2013-03-05	11.96	12.23	11.96	12.14	2160420
2013-03-06	12.13	12.25	11.96	12.01	1913949
2013-03-07	11.98	12.01	11.86	11.94	1506552
2013-03-08	12.05	12.13	11.92	12.13	1829082
2013-03-11	12.02	12.11	11.99	12.03	912561
2013-03-12	12.04	12.06	11.90	12.01	965889
2013-03-13	12.01	12.48	12.01	12.44	2778339
2013-03-14	12.47	12.60	12.34	12.60	1712853
2013-03-15	12.57	12.59	12.38	12.51	2685210
2013-03-18	12.38	12.56	12.35	12.46	1239507
2013-03-19	12.45	12.49	12.23	12.36	1315059
2013-03-20	12.29	12.52	12.26	12.43	2058774
2013-03-21	12.40	12.42	12.04	12.10	1376538
2013-03-22	12.52	12.85	12.36	12.75	3871128
2013-03-25	12.85	12.92	12.52	12.69	1714242
2013-03-26	12.75	12.86	12.59	12.64	1876650
2013-03-27	12.59	12.73	12.46	12.72	1507560
2013-03-28	12.74	12.84	12.68	12.73	1248630
2013-04-01	12.75	12.77	12.42	12.49	1462155
2013-04-02	12.52	12.73	12.33	12.35	1209600
2013-04-03	12.39	12.40	12.01	12.17	2409003
2013-04-04	12.18	12.20	12.06	12.17	822162
2013-04-05	11.98	12.48	11.72	12.44	2340774
2013-04-08	12.44	12.49	12.36	12.45	907677
2013-04-09	12.49	12.49	12.32	12.39	1062711
2013-04-10	12.45	12.84	12.39	12.80	1624470
2013-04-11	12.78	12.90	12.68	12.73	1623765
2013-04-12	12.64	12.75	12.59	12.74	1162509
2013-04-15	12.66	12.70	11.99	12.03	2498547
2013-04-16	12.51	12.64	12.37	12.56	3288171
2013-04-17	12.50	12.55	12.22	12.45	2332272
2013-04-18	12.49	12.55	12.19	12.27	2666745
2013-04-19	12.29	12.47	12.21	12.36	1539405
2013-04-22	12.41	12.52	12.17	12.41	1046619
2013-04-23	12.53	12.53	12.25	12.42	1017942
2013-04-24	12.45	12.52	12.31	12.39	2182179
2013-04-25	12.88	12.97	12.39	12.70	2521038
2013-04-26	12.72	12.80	12.64	12.72	1260408
2013-04-29	12.76	12.86	12.71	12.84	1087029
2013-04-30	12.83	12.91	12.71	12.83	2454648
2013-05-01	12.83	12.83	12.35	12.35	1735419
2013-05-02	12.40	12.74	12.40	12.53	1513350
2013-05-03	12.73	13.00	12.61	12.98	2131143
2013-05-06	13.00	13.33	12.90	13.26	2802660
2013-05-07	13.31	13.45	13.19	13.38	1260426
2013-05-08	13.32	13.48	13.21	13.34	1510920
2013-05-09	13.36	13.40	13.09	13.13	1100946
2013-05-10	13.19	13.26	13.10	13.24	869928
2013-05-13	13.24	13.26	13.09	13.20	709332
2013-05-14	13.23	13.58	13.23	13.54	1528434
2013-05-15	13.55	13.69	13.49	13.66	1138401
2013-05-16	13.65	13.70	13.46	13.50	962358
2013-05-17	13.52	13.74	13.51	13.74	1137354
2013-05-20	13.72	13.99	13.65	13.98	2243661
2013-05-21	14.02	14.30	13.93	14.29	4189203
2013-05-22	14.30	14.49	14.27	14.30	6243708
2013-05-23	14.16	14.30	14.05	14.29	1953273
2013-05-24	14.22	14.40	14.07	14.26	1483503
2013-05-28	14.44	14.67	14.39	14.52	1948725
2013-05-29	14.44	14.53	14.29	14.40	1659549
2013-05-30	14.44	14.52	14.33	14.44	1370670
2013-05-31	14.32	14.58	14.32	14.35	1983201
2013-06-03	14.35	14.37	13.98	14.24	3113796
2013-06-04	14.22	14.40	13.97	14.06	1675323
2013-06-05	14.03	14.10	13.73	13.85	1837509
2013-06-06	13.81	13.99	13.73	13.99	1740588
2013-06-07	14.19	14.50	14.13	14.36	1151517
2013-06-10	14.50	14.67	14.35	14.54	2334387
2013-06-11	14.36	14.49	14.26	14.34	1025400
2013-06-12	14.47	14.52	14.19	14.25	1001067
2013-06-13	14.23	14.47	14.09	14.38	1419597
2013-06-14	14.37	14.46	14.26	14.32	1116129
2013-06-17	14.44	14.49	14.11	14.18	1878018
2013-06-18	14.19	14.43	14.08	14.38	1144146
2013-06-19	14.43	14.47	14.26	14.31	768432
2013-06-20	14.15	14.33	13.93	14.03	1064052
2013-06-21	14.08	14.16	13.82	14.07	2092773
2013-06-24	13.93	14.02	13.67	13.74	1300569
2013-06-25	13.89	14.01	13.77	13.87	1454610
2013-06-26	14.01	14.09	13.81	13.82	1287849
2013-06-27	13.91	14.13	13.83	14.08	1341063
2013-06-28	14.10	14.24	13.85	13.87	25421004
2013-07-01	13.98	14.34	13.98	14.26	2247783
2013-07-02	14.27	14.37	14.16	14.24	1184619
2013-07-03	14.20	14.31	14.10	14.29	1214451
2013-07-05	14.45	14.60	14.35	14.59	715389
2013-07-08	14.69	14.79	14.59	14.67	1279095
2013-07-09	14.75	14.88	14.73	14.80	1457634
2013-07-10	14.81	14.86	14.58	14.62	1225641
2013-07-11	14.91	14.91	14.67	14.77	1381347
2013-07-12	14.67	14.83	14.62	14.73	732132
2013-07-15	14.84	14.84	14.67	14.77	764298
2013-07-16	14.79	14.88	14.40	14.47	1471998
2013-07-17	14.59	14.63	14.35	14.38	1492767
2013-07-18	14.45	14.78	14.44	14.67	1484703
2013-07-19	14.67	14.74	14.51	14.63	595236
2013-07-22	14.63	14.73	14.49	14.61	631623
2013-07-23	14.66	14.66	14.32	14.34	1451844
2013-07-24	14.35	14.43	14.15	14.19	2990253
2013-07-25	14.89	14.93	14.30	14.42	3874428
2013-07-26	14.42	14.84	14.36	14.80	1774308
2013-07-29	14.76	14.76	14.55	14.57	1301772
2013-07-30	14.64	14.64	14.44	14.51	1438140
2013-07-31	14.51	14.64	14.48	14.56	1420746
2013-08-01	14.67	15.10	14.60	15.07	3650478
2013-08-02	15.04	15.06	14.84	14.90	1198530
2013-08-05	14.86	15.03	14.83	14.95	1204257
2013-08-06	15.17	15.17	14.89	14.91	1741191
2013-08-07	14.82	14.86	14.61	14.77	1408152
2013-08-08	14.90	15.01	14.87	14.92	1389342
2013-08-09	14.85	15.09	14.79	15.04	1375284
2013-08-12	14.95	15.07	14.91	15.02	1267308
2013-08-13	15.04	15.22	14.90	15.22	1784949
2013-08-14	15.21	15.27	15.10	15.14	1531527
2013-08-15	15.02	15.25	14.80	14.93	1042815
2013-08-16	14.88	15.05	14.80	14.88	712992
2013-08-19	14.84	14.90	14.80	14.81	968997
2013-08-20	14.81	14.97	14.75	14.89	1087128
2013-08-21	14.86	15.08	14.84	15.02	1174773
2013-08-22	15.06	15.22	15.03	15.17	1115190
2013-08-23	15.16	15.23	15.00	15.07	1306527
2013-08-26	15.04	15.17	14.99	15.03	869841
2013-08-27	14.83	14.87	14.61	14.65	1206117
2013-08-28	14.65	14.70	14.48	14.59	1096146
2013-08-29	14.60	14.77	14.58	14.63	836904
2013-08-30	14.68	14.68	14.44	14.47	607995
2013-09-03	14.65	14.81	14.42	14.57	1164606
2013-09-04	14.58	14.92	14.55	14.92	1905696
2013-09-05	14.99	15.00	14.80	14.88	914145
2013-09-06	14.94	14.95	14.62	14.87	1463433
2013-09-09	14.90	15.05	14.90	14.98	513279
2013-09-10	15.08	15.33	15.01	15.33	920424
2013-09-11	15.33	15.49	15.17	15.48	902082
2013-09-12	15.50	15.50	15.26	15.40	854922
2013-09-13	15.42	15.47	15.21	15.38	648534
2013-09-16	15.54	15.59	14.59	15.25	5858253
2013-09-17	15.19	15.29	15.00	15.11	1988766
2013-09-18	15.15	15.18	14.89	15.04	2068506
2013-09-19	15.07	15.43	15.07	15.34	1388505
2013-09-20	15.34	15.46	15.23	15.37	1799898
2013-09-23	15.36	15.38	15.20	15.33	769431
2013-09-24	15.89	15.89	15.21	15.33	919041
2013-09-25	15.30	15.34	14.97	15.05	1799502
2013-09-26	15.20	15.28	15.10	15.22	928866
2013-09-27	15.18	15.25	15.06	15.10	1045680
2013-09-30	15.00	15.34	14.87	15.33	2437476
2013-10-01	15.32	15.62	15.32	15.60	1609632
2013-10-02	15.54	15.68	15.41	15.68	1809606
2013-10-03	15.62	15.69	15.46	15.58	1134645
2013-10-04	15.58	15.77	15.52	15.72	959910
2013-10-07	15.62	15.67	15.51	15.59	833877
2013-10-08	15.58	15.68	15.34	15.39	1560666
2013-10-09	15.38	15.42	15.22	15.29	1367340
2013-10-10	15.44	15.58	15.37	15.55	899028
2013-10-11	15.59	15.74	15.59	15.74	964026
2013-10-14	15.68	15.83	15.62	15.77	770370
2013-10-15	15.78	15.84	15.55	15.61	1800879
2013-10-16	15.73	15.88	15.66	15.86	1238103
2013-10-17	15.83	16.01	15.67	15.99	1103172
2013-10-18	16.10	16.10	15.82	15.94	1421100
2013-10-21	15.94	16.13	15.89	16.08	787050
2013-10-22	16.18	16.22	15.96	15.97	999807
2013-10-23	15.93	16.05	15.78	15.91	1393962
2013-10-24	15.67	15.87	15.05	15.84	2711340
2013-10-25	15.89	15.92	15.67	15.74	1351287
2013-10-28	15.76	15.84	15.69	15.70	818976
2013-10-29	15.71	15.82	15.68	15.75	701322
2013-10-30	15.76	15.94	15.57	15.66	2041272
2013-10-31	15.57	15.71	15.14	15.63	1646451
2013-11-01	15.65	15.82	15.61	15.64	1020408
2013-11-04	15.66	15.93	15.64	15.93	1227453
2013-11-05	15.87	15.98	15.83	15.89	929610
2013-11-06	15.90	15.98	15.65	15.68	1301517
2013-11-07	15.72	15.83	15.48	15.49	722328
2013-11-08	15.53	15.87	15.47	15.86	1133061
2013-11-11	15.92	16.06	15.80	16.05	1367568
2013-11-12	16.08	16.16	15.95	16.03	1364658
2013-11-13	15.95	16.10	15.87	16.07	1108656
2013-11-14	16.07	16.25	15.99	16.23	806163
2013-11-15	16.23	16.54	16.23	16.50	1459206
2013-11-18	16.54	16.71	16.45	16.53	1971183
2013-11-19	16.49	16.54	16.34	16.40	1267371
2013-11-20	16.43	16.54	16.33	16.48	967680
2013-11-21	16.45	16.76	16.45	16.76	1142838
2013-11-22	16.81	16.91	16.71	16.88	1099944
2013-11-25	16.94	17.15	16.86	17.09	1885671
2013-11-26	17.12	17.16	16.99	17.09	1022508
2013-11-27	17.15	17.21	17.07	17.18	597177
2013-11-29	17.19	17.30	17.16	17.18	893790
2013-12-02	17.18	17.27	17.08	17.14	1102947
2013-12-03	17.09	17.15	16.76	16.92	1912737
2013-12-04	16.89	17.20	16.80	17.13	1516851
2013-12-05	17.13	17.30	17.09	17.12	1607202
2013-12-06	17.27	17.29	17.07	17.11	2551029
2013-12-09	17.17	17.23	16.92	16.98	2033295
2013-12-10	16.76	17.02	16.58	16.60	2461188
2013-12-11	16.67	16.68	16.39	16.42	1213878
2013-12-12	16.48	16.70	16.46	16.66	2049345
2013-12-13	16.73	16.97	16.59	16.96	2387016
2013-12-16	17.29	17.30	17.10	17.26	1839420
2013-12-17	17.30	17.43	17.13	17.39	2092920
2013-12-18	17.38	17.47	17.16	17.36	2273433
2013-12-19	17.31	17.37	17.13	17.25	1830759
2013-12-20	17.31	17.71	17.20	17.56	27023688
2013-12-23	17.70	17.78	17.51	17.67	2061153
2013-12-24	17.59	17.69	17.47	17.49	849207
2013-12-26	17.51	17.66	17.51	17.58	929421
2013-12-27	17.64	17.66	17.52	17.63	800010
2013-12-30	17.63	17.69	17.55	17.64	956778
2013-12-31	17.65	17.73	17.60	17.67	773337
2014-01-02	17.65	17.67	17.35	17.41	1378698
2014-01-03	17.44	17.58	17.39	17.51	1028295
2014-01-06	17.64	17.65	17.35	17.36	1222440
2014-01-07	17.46	17.63	17.35	17.58	1045932
2014-01-08	17.59	17.67	17.44	17.62	1316688
2014-01-09	17.64	17.91	17.63	17.90	1756644
2014-01-10	18.40	18.85	18.17	18.42	3861969
2014-01-13	18.43	18.57	18.25	18.33	2582940
2014-01-14	18.42	18.48	18.31	18.46	1929219
2014-01-15	18.47	18.60	18.45	18.60	843981
2014-01-16	18.53	18.59	18.38	18.53	1233672
2014-01-17	18.34	18.49	18.18	18.46	1296039
2014-01-21	18.54	18.71	18.50	18.71	951579
2014-01-22	18.70	19.00	18.67	19.00	951873
2014-01-23	18.94	18.94	18.67	18.79	1420167
2014-01-24	18.68	18.87	18.29	18.39	1303236
2014-01-27	18.48	18.48	17.60	17.61	3830115
2014-01-28	17.62	17.84	17.61	17.77	2442984
2014-01-29	17.66	17.90	17.58	17.82	1563168
2014-01-31	17.91	18.23	17.83	18.08	1331445
2014-02-03	18.12	18.19	17.12	17.34	3983343
2014-02-04	17.49	17.63	17.23	17.57	1854960
2014-02-05	17.45	17.65	17.29	17.55	3083556
2014-02-06	17.33	17.69	16.59	17.50	5798157
2014-02-07	17.55	17.85	17.36	17.53	1774662
2014-02-10	17.50	17.53	17.27	17.46	1551498
2014-02-11	17.44	17.71	17.41	17.62	1337271
2014-02-12	17.62	17.75	17.52	17.74	1344138
2014-02-13	17.63	17.87	17.56	17.80	846807
2014-02-14	17.81	18.00	17.75	17.99	833424
2014-02-18	18.01	18.08	17.75	17.79	1408665
2014-02-19	17.71	17.89	17.42	17.43	1648383
2014-02-20	17.48	17.65	17.30	17.65	1255302
2014-02-21	17.66	17.83	17.56	17.65	1253652
2014-02-24	17.70	17.81	17.59	17.60	1076667
2014-02-25	17.60	17.68	17.45	17.65	1299399
2014-02-26	17.72	17.93	17.72	17.91	1744356
2014-02-27	17.94	17.99	17.54	17.60	1796166
2014-02-28	17.59	17.86	17.59	17.75	1478697
2014-03-03	17.63	17.78	17.44	17.62	1270095
2014-03-04	17.75	17.98	17.74	17.93	1362783
2014-03-05	17.94	18.39	17.82	18.30	1925946
2014-03-06	18.32	18.70	18.31	18.68	1677948
2014-03-07	18.71	18.85	18.67	18.81	1650807
2014-03-10	18.79	19.00	18.67	18.93	2566821
2014-03-11	18.92	18.98	18.70	18.75	1315170
2014-03-12	18.69	18.87	18.60	18.82	1184508
2014-03-13	18.86	18.96	18.51	18.64	946320
2014-03-14	18.60	18.93	18.46	18.87	1501923
2014-03-17	18.99	19.16	18.90	19.01	2423382
2014-03-18	19.08	19.13	18.89	19.00	1652076
2014-03-19	19.06	19.11	18.87	19.00	1654398
2014-03-20	18.94	19.00	18.77	18.85	949929
2014-03-21	18.85	19.11	18.80	18.90	2528586
2014-03-24	18.96	19.07	18.55	18.72	1658424
2014-03-25	18.80	18.94	18.55	18.60	1177374
2014-03-26	18.63	18.71	18.22	18.22	1475247
2014-03-27	18.17	18.26	18.09	18.15	1461735
2014-03-28	18.15	18.52	18.09	18.47	1485210
2014-03-31	18.63	18.94	18.52	18.91	1890222
2014-04-01	18.97	19.07	18.77	18.92	1287462
2014-04-02	18.97	19.05	18.82	18.92	1592406
2014-04-03	18.95	19.08	18.84	18.93	925533
2014-04-04	18.99	19.14	18.58	18.68	617019
2014-04-07	18.67	18.79	18.38	18.42	1366635
2014-04-08	18.36	18.49	18.24	18.26	1836660
2014-04-09	18.32	18.57	18.24	18.56	797910
2014-04-10	18.55	18.65	18.13	18.18	1530000
2014-04-11	18.04	18.28	17.89	18.16	1388958
2014-04-14	18.27	18.47	18.03	18.17	1532151
2014-04-15	18.19	18.29	17.88	18.08	1614948
2014-04-16	18.15	18.39	18.09	18.35	1325994
2014-04-17	18.37	18.52	18.26	18.43	1320366
2014-04-21	18.46	18.66	18.40	18.61	1702632
2014-04-22	18.65	19.03	18.62	19.00	1554024
2014-04-23	19.01	19.03	18.79	18.82	1682856
2014-04-24	18.99	19.79	18.98	19.55	2945736
2014-04-25	19.66	19.85	19.57	19.76	1936320
2014-04-28	19.88	20.06	19.64	19.83	1927914
2014-04-29	19.92	19.98	19.64	19.67	1691958
2014-04-30	19.71	20.22	19.67	20.21	2001051
2014-05-01	20.35	20.35	19.79	20.10	1953726
2014-05-02	20.22	20.46	20.06	20.24	1679016
2014-05-05	20.24	20.24	19.92	19.99	1548039
2014-05-06	19.95	20.05	19.83	19.95	2713923
2014-05-07	20.97	20.16	19.84	20.00	2445522
2014-05-08	19.97	20.33	19.92	20.03	1523211
2014-05-09	20.01	20.03	19.81	19.93	1928751
2014-05-12	20.07	20.39	20.02	20.34	1627752
2014-05-13	20.41	20.58	20.36	20.54	1156440
2014-05-14	20.48	20.59	20.35	20.40	865794
2014-05-15	20.38	20.40	20.00	20.36	1400922
2014-05-16	20.37	20.51	20.29	20.50	985947
2014-05-19	20.45	20.87	20.42	20.80	1629636
2014-05-20	20.79	20.88	20.40	20.62	1366629
2014-05-21	20.64	20.78	20.55	20.77	1201320
2014-05-22	20.72	20.86	20.67	20.76	1400076
2014-05-23	20.77	20.86	20.67	20.85	971250
2014-05-27	20.93	21.20	20.85	21.06	1910433
2014-05-28	21.24	21.30	21.00	21.03	2340591
2014-05-29	21.04	21.21	20.93	21.20	1388616
2014-05-30	21.29	21.41	21.20	21.32	1476273
2014-06-02	21.35	21.51	21.14	21.27	1090104
2014-06-03	21.21	21.23	20.99	21.01	1464288
2014-06-04	20.97	21.15	20.95	21.04	966456
2014-06-05	21.12	21.35	21.05	21.33	728439
2014-06-06	21.36	21.60	21.30	21.53	1334787
2014-06-09	21.51	21.78	21.43	21.50	1248387
2014-06-10	21.53	21.54	21.22	21.49	1395039
2014-06-11	22.35	21.58	21.36	21.55	969072
2014-06-12	21.47	21.47	21.16	21.28	939450
2014-06-13	21.22	21.32	21.03	21.13	1009542
2014-06-16	21.09	21.17	20.89	21.01	1455585
2014-06-17	21.05	21.26	20.92	21.00	1414803
2014-06-18	21.09	21.24	20.98	21.08	1362906
2014-06-19	21.12	21.12	21.00	21.10	939912
2014-06-20	21.11	21.35	21.11	21.27	1377612
2014-06-23	21.23	21.30	20.93	20.95	1382904
2014-06-24	20.89	21.25	20.77	20.78	1301442
2014-06-25	20.77	20.92	20.72	20.92	1371291
2014-06-26	20.99	21.07	20.78	21.02	1519002
2014-06-27	20.97	21.08	20.85	20.92	3514845
2014-06-30	20.87	21.26	20.76	21.23	1752081
2014-07-01	21.22	21.63	21.22	21.46	1456197
2014-07-02	21.41	21.66	21.40	21.41	810333
2014-07-03	21.43	21.57	21.36	21.52	526296
2014-07-07	20.97	21.31	20.86	21.14	1550007
2014-07-08	21.11	21.21	20.81	20.91	1337556
2014-07-09	20.97	21.03	20.81	20.96	964518
2014-07-10	20.77	20.91	20.60	20.72	1018110
2014-07-11	20.66	20.71	20.51	20.55	1403727
2014-07-14	20.67	20.75	20.58	20.71	1576596
2014-07-15	20.76	20.88	20.70	20.76	1146858
2014-07-16	20.80	20.88	20.55	20.63	1297158
2014-07-17	20.62	20.77	20.43	20.46	1681038
2014-07-18	20.47	20.70	20.39	20.61	940515
2014-07-21	21.07	21.07	20.42	20.65	1590090
2014-07-22	20.71	21.17	20.65	21.08	1473498
2014-07-23	21.18	21.21	20.97	21.06	983130
2014-07-24	20.87	21.30	20.87	21.22	1318194
2014-07-25	21.20	21.22	20.98	21.10	1364571
2014-07-28	21.11	21.14	20.73	20.92	1335459
2014-07-29	20.91	20.99	20.57	20.57	1236471
2014-07-30	20.62	21.02	20.62	20.91	1500246
2014-07-31	20.75	21.25	20.53	21.16	3327381
2014-08-01	21.16	21.37	21.03	21.21	2163024
2014-08-04	21.30	21.45	21.12	21.26	1348965
2014-08-05	21.15	21.35	21.06	21.16	1072266
2014-08-06	21.02	21.17	20.93	21.08	1068843
2014-08-07	21.18	21.27	21.04	21.20	1925349
2014-08-08	21.22	21.38	21.13	21.35	861246
2014-08-11	21.48	21.77	21.41	21.53	859179
2014-08-12	21.53	21.70	21.47	21.55	1071132
2014-08-13	21.68	21.75	21.54	21.57	933264
2014-08-14	21.65	21.81	21.55	21.77	778515
2014-08-15	21.89	21.95	21.48	21.66	962688
2014-08-18	21.87	22.34	21.70	22.20	1243842
2014-08-19	22.33	22.46	22.22	22.46	1222587
2014-08-20	22.48	22.50	22.24	22.36	982878
2014-08-21	22.34	22.40	22.13	22.17	1056747
2014-08-22	22.18	22.34	21.96	22.22	773193
2014-08-25	22.27	22.52	22.22	22.49	1351623
2014-08-26	22.56	22.61	22.19	22.25	1504686
2014-08-27	22.36	22.36	22.10	22.22	705003
2014-08-28	22.15	22.24	22.08	22.16	566157
2014-08-29	22.18	22.33	22.08	22.22	766662
2014-09-02	22.36	22.76	22.27	22.71	1731993
2014-09-03	22.98	23.05	22.81	22.96	1367253
2014-09-04	23.07	23.29	22.93	23.26	1295868
2014-09-05	23.13	23.33	23.12	23.25	1244343
2014-09-08	23.80	24.00	23.09	23.32	1486599
2014-09-09	23.36	23.43	23.14	23.20	1348167
2014-09-10	23.19	23.29	23.03	23.23	836082
2014-09-11	23.21	23.45	23.13	23.41	920154
2014-09-12	23.45	23.67	23.42	23.51	1196517
2014-09-15	23.56	23.63	23.27	23.29	937335
2014-09-16	23.15	23.57	23.11	23.46	1641600
2014-09-17	23.59	23.89	23.45	23.83	1915446
2014-09-18	23.88	24.11	23.72	24.05	1552689
2014-09-19	24.13	24.21	23.74	23.84	2560617
2014-09-22	23.86	23.87	23.42	23.49	970761
2014-09-23	23.45	23.63	23.37	23.37	1222596
2014-09-24	23.38	23.49	23.18	23.36	925254
2014-09-25	23.27	23.30	22.87	22.98	1401618
2014-09-26	22.99	23.57	22.94	23.52	1548498
2014-09-29	23.38	23.76	23.32	23.74	1395753
2014-09-30	23.86	23.97	23.50	23.55	1663875
2014-10-01	23.56	23.58	22.78	22.82	2279193
2014-10-02	22.81	23.04	22.77	22.98	1408731
2014-10-03	23.18	23.44	23.04	23.28	1091904
2014-10-06	23.40	23.52	23.05	23.10	1308942
2014-10-07	22.96	23.14	22.69	22.69	1230825
2014-10-08	22.67	22.88	22.19	22.86	1463028
2014-10-09	22.84	22.93	22.40	22.41	1234608
2014-10-10	22.35	22.51	21.68	21.70	2345553
2014-10-13	21.74	21.99	20.72	20.85	3230739
2014-10-14	20.91	21.64	20.85	21.34	3471069
2014-10-15	21.02	21.95	20.79	21.71	2649456
2014-10-16	21.32	22.17	21.25	22.10	2022513
2014-10-17	22.86	23.00	22.43	22.64	1708545
2014-10-20	22.48	22.78	22.46	22.72	1370100
2014-10-21	22.97	23.61	22.91	23.55	1808946
2014-10-22	23.67	23.67	23.03	23.05	1084575
2014-10-23	23.42	23.69	23.22	23.38	1350915
2014-10-24	23.50	23.73	23.24	23.42	1035834
2014-10-27	23.40	23.67	23.28	23.64	948288
2014-10-28	23.83	24.00	23.69	23.84	1428114
2014-10-29	23.89	24.04	23.64	23.70	1994454
2014-10-30	23.87	24.72	23.24	24.12	2900259
2014-10-31	24.63	24.75	24.18	24.29	1859535
2014-11-03	24.28	24.65	24.17	24.53	1787907
2014-11-04	24.49	25.17	24.49	24.88	1956912
2014-11-05	25.08	25.15	24.68	24.74	1534233
2014-11-06	24.78	25.09	24.74	25.08	1271016
2014-11-07	25.10	25.32	24.92	25.04	1147710
2014-11-10	25.37	25.68	25.11	25.58	1964937
2014-11-11	25.74	25.99	25.50	25.63	1814790
2014-11-12	25.49	25.64	25.34	25.49	1774200
2014-11-13	25.55	25.77	25.44	25.61	586641
2014-11-14	25.71	26.03	25.58	25.66	1398777
2014-11-17	25.66	25.66	25.30	25.37	1287798
2014-11-18	25.33	25.76	25.26	25.59	1544790
2014-11-19	25.49	25.64	25.31	25.53	1085121
2014-11-20	25.37	25.88	25.33	25.87	1483710
2014-11-21	26.28	26.39	26.05	26.11	2191455
2014-11-24	26.12	26.51	26.11	26.48	1804278
2014-11-25	26.61	26.66	26.27	26.32	1216389
2014-11-26	26.30	26.49	26.23	26.30	830082
2014-11-28	26.49	27.06	26.38	27.01	1256073
2014-12-01	27.13	27.16	26.16	26.24	2135694
2014-12-02	26.25	26.67	26.25	26.45	1143618
2014-12-03	26.46	26.74	26.46	26.61	888342
2014-12-04	26.53	26.80	26.50	26.78	1160571
2014-12-05	26.82	26.96	26.52	26.65	1259553
2014-12-08	26.50	26.80	26.16	26.26	1347942
2014-12-09	25.95	25.96	25.48	25.94	2168157
2014-12-10	25.97	26.17	25.67	25.85	1460481
2014-12-11	26.00	26.40	25.97	26.20	1292493
2014-12-12	26.03	26.36	25.87	25.95	1310289
2014-12-15	26.02	26.32	25.50	25.80	1529550
2014-12-16	25.65	25.99	25.38	25.40	1385814
2014-12-17	25.53	25.71	24.78	25.68	2451102
2014-12-18	26.15	26.19	25.76	26.03	1259763
2014-12-19	26.18	26.29	25.72	25.75	2406429
2014-12-22	25.78	26.02	25.72	25.92	1978359
2014-12-23	26.08	26.23	25.91	26.21	1212477
2014-12-24	26.35	26.56	26.21	26.45	480849
2014-12-26	26.41	26.61	26.25	26.28	809883
2014-12-29	26.28	26.43	25.98	26.17	919683
2014-12-30	26.08	26.26	25.91	26.03	903726
2014-12-31	26.07	26.32	25.84	25.88	1232586
2015-01-02	25.98	26.20	25.42	25.84	1059264
2015-01-05	25.78	25.78	25.16	25.18	1560654
2015-01-06	25.18	25.45	24.47	24.71	2261832
2015-01-07	24.85	25.04	24.40	24.57	1884837
2015-01-08	24.72	25.36	24.70	25.22	1725003
2015-01-09	25.22	25.44	24.68	24.71	1949790
2015-01-12	24.70	24.89	24.43	24.44	1571760
2015-01-13	24.59	24.83	24.26	24.44	2249283
2015-01-14	24.15	24.51	24.04	24.23	1865580
2015-01-15	24.38	24.50	23.97	24.03	1734924
2015-01-16	23.92	24.21	23.92	24.13	1719897
2015-01-20	24.07	24.35	23.76	24.25	1929306
2015-01-21	24.22	24.30	23.68	23.95	2261361
2015-01-22	23.98	24.75	23.98	24.62	2243529
2015-01-23	24.58	25.07	24.53	24.95	2414343
2015-01-26	25.02	25.17	24.71	24.75	1689291
2015-01-27	24.49	24.67	24.28	24.47	2219253
2015-01-28	24.67	24.97	24.14	24.21	1709454
2015-01-29	24.21	24.37	23.68	23.76	2536746
2015-01-30	23.63	23.75	23.34	23.37	3251577
2015-02-02	23.25	23.77	23.17	23.75	3352839
2015-02-03	24.04	24.05	23.77	24.00	3400614
2015-02-04	23.78	24.00	23.52	23.79	2653941
2015-02-05	24.17	25.32	24.17	24.56	4446879
2015-02-06	24.16	24.95	23.84	24.73	2309403
2015-02-09	24.69	24.79	24.33	24.50	2403030
2015-02-10	24.66	24.80	24.42	24.73	1539183
2015-02-11	24.72	24.91	24.61	24.85	1468716
2015-02-12	24.89	25.16	24.85	25.10	1771383
2015-02-13	25.07	25.49	24.95	25.42	1462149
2015-02-17	25.32	25.55	25.27	25.50	1479876
2015-02-18	25.51	25.67	25.44	25.64	1441716
2015-02-19	25.61	26.03	25.50	25.90	2101116
2015-02-20	25.81	25.93	25.39	25.93	1353723
2015-02-23	25.99	26.13	25.76	25.93	1456563
2015-02-24	26.00	26.20	25.79	26.14	1681731
2015-02-25	26.11	26.29	26.11	26.18	1438419
2015-02-26	26.17	26.27	26.00	26.12	1443906
2015-02-27	26.05	26.13	26.00	26.04	1216086
2015-03-02	26.09	26.49	26.09	26.45	1319019
2015-03-03	26.40	26.44	25.94	26.01	1891692
2015-03-04	25.98	26.11	25.72	25.88	1063683
2015-03-05	25.89	25.94	25.67	25.88	1062552
2015-03-06	25.75	26.08	25.74	25.84	1282437
2015-03-09	25.87	26.01	25.81	25.92	779091
2015-03-10	25.72	25.83	25.48	25.60	1642353
2015-03-11	25.54	25.97	25.50	25.96	1395015
2015-03-12	26.00	26.25	25.95	26.14	822900
2015-03-13	26.09	26.24	25.90	26.06	778593
2015-03-16	26.18	26.47	26.06	26.43	959712
2015-03-17	26.45	26.66	26.43	26.59	1406379
2015-03-18	26.56	26.86	26.29	26.79	1313619
2015-03-19	26.70	26.99	26.67	26.79	1425495
2015-03-20	26.73	26.78	26.52	26.71	3126459
2015-03-23	26.63	26.68	26.41	26.43	1545681
2015-03-24	26.53	26.53	26.02	26.06	1435749
2015-03-25	26.13	26.13	25.58	25.59	1612827
2015-03-26	25.46	25.76	25.26	25.66	1453419
2015-03-27	25.62	25.75	25.54	25.69	1360734
2015-03-30	25.72	25.94	25.70	25.83	1270665
2015-03-31	25.70	25.83	25.65	25.77	1855680
2015-04-01	25.66	25.66	24.99	25.19	3066705
2015-04-02	25.08	25.19	24.40	24.47	4524999
2015-04-06	24.36	24.57	24.11	24.13	2703090
2015-04-07	24.13	24.38	24.08	24.17	1747062
2015-04-08	24.11	24.16	23.82	23.96	2816160
2015-04-09	23.85	24.12	23.83	23.89	1752018
2015-04-10	23.90	24.08	23.86	24.05	2090925
2015-04-13	23.97	24.31	23.97	24.00	1369497
2015-04-14	23.82	24.11	23.77	24.07	1478838
2015-04-15	24.11	24.30	24.01	24.19	1639902
2015-04-16	24.20	24.38	24.01	24.33	1771398
2015-04-17	24.21	24.34	24.11	24.26	1863093
2015-04-20	24.35	24.84	24.29	24.75	1362048
2015-04-21	24.83	25.07	24.76	24.93	1863534
2015-04-22	24.98	24.98	24.68	24.83	1542444
2015-04-23	24.71	25.21	24.64	25.10	1598226
2015-04-24	25.07	25.16	24.70	24.78	1472877
2015-04-27	24.90	25.17	24.75	24.83	3371754
2015-04-28	24.80	25.09	24.74	24.96	1645086
2015-04-29	24.82	24.87	24.26	24.38	3293109
2015-04-30	24.27	24.53	23.64	23.71	3417063
2015-05-01	23.59	24.03	23.55	24.00	2780607
2015-05-04	24.00	24.22	23.78	23.96	2058840
2015-05-05	23.89	24.02	23.46	23.50	2515563
2015-05-06	23.62	23.62	23.31	23.59	1244505
2015-05-07	23.61	23.99	23.59	23.92	1180476
2015-05-08	24.15	24.38	24.10	24.13	1372278
2015-05-11	24.13	24.19	23.96	24.05	1461099
2015-05-12	23.86	24.02	23.71	24.00	1342659
2015-05-13	24.01	24.05	23.62	23.74	2165316
2015-05-14	23.78	24.01	23.58	23.62	3337122
2015-05-15	23.60	23.81	23.56	23.65	1412298
2015-05-18	23.59	24.17	23.58	24.10	1636593
2015-05-19	24.15	24.27	23.93	23.97	1855785
2015-05-20	23.95	24.16	23.58	23.59	1691412
2015-05-21	23.73	24.08	23.45	24.01	2738331
2015-05-22	23.98	24.10	23.64	23.74	1529826
2015-05-26	23.81	23.87	23.33	23.40	1401063
2015-05-27	23.63	23.89	23.39	23.86	1778016
2015-05-28	23.85	23.86	23.64	23.80	1768497
2015-05-29	23.73	23.73	22.50	22.67	5897574
2015-06-01	22.81	22.85	22.45	22.81	3634452
2015-06-02	22.63	22.77	22.42	22.50	4424799
2015-06-03	22.51	22.96	22.44	22.70	2560683
2015-06-04	22.60	22.94	22.52	22.86	2038041
2015-06-05	22.88	23.61	22.79	23.46	2587647
2015-06-08	23.37	23.44	23.03	23.04	1418730
2015-06-09	23.01	23.26	22.88	23.01	1523589
2015-06-10	23.02	23.28	22.93	23.21	2436987
2015-06-11	23.33	23.55	23.23	23.52	1085949
2015-06-12	23.42	23.56	23.31	23.42	1396974
2015-06-15	23.25	23.40	22.95	23.29	1928871
2015-06-16	23.24	23.43	23.17	23.27	1721103
2015-06-17	23.19	23.55	23.08	23.51	2328648
2015-06-18	23.53	24.10	23.49	23.82	2298894
2015-06-19	23.86	24.04	23.69	23.90	2560533
2015-06-22	24.00	24.00	23.75	23.83	1904052
2015-06-23	23.80	23.88	23.57	23.63	2662851
2015-06-24	23.64	23.65	22.97	23.12	3562122
2015-06-25	23.26	23.29	22.98	23.01	2121090
2015-06-26	23.02	23.05	22.79	22.96	2250978
2015-06-29	23.19	23.22	22.67	22.68	1848195
2015-06-30	22.91	23.15	22.80	22.87	1703823
2015-07-01	22.45	23.20	22.45	23.00	1981986
2015-07-02	23.05	23.14	22.74	22.90	1244346
2015-07-06	22.67	22.99	22.52	22.59	1583766
2015-07-07	22.65	22.65	22.24	22.59	2442798
2015-07-08	22.39	22.52	22.07	22.24	2039391
2015-07-09	22.48	22.68	22.43	22.47	1085658
2015-07-10	22.66	22.75	22.53	22.56	1863804
2015-07-13	22.77	22.87	22.60	22.68	3014034
2015-07-14	22.67	22.73	22.42	22.46	2601267
2015-07-15	22.50	22.58	22.19	22.20	1990302
2015-07-16	22.31	22.70	22.30	22.65	2459598
2015-07-17	22.63	22.94	22.50	22.63	1854573
2015-07-20	22.75	23.07	22.74	22.85	1643517
2015-07-21	22.87	23.29	22.83	23.14	2422455
2015-07-22	23.09	23.17	22.88	22.99	1499112
2015-07-23	23.06	23.07	22.52	22.56	1264203
2015-07-24	22.56	22.68	22.30	22.36	1118283
2015-07-27	22.22	22.41	22.08	22.24	1183005
2015-07-28	22.32	22.74	22.14	22.67	2059848
2015-07-29	22.67	23.71	22.66	23.52	3900432
2015-07-30	23.28	24.32	22.97	24.24	4275702
2015-07-31	24.41	24.78	24.21	24.38	3615780
2015-08-03	24.43	24.75	24.18	24.69	2062869
2015-08-04	24.66	24.87	24.50	24.58	1941834
2015-08-05	24.58	24.95	24.53	24.71	1580451
2015-08-06	24.67	24.80	24.42	24.46	1460925
2015-08-07	24.39	24.45	23.92	24.11	2474112
2015-08-10	24.13	24.41	24.07	24.36	1858290
2015-08-11	24.29	24.45	24.10	24.35	1423509
2015-08-12	24.04	24.27	23.87	24.21	1421049
2015-08-13	24.16	24.36	24.10	24.17	821376
2015-08-14	24.02	24.45	24.02	24.38	622170
2015-08-17	24.28	24.45	24.03	24.44	1089576
2015-08-18	24.45	24.52	24.24	24.30	718866
2015-08-19	24.19	24.19	23.84	23.93	1463895
2015-08-20	23.69	23.91	23.52	23.54	2281116
2015-08-21	23.31	23.38	22.62	22.73	2634819
2015-08-24	21.55	22.73	20.85	21.96	2631849
2015-08-25	22.76	22.90	21.54	21.55	2373900
2015-08-26	22.00	22.20	21.54	22.08	1774716
2015-08-27	22.30	22.56	22.08	22.45	1266201
2015-08-28	22.36	22.61	22.31	22.46	1425444
2015-08-31	22.33	22.43	22.14	22.16	1980294
2015-09-01	21.67	21.88	21.43	21.46	3321165
2015-09-02	21.58	21.82	21.50	21.80	2396391
2015-09-03	21.93	22.24	21.82	22.10	2243460
2015-09-04	21.82	22.22	21.76	22.02	2065887
2015-09-08	22.32	22.77	22.28	22.53	2698080
2015-09-09	22.56	22.65	22.19	22.25	1729029
2015-09-10	22.33	23.01	22.33	22.71	2156859
2015-09-11	22.69	22.84	22.51	22.60	1103256
2015-09-14	22.57	22.63	22.39	22.43	747495
2015-09-15	22.44	22.89	22.35	22.81	1120923
2015-09-16	22.67	22.83	22.45	22.76	2332188
2015-09-17	22.82	22.86	22.56	22.60	1245258
2015-09-18	22.29	22.54	21.78	21.80	3192612
2015-09-21	21.88	22.28	21.81	22.00	1743984
2015-09-22	21.65	21.92	21.26	21.35	1776054
2015-09-23	21.27	21.42	21.10	21.19	1726362
2015-09-24	20.98	21.03	20.22	20.27	3638139
2015-09-25	20.45	20.72	20.38	20.48	2514393
2015-09-28	20.30	20.49	20.26	20.27	2310018
2015-09-29	20.29	20.54	20.13	20.42	2000523
2015-09-30	20.50	20.71	20.27	20.33	2795298
2015-10-01	20.39	20.51	20.31	20.37	1831491
2015-10-02	20.37	20.73	20.21	20.72	1421181
2015-10-05	20.76	21.11	20.75	21.05	1325661
2015-10-06	20.99	21.24	20.87	20.92	1345914
2015-10-07	20.68	20.92	20.52	20.76	2217354
2015-10-08	20.59	20.75	20.22	20.62	3743727
2015-10-09	20.66	21.11	20.66	21.06	1636524
2015-10-12	21.00	21.11	20.85	20.93	2357352
2015-10-13	20.78	20.87	20.39	20.41	2512113
2015-10-14	20.32	20.84	20.24	20.55	1301349
2015-10-15	20.60	20.81	20.56	20.70	1084245
2015-10-16	20.67	20.84	20.50	20.72	1218525
2015-10-19	20.55	20.81	20.55	20.77	1669977
2015-10-20	20.79	21.28	20.49	21.26	2214285
2015-10-21	21.31	21.58	21.26	21.40	1736436
2015-10-22	21.34	21.58	21.16	21.56	2462106
2015-10-23	21.67	21.78	21.46	21.62	1333431
2015-10-26	21.60	21.91	21.55	21.78	1190526
2015-10-27	20.72	21.09	19.77	20.88	10287717
2015-10-28	20.53	20.79	20.08	20.25	10542678
2015-10-29	20.66	21.48	20.49	21.01	4801782
2015-10-30	20.95	21.07	20.50	20.65	2890047
2015-11-02	20.63	20.88	20.61	20.82	1931787
2015-11-03	20.84	21.28	20.78	21.26	2479557
2015-11-04	21.38	21.49	21.23	21.44	1955586
2015-11-05	21.49	21.75	21.48	21.58	2263050
2015-11-06	21.58	21.93	21.40	21.85	1679643
2015-11-09	21.75	21.85	21.06	21.29	2385954
2015-11-10	21.32	21.69	21.27	21.57	1653111
2015-11-11	21.59	21.73	21.39	21.72	1666422
2015-11-12	21.59	21.90	21.02	21.02	1259955
2015-11-13	20.89	21.07	20.72	20.94	1410066
2015-11-16	20.92	21.22	20.29	21.21	1737369
2015-11-17	21.25	21.45	21.09	21.17	2063304
2015-11-18	21.19	21.40	21.02	21.21	2853798
2015-11-19	21.28	21.57	21.23	21.50	1797111
2015-11-20	21.65	21.91	21.49	21.52	1845042
2015-11-23	21.51	21.57	21.22	21.26	912468
2015-11-24	21.09	21.77	21.04	21.46	930993
2015-11-25	21.44	21.55	21.28	21.51	745221
2015-11-27	21.48	21.82	21.41	21.80	460725
2015-11-30	21.74	21.83	21.17	21.24	3226890
2015-12-01	21.30	21.31	20.81	21.11	2300067
2015-12-02	20.35	21.22	20.15	20.99	3576474
2015-12-03	21.00	21.25	20.76	20.87	2521860
2015-12-04	20.88	21.03	20.62	21.01	2030517
2015-12-07	21.00	21.13	20.50	20.64	2033934
2015-12-08	20.55	20.64	20.08	20.29	2668167
2015-12-09	20.17	20.63	20.00	20.34	2070168
2015-12-10	20.39	20.61	20.29	20.38	1691496
2015-12-11	20.19	20.27	19.57	19.68	2352663
2015-12-14	19.65	19.75	19.24	19.44	1923360
2015-12-15	19.66	19.84	19.42	19.75	2095155
2015-12-16	19.83	20.41	19.83	20.36	1832556
2015-12-17	20.34	20.51	20.02	20.04	2416521
2015-12-18	19.77	19.81	18.98	19.08	5992071
2015-12-21	19.08	19.28	18.93	19.15	2661945
2015-12-22	19.28	19.64	19.20	19.57	1950813
2015-12-23	19.57	19.82	19.49	19.59	1258458
2015-12-24	19.51	19.63	19.45	19.57	560583
2015-12-28	19.56	19.64	19.27	19.57	1062873
2015-12-29	19.68	19.83	19.59	19.72	1307814
2015-12-30	19.55	19.75	19.52	19.57	1613499
2015-12-31	19.44	19.91	19.40	19.69	2386773
2016-01-04	19.44	19.49	19.11	19.47	2831049
2016-01-05	19.49	19.72	19.37	19.64	2094852
2016-01-06	19.31	19.59	19.13	19.17	2660118
2016-01-07	18.51	18.76	18.31	18.44	2880369
2016-01-08	18.53	18.89	18.27	18.30	3464577
2016-01-11	18.31	18.39	17.97	18.17	2194902
2016-01-12	18.29	18.65	17.97	18.45	4041684
2016-01-13	18.48	18.62	17.49	17.66	3483195
2016-01-14	17.82	17.82	17.14	17.63	6571923
2016-01-15	17.11	17.39	16.82	17.33	3408543
2016-01-19	17.56	17.68	16.89	16.98	2776251
2016-01-20	16.73	17.02	16.31	16.86	3257904
2016-01-21	16.68	17.36	16.53	17.13	3375999
2016-01-22	17.34	17.66	17.33	17.53	2008686
2016-01-25	17.51	17.62	17.04	17.11	1460103
2016-01-26	17.23	18.02	17.11	17.75	2871003
2016-01-27	17.69	18.07	17.46	17.54	1887216
2016-01-28	17.68	17.83	17.24	17.42	1667154
2016-01-29	17.45	18.30	17.45	18.28	3617739
2016-02-01	18.19	18.92	17.91	18.89	4230582
2016-02-02	18.70	18.99	18.33	18.44	4404936
2016-02-03	18.52	18.71	18.12	18.46	5389455
2016-02-04	18.01	20.18	17.44	20.02	6430527
2016-02-05	20.01	20.07	19.44	19.85	4302390
2016-02-08	19.67	19.98	19.08	19.96	4686444
2016-02-09	19.70	20.43	19.44	20.33	4142478
2016-02-10	20.52	20.63	19.95	19.96	1727451
2016-02-11	19.75	19.93	19.34	19.64	1852008
2016-02-12	19.93	20.51	19.74	20.32	1660659
2016-02-16	20.63	20.96	20.12	20.82	1767588
2016-02-17	20.93	21.35	20.69	20.83	3082680
2016-02-18	20.89	21.00	20.63	20.95	1737432
2016-02-19	20.74	21.02	20.32	21.01	2085066
2016-02-22	21.30	21.63	21.09	21.28	2259312
2016-02-23	21.35	21.50	21.02	21.16	1591185
2016-02-24	20.93	21.18	20.41	21.14	1555248
2016-02-25	21.20	21.48	20.79	21.23	1135395
2016-02-26	21.34	21.67	21.25	21.60	1723104
2016-02-29	21.57	21.65	21.24	21.52	1886046
2016-03-01	21.75	22.48	21.54	22.40	3431181
2016-03-02	22.42	22.76	22.10	22.40	3751761
2016-03-03	22.13	22.41	21.59	22.41	4049805
2016-03-04	22.33	22.81	22.28	22.70	2515335
2016-03-07	22.65	22.99	22.55	22.90	1982469
2016-03-08	22.77	22.87	22.44	22.90	1339890
2016-03-09	22.60	22.68	22.35	22.43	2009568
2016-03-10	22.59	22.80	22.40	22.62	2572008
2016-03-11	22.81	22.96	22.55	22.94	1588806
2016-03-14	22.86	22.93	22.29	22.53	2321742
2016-03-15	22.40	22.50	22.03	22.43	1226127
2016-03-16	22.33	22.70	22.11	22.59	1180068
2016-03-17	22.67	23.28	22.59	23.17	2606328
2016-03-18	23.10	23.51	23.01	23.28	3533694
2016-03-21	23.20	23.46	22.33	23.12	1532247
2016-03-22	22.98	23.08	22.79	22.95	1589739
2016-03-23	22.91	23.17	22.80	22.82	1099761
2016-03-24	22.72	22.86	22.34	22.83	1403538
2016-03-28	22.99	23.04	22.34	22.66	99669
2016-03-29	22.59	23.26	22.47	22.59	2052891
2016-03-30	23.26	23.40	23.12	23.21	1233597
2016-03-31	23.26	23.34	22.80	23.21	1921575
2016-04-01	23.01	23.16	22.67	23.15	1667001
2016-04-04	23.06	23.50	22.81	22.95	1314855
2016-04-05	22.74	23.03	22.64	22.67	1513533
2016-04-06	22.71	22.72	22.20	22.65	1485483
2016-04-07	22.54	22.71	22.17	22.37	1479354
2016-04-08	22.52	23.01	22.28	22.35	1745826
2016-04-11	22.47	22.78	22.41	22.55	1534335
2016-04-12	22.57	22.91	22.09	22.66	984630
2016-04-13	22.85	23.09	22.74	22.97	2176335
2016-04-14	23.00	23.07	22.71	22.89	1335723
2016-04-15	22.92	23.17	22.90	23.10	1523988
2016-04-18	23.00	23.32	22.90	23.17	850362
2016-04-19	23.29	23.63	23.20	23.32	975120
2016-04-20	23.28	23.59	23.19	23.52	884073
2016-04-21	23.16	23.29	22.63	22.72	2727828
2016-04-22	22.63	23.06	22.18	23.00	3150987
2016-04-25	23.03	23.12	22.48	22.61	1579947
2016-04-26	22.70	23.27	22.70	23.25	1654440
2016-04-27	23.34	24.15	23.34	24.05	3804447
2016-04-28	21.67	22.82	21.50	22.20	7528020
2016-04-29	22.07	22.30	21.91	22.02	3884550
2016-05-02	22.04	22.25	21.81	22.00	1879803
2016-05-03	21.89	21.93	21.46	21.73	2671296
2016-05-04	21.56	21.71	21.23	21.28	1843953
2016-05-05	21.31	21.46	20.96	20.97	1628151
2016-05-06	20.85	21.32	20.69	21.28	2573148
2016-05-09	21.36	21.83	21.15	21.57	2737155
2016-05-10	21.65	21.85	21.58	21.75	1920975
2016-05-11	21.64	21.77	21.45	21.48	1560285
2016-05-12	21.61	21.71	20.94	21.25	1945680
2016-05-13	21.18	21.30	20.58	20.73	1415610
2016-05-16	20.69	21.03	20.59	20.63	1590903
2016-05-17	20.66	21.26	20.43	20.74	2250606
2016-05-18	20.64	20.91	20.47	20.54	1126125
2016-05-19	20.34	20.92	20.29	20.79	1726557
2016-05-20	20.90	21.20	20.90	21.10	1435770
2016-05-23	21.28	21.42	21.19	21.21	1953780
2016-05-24	21.30	21.40	21.22	21.29	2256045
2016-05-25	21.38	21.56	21.31	21.37	1828770
2016-05-26	21.48	21.62	21.18	21.31	1435788
2016-05-27	21.28	21.58	21.24	21.44	1057908
2016-05-31	21.48	21.72	21.38	21.45	1274268
2016-06-01	21.23	21.26	21.02	21.17	1978665
2016-06-02	20.97	20.98	20.47	20.89	1716285
2016-06-03	20.83	20.90	20.53	20.84	1007448
2016-06-06	20.89	21.08	20.78	20.97	1480935
2016-06-07	21.03	21.08	20.83	20.85	1023771
2016-06-08	20.89	21.02	20.79	20.97	1305873
2016-06-09	20.90	20.92	20.39	20.41	1658148
2016-06-10	20.22	20.27	19.94	20.02	2033367
2016-06-13	19.91	20.03	19.78	19.81	2280459
2016-06-14	19.73	19.91	19.26	19.41	2435373
2016-06-15	19.55	19.74	19.33	19.47	1813407
2016-06-16	19.37	19.54	19.08	19.49	1339599
2016-06-17	19.51	19.82	19.45	19.76	3863235
2016-06-20	20.07	20.67	20.07	20.47	2359959
2016-06-21	19.61	20.10	19.37	19.95	2313255
2016-06-22	19.92	20.10	19.71	20.02	1661382
2016-06-23	20.25	20.37	20.14	20.34	1174704
2016-06-24	19.63	19.91	19.47	19.62	3665382
2016-06-27	19.44	19.44	18.91	19.05	2016009
2016-06-28	19.24	19.52	18.98	19.25	2460846
2016-06-29	19.55	19.89	19.33	19.80	1536621
2016-06-30	19.74	20.10	19.41	20.10	1924947
2016-07-01	20.11	20.49	20.07	20.43	1080291
2016-07-05	20.36	20.36	20.01	20.13	1090635
2016-07-06	20.05	20.14	19.85	20.06	1541445
2016-07-07	20.13	20.34	19.86	20.02	1629876
2016-07-08	20.22	20.74	20.18	20.72	1550967
2016-07-11	20.87	21.05	20.86	20.98	1365228
2016-07-12	21.08	21.27	21.00	21.18	1070406
2016-07-13	21.19	21.27	20.95	21.20	1362825
2016-07-14	21.42	21.72	21.42	21.69	1829190
2016-07-15	21.67	21.78	21.39	21.74	2799282
2016-07-18	21.63	21.80	21.43	21.68	1367445
2016-07-19	21.58	21.71	21.52	21.62	943557
2016-07-20	21.66	21.86	21.55	21.59	1391112
2016-07-21	21.48	21.69	21.39	21.62	2004444
2016-07-22	21.66	22.51	21.66	22.45	2313309
2016-07-25	22.40	22.42	22.08	22.38	1858458
2016-07-26	22.35	22.69	22.33	22.68	1781907
2016-07-27	22.63	22.86	22.49	22.59	2769873
2016-07-28	23.00	23.23	22.25	23.22	2546046
2016-07-29	23.24	23.28	22.82	23.22	1810857
2016-08-01	23.25	23.27	23.02	23.13	1641558
2016-08-02	23.15	23.15	22.51	22.90	1532913
2016-08-03	22.88	23.13	22.77	23.03	1517445
2016-08-04	22.97	23.17	22.95	23.10	1345941
2016-08-05	23.24	23.61	23.23	23.55	1270977
2016-08-08	23.56	23.72	23.55	23.62	1042830
2016-08-09	23.67	23.67	23.21	23.42	2348361
2016-08-10	23.40	23.48	23.16	23.25	1689510
2016-08-11	23.32	23.41	23.24	23.36	1409064
2016-08-12	23.31	23.37	23.12	23.12	1327455
2016-08-15	23.16	23.41	23.07	23.25	957897
2016-08-16	23.17	23.32	23.08	23.22	1135179
2016-08-17	23.14	23.33	23.05	23.17	942273
2016-08-18	23.07	23.30	23.01	23.16	1122027
2016-08-19	23.09	23.39	22.97	23.32	1119135
2016-08-22	23.31	23.31	23.04	23.16	877896
2016-08-23	23.29	23.34	23.22	23.27	886239
2016-08-24	23.21	23.67	23.20	23.41	1313583
2016-08-25	23.41	23.43	23.11	23.16	911556
2016-08-26	23.16	23.31	22.93	23.05	691626
2016-08-29	23.04	23.27	23.00	23.26	898884
2016-08-30	23.26	23.67	23.26	23.59	1271835
2016-08-31	23.52	23.74	23.44	23.71	1768707
2016-09-01	23.77	23.92	23.46	23.69	1006056
2016-09-02	23.69	23.85	23.32	23.63	1723230
2016-09-06	23.59	23.70	23.26	23.36	1545813
2016-09-07	23.30	23.55	23.07	23.52	1320846
2016-09-08	23.47	23.50	23.33	23.39	1341048
2016-09-09	23.28	23.34	22.45	22.45	1826841
2016-09-12	22.30	22.95	22.30	22.91	1266066
2016-09-13	22.77	22.80	22.36	22.45	963747
2016-09-14	22.49	22.63	22.35	22.56	1039044
2016-09-15	22.53	23.06	22.48	22.99	1111461
2016-09-16	22.90	23.12	22.81	22.90	2990529
2016-09-19	23.01	23.24	22.98	23.02	1429935
2016-09-20	22.86	23.12	22.46	22.55	1769889
2016-09-21	22.68	22.83	22.44	22.73	1153794
2016-09-22	22.91	22.91	22.50	22.57	2454621
2016-09-23	22.52	22.54	22.21	22.33	1540953
2016-09-26	22.19	22.51	22.11	22.39	1259136
2016-09-27	22.39	22.45	22.19	22.33	1084956
2016-09-28	22.38	22.44	22.17	22.43	853455
2016-09-29	22.39	22.66	22.23	22.44	868164
2016-09-30	22.59	22.99	22.53	22.87	2030952
2016-10-03	22.90	23.08	22.74	23.02	1329894
2016-10-04	23.05	23.20	22.90	23.04	1226886
2016-10-05	23.16	23.41	23.02	23.39	1247727
2016-10-06	23.31	23.58	23.23	23.52	1183500
2016-10-07	23.48	23.61	23.15	23.53	1933758
2016-10-10	23.71	23.90	23.61	23.87	1456593
2016-10-11	23.77	23.86	23.58	23.68	2371359
2016-10-12	23.72	23.72	23.43	23.62	1345350
2016-10-13	23.39	23.39	23.08	23.24	1327287
2016-10-14	23.41	23.41	23.06	23.18	2031459
2016-10-17	23.08	23.29	22.98	23.26	1524495
2016-10-18	23.45	23.50	23.19	23.34	1130949
2016-10-19	23.33	23.49	23.25	23.42	1094370
2016-10-20	23.35	23.54	23.19	23.24	2093088
2016-10-21	23.14	23.38	22.94	23.36	1433826
2016-10-24	23.50	23.69	23.49	23.67	1147539
2016-10-25	23.74	23.82	23.54	23.74	1338771
2016-10-26	23.91	24.65	23.83	24.55	4291002
2016-10-27	24.89	25.71	24.86	25.56	4495059
2016-10-28	25.25	25.57	24.92	25.07	4063674
2016-10-31	25.23	25.41	24.89	24.89	2996943
2016-11-01	25.00	25.14	24.62	24.63	2680368
2016-11-02	24.88	24.91	24.48	24.49	2104830
2016-11-03	24.61	24.69	24.47	24.51	1670349
2016-11-04	24.49	24.69	24.33	24.34	1550187
2016-11-07	24.78	24.92	24.67	24.92	1850586
2016-11-08	24.95	25.24	24.77	25.08	2297946
2016-11-09	24.95	25.79	24.34	25.78	3735357
2016-11-10	26.06	27.24	26.04	26.98	3819945
2016-11-11	26.76	27.53	26.45	27.36	3963090
2016-11-14	27.63	28.42	27.37	28.22	4291266
2016-11-15	28.32	28.55	27.92	28.40	2014509
2016-11-16	28.35	28.63	28.31	28.59	2143281
2016-11-17	28.68	28.99	28.51	28.94	1417095
2016-11-18	29.00	29.08	28.52	28.74	2140377
2016-11-21	28.85	29.12	28.69	28.88	1954677
2016-11-22	29.00	29.00	28.58	28.88	1852545
2016-11-23	28.91	29.43	28.89	29.41	1198977
2016-11-25	29.55	29.70	28.96	29.70	614766
2016-11-28	29.51	29.62	28.96	29.00	2198826
2016-11-29	29.06	29.26	28.83	28.85	1856421
2016-11-30	29.00	29.29	28.97	29.10	1855926
2016-12-01	29.23	29.81	28.90	29.79	2762304
2016-12-02	29.80	30.07	29.27	29.38	3021159
2016-12-05	29.51	29.85	29.17	29.32	1703265
2016-12-06	29.41	29.69	29.17	29.63	1272693
2016-12-07	29.60	30.49	29.44	30.36	1816998
2016-12-08	30.46	30.52	30.08	30.49	1465497
2016-12-09	30.56	30.56	29.56	29.71	2285064
2016-12-12	29.54	30.02	29.39	29.57	1446879
2016-12-13	29.63	29.70	28.97	29.28	1892586
2016-12-14	29.33	29.56	29.02	29.12	1227855
2016-12-15	29.28	29.52	28.88	29.26	1363428
2016-12-16	29.29	29.36	28.94	29.18	3100797
2016-12-19	29.09	29.39	29.05	29.22	1043274
2016-12-20	29.20	29.66	29.20	29.52	1256265
2016-12-21	29.42	29.42	29.17	29.19	850986
2016-12-22	29.15	29.26	28.67	28.98	1004172
2016-12-23	29.05	29.15	28.80	28.96	680076
2016-12-27	29.07	29.25	28.59	29.07	648333
2016-12-28	29.08	29.10	28.43	28.56	990879
2016-12-29	28.52	28.77	28.52	28.74	804885
2016-12-30	28.84	28.99	28.54	28.60	1049937
2017-01-03	28.89	29.28	28.62	28.93	1187163
2017-01-04	28.98	29.33	28.98	29.05	1787541
2017-01-05	28.96	29.25	28.60	28.70	1216083
2017-01-06	28.71	29.09	28.65	28.70	1639449
2017-01-09	28.68	28.73	28.29	28.54	992559
2017-01-10	28.51	29.07	28.45	28.90	1287759
2017-01-11	29.03	29.23	28.87	29.03	1417062
2017-01-12	28.96	29.02	28.54	29.00	803778
2017-01-13	29.10	29.48	29.04	29.41	1099668
2017-01-17	29.25	29.31	28.74	28.84	827682
2017-01-18	28.96	29.36	28.69	29.32	1219506
2017-01-19	29.42	29.54	28.81	28.96	1026312
2017-01-20	28.99	29.21	28.92	29.19	1181604
2017-01-23	29.20	29.23	28.87	29.09	623079
2017-01-24	29.19	29.69	29.05	29.65	1016157
2017-01-25	29.69	30.59	29.69	30.44	1733712
2017-01-26	30.28	30.28	29.82	30.05	1249629
2017-01-27	30.04	30.22	29.75	30.18	773937
2017-01-30	30.03	30.07	29.41	29.83	1111860
2017-01-31	29.73	29.75	29.14	29.43	1849236
2017-02-01	29.63	29.90	28.90	29.24	2466993
2017-02-02	28.72	30.11	27.66	28.85	3480630
2017-02-03	29.14	29.71	28.92	29.70	1784646
2017-02-06	29.70	30.01	29.67	29.82	1874631
2017-02-07	29.89	29.94	29.14	29.32	1712172
2017-02-08	29.33	29.75	28.97	29.64	1731477
2017-02-09	29.75	30.53	29.66	30.21	1496037
2017-02-10	30.30	30.83	30.25	30.77	1293873
2017-02-13	30.95	31.05	30.71	30.86	1505310
2017-02-14	30.74	30.87	30.47	30.62	1151724
2017-02-15	30.58	31.04	30.58	30.89	1117644
2017-02-16	30.95	31.16	30.56	30.81	1038342
2017-02-17	30.74	30.83	30.50	30.79	635319
2017-02-21	30.90	30.95	30.66	30.74	879750
2017-02-22	30.80	30.95	30.40	30.56	928473
2017-02-23	30.59	30.63	30.05	30.24	942246
2017-02-24	30.11	30.58	30.03	30.58	976020
2017-02-27	30.58	30.83	30.49	30.82	1450806
2017-02-28	30.85	30.85	30.56	30.59	1244061
2017-03-01	30.84	31.66	30.58	31.52	1483011
2017-03-02	31.53	31.53	30.57	30.71	1338840
2017-03-03	30.75	30.75	30.23	30.44	1828152
2017-03-06	30.25	30.49	30.14	30.29	1525128
2017-03-07	30.29	30.32	30.00	30.02	851151
2017-03-08	30.14	30.14	29.82	29.89	866076
2017-03-09	29.88	30.00	29.41	29.53	866007
2017-03-10	29.75	29.88	29.48	29.82	1108383
2017-03-13	29.87	30.00	29.72	29.77	719943
2017-03-14	29.58	29.71	29.09	29.30	1192320
2017-03-15	29.38	29.54	29.24	29.45	1948134
2017-03-16	29.60	29.60	29.18	29.27	1060755
2017-03-17	29.26	29.32	28.95	29.12	2380077
2017-03-20	29.10	29.16	28.79	28.83	1284924
2017-03-21	28.91	28.95	28.01	28.30	1371015
2017-03-22	28.21	28.48	27.99	28.33	1882791
2017-03-23	28.37	28.76	28.20	28.43	1588779
2017-03-24	28.45	28.62	28.00	28.24	955152
2017-03-27	27.94	28.23	27.64	28.18	1337589
2017-03-28	28.10	28.91	27.99	28.67	1582743
2017-03-29	28.65	28.65	28.08	28.47	1252611
2017-03-30	28.52	28.70	28.43	28.63	843876
2017-03-31	28.55	28.74	28.48	28.52	1005663
2017-04-03	28.51	28.70	28.15	28.16	1428666
2017-04-04	28.11	28.38	28.08	28.19	1215597
2017-04-05	28.41	28.52	27.83	27.89	2249751
2017-04-06	27.92	28.06	27.73	27.98	1242102
2017-04-07	27.82	27.99	27.68	27.75	908985
2017-04-10	27.85	28.38	27.85	28.16	1493787
2017-04-11	28.08	28.16	27.58	27.99	1131363
2017-04-12	27.94	27.94	27.30	27.35	1093653
2017-04-13	27.23	27.43	26.85	26.87	1827246
2017-04-17	27.08	27.43	26.94	27.40	1347885
2017-04-18	27.28	27.34	27.10	27.23	901623
2017-04-19	27.35	27.54	27.22	27.27	881754
2017-04-20	27.43	27.91	27.35	27.84	1241307
2017-04-21	27.95	28.19	27.80	28.11	1356255
2017-04-24	28.64	28.92	28.51	28.76	1434855
2017-04-25	28.88	29.01	28.26	28.69	1135671
2017-04-26	28.73	29.11	28.54	29.04	1837707
2017-04-27	29.93	30.36	29.52	30.07	2139123
2017-04-28	30.02	30.25	29.50	29.51	1320606
2017-05-01	29.69	29.69	29.35	29.41	1150938
2017-05-02	29.41	29.54	29.06	29.45	805920
2017-05-03	29.38	29.40	29.02	29.24	769839
2017-05-04	29.33	29.53	28.95	29.08	895230
2017-05-05	29.19	29.19	28.69	28.81	1312542
2017-05-08	28.77	28.81	28.41	28.47	1113177
2017-05-09	28.54	28.67	28.31	28.38	1086027
2017-05-10	28.32	28.39	28.07	28.29	1052925
2017-05-11	28.19	28.20	27.79	28.00	764199
2017-05-12	27.88	28.11	27.75	28.00	1515051
2017-05-15	28.03	28.33	28.03	28.17	784059
2017-05-16	28.13	28.46	28.05	28.43	889176
2017-05-17	28.05	28.27	27.50	27.79	2866095
2017-05-18	27.66	28.76	27.58	28.39	1462764
2017-05-19	28.46	28.94	28.29	28.66	2144826
2017-05-22	28.96	29.04	28.55	28.93	1167264
2017-05-23	29.09	29.33	28.76	29.27	1165833
2017-05-24	29.39	29.82	29.25	29.65	1510185
2017-05-25	29.75	29.99	29.62	29.92	1621236
2017-05-26	29.90	29.94	29.59	29.69	835128
2017-05-30	29.67	30.00	29.49	29.83	1056417
2017-05-31	30.00	30.00	29.60	29.77	1367808
2017-06-01	29.84	30.00	29.64	30.00	1003260
2017-06-02	30.00	30.50	29.94	30.09	952536
2017-06-05	30.37	30.56	30.10	30.46	1292805
2017-06-06	31.11	31.11	30.18	30.64	1334481
2017-06-07	30.68	31.25	30.66	31.19	1735287
2017-06-08	31.25	31.61	31.16	31.25	1224201
2017-06-09	31.36	31.44	30.87	31.30	1205847
2017-06-12	31.31	31.87	31.31	31.64	1397577
2017-06-13	31.71	32.15	31.66	31.82	1288002
2017-06-14	31.84	31.84	31.10	31.39	1226472
2017-06-15	31.09	31.41	30.91	31.41	1039503
2017-06-16	31.41	31.60	31.26	31.57	2104494
2017-06-19	31.75	31.78	31.31	31.64	1125069
2017-06-20	31.57	31.57	30.82	30.89	965322
2017-06-21	31.01	31.13	30.62	30.72	926511
2017-06-22	30.72	30.88	30.21	30.48	1072734
2017-06-23	30.52	30.82	30.41	30.71	2497116
2017-06-26	30.79	30.96	30.72	30.82	735087
2017-06-27	30.78	31.25	30.71	30.95	1122933
2017-06-28	31.16	31.96	31.16	31.91	1671297
2017-06-29	32.01	32.11	31.39	31.67	1559010
2017-06-30	31.77	31.89	31.13	31.75	1178556
2017-07-03	31.89	32.43	31.82	32.27	570588
2017-07-05	32.26	32.74	32.00	32.54	1389423
2017-07-06	32.43	32.62	32.17	32.29	1314549
2017-07-07	32.29	32.69	31.75	32.61	1422054
2017-07-10	32.67	33.01	32.65	32.72	1375932
2017-07-11	32.71	32.79	32.35	32.53	952071
2017-07-12	32.67	33.10	32.67	33.01	798696
2017-07-13	33.12	33.16	32.71	33.08	935118
2017-07-14	33.13	33.46	33.09	33.33	782646
2017-07-17	33.22	33.54	33.02	33.12	786678
2017-07-18	33.05	33.09	32.74	32.77	862968
2017-07-19	32.76	32.83	32.46	32.71	591468
2017-07-20	32.80	32.80	32.36	32.38	1464462
2017-07-21	32.27	32.57	32.13	32.48	1407660
2017-07-24	32.51	33.05	32.46	32.88	1566441
2017-07-25	33.18	33.57	33.10	33.31	3542364
2017-07-26	33.33	33.54	33.29	33.47	2347434
2017-07-27	34.18	34.50	31.91	32.13	2315778
2017-07-28	32.14	32.80	32.14	32.68	1537719
2017-07-31	32.56	32.68	31.70	31.97	1534518
2017-08-01	32.09	32.09	31.24	31.48	1330335
2017-08-02	31.49	31.65	31.15	31.43	1027794
2017-08-03	31.46	31.72	31.33	31.53	796110
2017-08-04	31.67	32.28	31.60	32.07	1466412
2017-08-07	32.06	32.20	31.68	32.13	876690
2017-08-08	32.16	32.58	31.95	32.25	1404990
2017-08-09	32.13	32.39	31.83	32.35	721194
2017-08-10	32.15	32.38	31.72	31.76	925581
2017-08-11	31.83	32.24	31.75	32.09	1135932
2017-08-14	32.32	32.76	32.25	32.58	870366
2017-08-15	32.59	32.88	32.51	32.53	870279
2017-08-16	32.65	33.12	32.27	32.29	1757871
2017-08-17	32.17	32.26	31.79	31.81	1093095
2017-08-18	31.80	31.85	31.57	31.60	970413
2017-08-21	31.56	31.69	31.10	31.27	1728387
2017-08-22	31.31	31.76	31.20	31.69	1204341
2017-08-23	31.56	31.57	31.25	31.25	971175
2017-08-24	31.41	31.50	31.10	31.20	987999
2017-08-25	31.37	32.03	31.32	31.81	1013253
2017-08-28	31.96	32.44	31.80	32.41	1477473
2017-08-29	32.30	33.17	32.11	33.05	1762188
2017-08-30	33.11	33.66	33.04	33.38	2084670
2017-08-31	33.49	33.49	32.97	33.30	1508178
2017-09-01	33.39	33.58	33.14	33.40	1082613
2017-09-05	33.23	33.52	33.11	33.41	1392984
2017-09-06	33.48	33.70	33.15	33.37	1134174
2017-09-07	33.45	33.64	33.25	33.41	864198
2017-09-08	33.41	34.12	33.13	33.98	1298274
2017-09-11	34.00	34.16	33.83	33.99	1073853
2017-09-12	34.00	34.14	33.80	33.94	1255959
2017-09-13	33.96	33.96	33.39	33.54	1072935
2017-09-14	33.64	33.64	33.23	33.33	1219515
2017-09-15	33.17	33.58	33.17	33.44	2118930
2017-09-18	33.56	33.94	33.54	33.83	1242363
2017-09-19	33.99	34.30	33.85	34.15	1597527
2017-09-20	34.22	35.09	34.22	34.64	1809240
2017-09-21	34.59	34.90	34.50	34.80	1159860
2017-09-22	34.82	35.29	34.75	35.27	1261599
2017-09-25	35.39	35.65	35.21	35.60	1466325
2017-09-26	35.60	35.93	35.50	35.85	1017546
2017-09-27	36.00	36.44	35.83	36.28	1458993
2017-09-28	36.22	36.37	36.08	36.25	1142214
2017-09-29	36.31	36.82	36.31	36.70	1748088
2017-10-02	36.70	36.82	36.29	36.56	1356894
2017-10-03	36.64	36.78	36.20	36.33	1253895
2017-10-04	36.44	36.44	35.98	36.01	1629969
2017-10-05	35.86	36.01	35.48	36.00	1783881
2017-10-06	36.03	36.38	36.03	36.26	1312410
2017-10-09	36.52	36.60	36.00	36.27	1229748
2017-10-10	35.95	36.18	35.83	36.12	2348700
2017-10-11	36.13	36.36	36.07	36.14	1348161
2017-10-12	36.43	36.59	36.11	36.47	2036196
2017-10-13	36.47	36.52	35.75	35.83	1684773
2017-10-16	35.86	36.12	35.40	36.08	1851201
2017-10-17	35.96	36.16	35.89	35.98	1294992
2017-10-18	36.13	36.63	36.10	36.55	1257540
2017-10-19	36.32	36.94	36.06	36.88	1240323
2017-10-20	37.06	37.50	36.97	37.50	1184928
2017-10-23	37.65	37.65	37.20	37.27	1219548
2017-10-24	37.48	37.71	37.37	37.44	1251405
2017-10-25	37.45	37.79	36.56	37.01	2491356
2017-10-26	37.33	39.30	37.14	39.08	3286068
2017-10-27	39.33	41.38	39.02	41.28	3202491
2017-10-30	40.96	41.25	40.13	40.20	2131065
2017-10-31	40.31	40.53	40.08	40.38	2182809
2017-11-01	40.66	40.86	39.82	39.99	1738764
2017-11-02	39.83	40.66	39.39	40.48	1532859
2017-11-03	40.45	40.61	40.14	40.34	962496
2017-11-06	40.45	40.55	40.09	40.21	1216845
2017-11-07	40.36	40.49	39.94	40.41	1103052
2017-11-08	40.33	40.46	39.82	40.32	2687427
2017-11-09	40.11	40.30	39.47	39.70	1381698
2017-11-10	39.54	39.87	39.41	39.63	1737792
2017-11-13	39.52	39.79	39.26	39.41	2390745
2017-11-14	39.47	39.83	38.87	39.68	2235429
2017-11-15	39.43	39.64	38.96	39.11	1438854
2017-11-16	39.10	39.88	39.10	39.70	997656
2017-11-17	39.69	39.87	39.29	39.66	1866798
2017-11-20	39.62	40.16	39.62	40.14	827748
2017-11-21	40.23	41.09	40.15	41.07	1695213
2017-11-22	41.04	41.24	40.73	41.09	1148568
2017-11-24	41.25	41.52	40.86	41.02	568551
2017-11-27	41.02	41.33	40.84	41.11	1445247
2017-11-28	41.53	41.66	40.99	41.62	1839708
2017-11-29	41.67	42.38	41.65	42.35	2334933
2017-11-30	42.78	43.29	42.00	43.08	10765071
2017-12-01	43.16	43.19	41.26	42.47	2054109
2017-12-04	41.93	43.57	41.93	42.58	2337732
2017-12-05	42.76	43.32	42.31	42.43	2164326
2017-12-06	42.63	43.01	42.33	42.86	2918790
2017-12-07	42.99	43.25	42.68	43.21	3238674
2017-12-08	43.33	43.80	43.16	43.50	2294550
2017-12-11	43.45	43.54	42.68	42.87	1678887
2017-12-12	43.01	43.19	42.80	43.02	1381845
2017-12-13	43.03	43.51	42.95	43.00	1941720
2017-12-14	43.14	43.30	42.56	42.70	1502973
2017-12-15	42.72	43.49	42.72	43.14	2114667
2017-12-18	43.17	43.56	42.82	43.10	1866393
2017-12-19	43.15	43.29	42.69	43.26	1429026
2017-12-20	43.48	43.52	43.07	43.11	2256198
2017-12-21	43.41	43.41	42.46	43.19	2512335
2017-12-22	43.33	44.40	43.04	44.23	2237610
2017-12-26	44.33	44.33	44.02	44.20	1324725
2017-12-27	44.41	44.69	44.24	44.54	1392972
2017-12-28	44.50	44.55	43.76	44.26	1274361
2017-12-29	44.33	44.49	43.81	43.85	928464
2018-01-02	43.91	44.83	43.85	44.81	1587693
2018-01-03	44.88	45.00	44.67	44.86	1880811
2018-01-04	45.00	45.38	44.73	45.12	2076513
2018-01-05	45.25	45.63	45.07	45.53	1057344
2018-01-08	45.59	46.08	45.50	45.99	1644141
2018-01-09	46.01	46.69	45.92	46.49	1922730
2018-01-10	46.41	46.42	45.68	45.96	2780895
2018-01-11	46.14	47.00	45.97	46.93	1323114
2018-01-12	47.30	47.58	46.80	47.53	1108176
2018-01-16	47.71	48.14	47.14	47.39	2685561
2018-01-17	47.74	48.24	47.55	48.20	1407687
2018-01-18	48.29	48.79	48.04	48.63	1460847
2018-01-19	48.82	49.35	48.62	49.32	1299912
2018-01-22	49.45	49.70	48.79	49.70	1920678
2018-01-23	49.80	50.00	49.41	49.74	1465929
2018-01-24	49.90	49.91	49.11	49.43	2494713
2018-01-25	49.68	49.99	49.15	49.55	1585230
2018-01-26	49.72	50.06	49.25	49.97	1135590
2018-01-29	49.67	50.10	49.15	49.32	1598901
2018-01-30	48.92	49.23	48.38	48.93	1211451
2018-01-31	49.33	49.99	48.69	48.82	1704825
2018-02-01	48.72	49.27	48.24	49.08	1409289
2018-02-02	48.71	49.29	47.95	48.36	1811568
2018-02-05	47.89	48.67	46.17	46.42	2822322
2018-02-06	45.43	46.94	44.34	46.80	4912827
2018-02-07	46.66	47.63	46.50	47.34	1782486
2018-02-08	46.28	47.33	43.83	43.90	3500715
2018-02-09	44.76	44.98	42.83	43.38	4769295
2018-02-12	43.89	44.31	43.20	44.02	1754814
2018-02-13	43.88	45.29	43.49	45.20	2024616
2018-02-14	45.06	46.33	44.64	46.17	1809687
2018-02-15	46.47	46.60	44.81	45.48	1807692
2018-02-16	45.41	45.90	45.13	45.55	1413426
2018-02-20	45.28	45.83	44.97	45.08	1524093
2018-02-21	45.26	46.38	45.08	45.53	1999878
2018-02-22	45.83	46.98	45.57	46.38	1414734
2018-02-23	46.43	46.72	45.08	46.50	1232364
2018-02-26	46.96	47.13	46.71	46.93	1480671
2018-02-27	47.07	47.53	46.25	46.28	1059873
2018-02-28	46.32	47.09	46.24	46.31	2066715
2018-03-01	46.44	46.99	45.41	45.94	1788321
2018-03-02	45.63	46.34	44.78	46.26	2177709
2018-03-05	46.06	46.38	45.30	46.10	1769298
2018-03-06	46.44	47.01	46.19	46.49	1924503
2018-03-07	46.27	47.41	46.01	47.34	2662386
2018-03-08	47.56	47.80	46.83	47.50	1660893
2018-03-09	47.98	49.51	47.98	49.20	1826985
2018-03-12	49.33	50.18	49.03	49.30	1144257
2018-03-13	49.18	49.98	49.18	49.48	2247357
2018-03-14	49.63	49.82	48.61	48.65	1432095
2018-03-15	48.79	49.39	48.47	49.04	1705578
2018-03-16	48.97	49.58	48.91	49.03	3381864
2018-03-19	48.95	49.57	48.77	49.29	1799172
2018-03-20	49.23	50.46	49.23	49.99	1788177
2018-03-21	49.94	50.83	49.70	50.19	1585293
2018-03-22	49.64	50.17	48.83	48.88	1484430
2018-03-23	48.93	49.48	47.78	47.91	1457409
2018-03-26	48.81	49.42	48.08	49.22	1692816
2018-03-27	49.58	49.58	47.43	47.58	1705833
2018-03-28	47.58	47.90	46.44	47.37	1568631
2018-03-29	47.50	49.46	47.50	48.99	1600302
2018-04-02	48.87	49.49	46.76	47.19	1850346
2018-04-03	47.83	48.64	47.49	48.18	2177502
2018-04-04	47.38	48.84	47.06	48.76	2271462
2018-04-05	49.07	49.07	47.61	48.35	1885905
2018-04-06	47.96	48.15	46.43	46.95	1679016
2018-04-09	47.46	47.73	46.63	46.72	1727736
2018-04-10	47.35	48.00	47.15	47.52	1743885
2018-04-11	47.28	47.93	47.22	47.63	976077
2018-04-12	47.74	48.59	47.53	48.46	1683333
2018-04-13	48.86	48.90	47.80	48.02	1082814
2018-04-16	48.48	49.48	48.08	49.23	1546500
2018-04-17	49.66	50.00	49.13	49.86	1099071
2018-04-18	50.00	50.60	49.94	50.33	1123989
2018-04-19	50.34	50.34	49.76	49.96	549990
2018-04-20	50.13	50.13	49.27	49.50	1233654
2018-04-23	49.74	49.95	49.34	49.49	1259664
2018-04-24	49.85	50.41	47.14	47.45	2460603
2018-04-25	47.33	48.00	46.67	47.27	2625759
2018-04-26	46.80	46.80	43.30	44.31	4499460
2018-04-27	44.38	44.80	43.67	44.66	1814385
2018-04-30	45.24	45.55	44.61	44.62	2457000
2018-05-01	44.61	44.79	43.63	43.92	2207811
2018-05-02	43.70	44.82	43.42	44.35	2161056
2018-05-03	44.23	44.67	43.62	44.39	2196438
2018-05-04	44.09	45.14	44.03	44.77	1286298
2018-05-07	45.03	46.19	45.02	45.98	1921398
2018-05-08	46.11	48.45	46.08	47.14	6259998
2018-05-09	47.14	48.28	47.12	48.26	2285871
2018-05-10	48.58	48.65	48.22	48.36	1615482
2018-05-11	48.53	49.32	48.53	49.03	1451589
2018-05-14	49.16	49.44	48.65	48.76	1316946
2018-05-15	48.44	48.82	48.06	48.22	1595892
2018-05-16	48.27	48.96	48.25	48.55	1098303
2018-05-17	48.40	49.30	48.40	48.79	1147914
2018-05-18	48.78	49.27	48.69	49.09	1737651
2018-05-21	49.53	50.58	49.36	50.37	1607280
2018-05-22	50.56	50.62	49.37	49.43	864456
2018-05-23	49.52	50.01	48.74	49.97	1317132
2018-05-24	50.06	51.38	50.06	51.18	1996119
2018-05-25	50.95	51.66	50.67	51.40	1236099
2018-05-29	51.31	51.77	50.95	51.57	1694397
2018-05-30	51.79	53.25	51.79	52.81	1844631
2018-05-31	52.79	53.22	51.72	51.99	1758693
2018-06-01	52.53	53.21	52.12	53.12	1744836
2018-06-04	53.22	53.45	51.14	51.37	1968369
2018-06-05	51.24	52.63	50.34	51.46	1925376
2018-06-06	51.84	52.57	50.96	52.52	1602828
2018-06-07	52.75	52.97	52.00	52.73	1080861
2018-06-08	52.80	53.68	52.59	53.55	1232409
2018-06-11	53.73	54.34	53.59	53.90	1722717
2018-06-12	54.09	54.70	53.92	54.40	1295712
2018-06-13	54.50	54.63	53.96	53.98	1785567
2018-06-14	54.11	54.11	52.85	53.43	2297649
2018-06-15	53.14	54.01	52.65	53.87	3028848
2018-06-18	53.44	54.36	53.26	53.66	1804005
2018-06-19	53.41	53.50	52.37	53.20	2086875
2018-06-20	53.38	54.45	52.84	54.36	1268424
2018-06-21	53.25	54.39	53.18	53.60	979704
2018-06-22	54.08	54.15	52.55	52.60	3551856
2018-06-25	52.33	52.33	50.74	51.09	1847532
2018-06-26	51.16	51.56	50.69	50.97	1831011
2018-06-27	51.17	51.49	49.98	50.04	1328001
2018-06-28	49.92	50.20	49.24	49.97	1290552
2018-06-29	50.49	50.85	49.61	49.65	1904439
2018-07-02	49.52	50.12	49.14	49.71	2501397
2018-07-03	49.80	50.34	48.96	49.15	950238
2018-07-05	49.24	49.91	48.24	48.78	1955616
2018-07-06	49.06	49.92	48.65	49.13	1248183
2018-07-09	49.45	50.66	49.41	50.64	1399638
2018-07-10	50.82	51.37	49.00	49.34	1865712
2018-07-11	48.84	48.89	47.97	48.63	2558643
2018-07-12	49.18	49.29	48.45	49.16	1565322
2018-07-13	48.99	49.83	48.97	49.43	1811433
2018-07-16	49.89	49.96	46.80	47.65	3088719
2018-07-17	47.61	48.85	47.41	48.59	1982826
2018-07-18	48.71	49.83	48.53	49.42	2529069
2018-07-19	49.11	50.13	48.54	49.72	2097180
2018-07-20	49.62	50.13	49.34	49.70	1603458
2018-07-23	49.73	50.69	49.65	50.34	1348542
2018-07-24	50.75	50.83	46.56	47.51	3571542
2018-07-25	48.47	49.44	47.36	49.32	2532963
2018-07-26	48.98	49.81	44.64	48.06	5472030
2018-07-27	48.42	49.48	47.16	47.95	2150859
2018-07-30	48.06	48.41	47.48	47.66	1299273
2018-07-31	47.76	49.27	47.71	48.93	1423524
2018-08-01	49.00	49.29	47.31	48.08	1912188
2018-08-02	47.82	49.41	47.82	49.28	1627695
2018-08-03	49.35	49.36	48.17	48.58	1508484
2018-08-06	48.64	48.93	48.16	48.83	1620972
2018-08-07	48.99	49.22	48.49	48.85	1590591
2018-08-08	48.73	49.21	48.33	49.07	1169538
2018-08-09	49.07	49.66	48.63	49.03	811029
2018-08-10	48.72	49.26	48.38	48.86	648657
2018-08-13	48.97	48.97	47.99	48.09	1081311
2018-08-14	48.29	48.83	48.06	48.44	1286682
2018-08-15	48.06	48.57	46.84	48.31	1423131
2018-08-16	48.60	49.57	48.49	48.73	961197
2018-08-17	48.69	49.02	48.20	48.93	1203720
2018-08-20	48.95	49.82	48.67	49.53	1458600
2018-08-21	49.50	50.41	49.50	49.86	1282995
2018-08-22	49.73	49.89	49.42	49.64	776922
2018-08-23	49.65	49.79	49.06	49.25	816996
2018-08-24	49.36	49.55	48.87	48.89	1003200
2018-08-27	49.18	49.94	49.13	49.73	2024403
2018-08-28	49.91	50.16	49.53	49.73	1177203
2018-08-29	49.96	51.20	49.58	50.99	1711557
2018-08-30	51.00	51.57	50.66	51.06	1216620
2018-08-31	50.33	51.11	49.04	50.80	2046828
2018-09-04	50.56	51.67	50.56	51.50	1351536
2018-09-05	51.39	53.13	51.30	52.93	2280879
2018-09-06	53.01	55.30	51.07	55.12	3125190
2018-09-07	55.00	56.31	54.64	55.06	1917897
2018-09-10	55.51	56.68	55.46	55.86	2559180
2018-09-11	55.85	56.74	55.46	56.01	2315085
2018-09-12	55.83	56.04	54.38	55.54	1577241
2018-09-13	55.87	56.01	54.70	55.46	1205511
2018-09-14	55.65	56.23	54.89	55.30	1695558
2018-09-17	55.29	56.65	53.35	54.04	2120598
2018-09-18	54.61	54.76	53.54	54.28	1789320
2018-09-19	54.41	54.67	53.23	53.72	2316090
2018-09-20	53.92	53.95	52.59	52.73	2619840
2018-09-21	52.90	53.06	51.92	52.26	4053426
2018-09-24	52.26	52.76	51.36	52.71	2555691
2018-09-25	52.79	53.39	52.20	53.33	2758797
2018-09-26	53.47	54.56	53.03	53.84	1332699
2018-09-27	54.19	54.29	53.37	53.56	1108950
2018-09-28	53.41	53.89	53.14	53.75	1029996
2018-10-01	54.17	54.50	53.56	53.86	1057554
2018-10-02	53.80	53.80	52.07	52.11	1452132
2018-10-03	52.25	52.74	51.94	52.26	1251846
2018-10-04	52.12	52.64	51.13	51.49	1131036
2018-10-05	51.61	51.61	49.69	50.62	2041230
2018-10-08	50.43	50.82	49.55	50.25	1462509
2018-10-09	50.29	50.67	49.34	49.47	1753074
2018-10-10	49.51	49.61	46.21	46.33	4171434
2018-10-11	46.00	46.95	45.37	45.44	1984197
2018-10-12	46.43	46.59	45.00	45.52	2394408
2018-10-15	45.29	45.93	44.84	45.19	2022708
2018-10-16	45.88	46.39	45.21	46.33	2271810
2018-10-17	46.30	46.30	45.01	45.20	1580271
2018-10-18	45.10	45.46	43.97	44.05	1976040
2018-10-19	44.54	44.80	43.77	44.02	2171532
2018-10-22	43.35	44.01	42.65	43.71	2375118
2018-10-23	42.80	43.32	42.06	42.81	1866360
2018-10-24	42.97	43.40	41.01	41.17	2779284
2018-10-25	43.33	43.65	40.39	41.57	4705095
2018-10-26	40.76	41.72	40.03	41.46	2293563
2018-10-29	42.14	42.49	39.58	40.20	1665264
2018-10-30	40.98	42.28	40.70	42.07	2341533
2018-10-31	42.58	43.66	42.47	43.47	3456873
2018-11-01	43.74	44.72	43.22	44.53	2524413
2018-11-02	44.93	45.62	43.93	44.53	1982787
2018-11-05	44.63	44.99	43.54	44.58	1739547
2018-11-06	44.43	45.79	44.43	45.58	2188404
2018-11-07	46.14	47.11	46.07	46.78	2215728
2018-11-08	46.61	47.45	45.46	45.98	1777038
2018-11-09	45.69	45.69	44.22	45.00	2688336
2018-11-12	44.85	45.31	44.05	44.14	1719993
2018-11-13	44.37	44.98	43.60	43.84	1690434
2018-11-14	44.26	44.86	43.95	44.41	1379775
2018-11-15	44.16	45.67	44.01	45.37	1523535
2018-11-16	45.13	45.54	44.49	44.88	1244673
2018-11-19	44.70	45.43	44.01	44.77	1612527
2018-11-20	43.98	44.12	42.28	42.32	1954722
2018-11-21	42.32	43.54	42.11	43.23	1486593
2018-11-23	42.77	43.56	42.67	43.02	693687
2018-11-26	43.50	44.63	43.37	44.46	1958604
2018-11-27	44.28	44.51	43.66	44.22	2539860
2018-11-28	44.51	45.83	44.16	45.77	1295559
2018-11-29	45.64	45.67	44.79	45.00	1353912
2018-11-30	45.00	46.26	44.82	45.58	2456763
2018-12-03	46.44	46.67	44.93	45.16	1272987
2018-12-04	44.82	44.86	41.90	43.22	3019029
2018-12-06	42.42	44.87	41.98	44.73	3108855
2018-12-07	45.00	45.41	42.65	42.92	2372514
2018-12-10	42.58	43.55	42.15	43.25	2499834
2018-12-11	44.08	44.38	42.87	43.23	1816992
2018-12-12	44.18	44.27	43.40	43.41	1719765
2018-12-13	43.45	43.54	41.92	42.17	1211859
2018-12-14	41.67	42.63	40.97	41.14	1669551
2018-12-17	40.97	42.02	40.57	41.47	1654077
2018-12-18	41.95	42.54	41.28	41.79	1274880
2018-12-19	41.74	42.44	40.44	40.63	1415151
2018-12-20	40.30	41.24	39.74	40.25	1451358
2018-12-21	40.60	41.23	39.59	39.78	3051564
2018-12-24	39.40	39.53	38.47	38.53	780747
2018-12-26	38.62	40.21	38.33	40.15	1451877
2018-12-27	39.60	41.11	39.51	41.09	1419762
2018-12-28	41.12	41.60	40.47	40.87	939756
2018-12-31	41.26	41.45	40.74	41.16	1583565
2019-01-02	40.42	41.51	40.28	41.14	1367991
2019-01-03	40.91	40.91	39.33	39.63	1034136
2019-01-04	40.35	41.16	39.68	41.00	1251837
2019-01-07	41.01	41.82	40.61	41.47	1003380
2019-01-08	42.10	42.76	41.79	42.70	1529859
2019-01-09	42.87	43.13	42.12	42.72	1471848
2019-01-10	42.61	43.04	41.75	42.69	1478994
2019-01-11	42.56	43.09	42.01	42.61	1148697
2019-01-14	42.05	42.51	41.76	41.97	1539000
2019-01-15	42.13	42.25	41.36	41.95	1017888
2019-01-16	41.96	42.71	41.49	42.23	1124322
2019-01-17	42.24	43.63	41.92	43.41	1719402
2019-01-18	43.97	45.64	43.95	45.54	1855830
2019-01-22	44.87	44.90	42.35	44.30	2760672
2019-01-23	44.57	44.58	43.19	43.65	1070808
2019-01-24	43.96	44.21	43.56	43.86	1137813
2019-01-25	44.47	45.10	44.16	44.85	834681
2019-01-28	44.59	45.39	44.26	45.22	1105767
2019-01-29	45.38	45.71	45.05	45.52	969843
2019-01-30	45.89	46.56	45.11	46.50	1502712
2019-01-31	46.54	46.54	45.22	45.31	1558491
2019-02-01	45.28	46.39	45.28	46.00	1049151
2019-02-04	45.97	47.18	45.55	47.13	1258611
2019-02-05	47.34	47.55	46.60	47.25	1506222
2019-02-06	47.27	47.66	46.17	46.33	1685412
2019-02-07	47.26	48.35	46.86	47.66	2864736
2019-02-08	47.71	48.14	46.57	47.25	1882317
2019-02-11	47.50	47.86	46.36	46.86	1589535
2019-02-12	47.41	47.78	46.86	47.29	4779057
2019-02-13	47.35	48.55	47.35	48.00	2023728
2019-02-14	47.69	48.65	47.34	48.29	1609818
2019-02-15	48.52	48.91	48.18	48.79	1291827
2019-02-19	48.57	50.08	48.57	49.84	1786686
2019-02-20	50.01	50.97	49.74	50.83	1424181
2019-02-21	50.72	51.00	50.21	50.67	2446341
2019-02-22	50.80	50.85	50.07	50.62	1736541
2019-02-25	50.80	50.98	50.50	50.66	1771143
2019-02-26	50.31	50.64	50.18	50.33	1348065
2019-02-27	50.16	50.53	49.98	50.15	1829151
2019-02-28	50.16	50.29	49.61	50.26	1369236
2019-03-01	50.56	51.31	50.18	50.87	1837866
2019-03-04	51.11	51.13	49.29	49.54	1677276
2019-03-05	49.40	49.75	48.58	48.63	1164369
2019-03-06	48.49	48.80	48.06	48.14	1106217
2019-03-07	47.93	48.11	46.69	46.96	1673112
2019-03-08	46.68	47.62	46.21	47.57	1559175
2019-03-11	47.31	48.99	47.31	48.76	1441944
2019-03-12	48.87	49.14	48.20	48.79	1358574
2019-03-13	49.00	50.26	49.00	49.53	1611006
2019-03-14	49.42	49.72	49.20	49.23	1352664
2019-03-15	49.36	49.68	48.83	49.04	2041791
2019-03-18	48.98	49.77	48.98	49.77	1104768
2019-03-19	49.67	49.98	47.93	48.02	1232697
2019-03-20	47.88	48.40	47.21	47.63	1219518
2019-03-21	47.45	48.79	47.10	48.61	884412
2019-03-22	48.23	48.47	47.49	47.57	1418916
2019-03-25	47.58	48.28	47.35	47.40	1219914
2019-03-26	47.81	48.29	47.48	48.15	1042902
2019-03-27	48.08	48.67	47.77	47.96	1047123
2019-03-28	48.09	48.66	47.74	48.50	1221138
2019-03-29	48.70	48.90	48.01	48.13	1380345
2019-04-01	48.67	49.91	48.50	49.76	1231452
2019-04-02	49.70	49.98	49.15	49.53	1339395
2019-04-03	49.78	50.96	49.61	49.98	1673076
2019-04-04	50.08	50.97	50.03	50.70	1330086
2019-04-05	50.71	51.33	50.44	50.58	1350141
2019-04-08	50.43	50.91	50.00	50.90	577359
2019-04-09	50.77	50.77	50.12	50.22	829965
2019-04-10	50.36	50.48	49.85	50.10	1146357
2019-04-11	50.23	51.32	50.23	51.10	1435428
2019-04-12	51.30	51.80	50.94	51.25	1140732
2019-04-15	51.37	51.73	50.61	50.82	1378215
2019-04-16	50.53	51.78	50.39	51.61	1355742
2019-04-17	51.83	52.62	51.66	52.36	1511619
2019-04-18	52.53	53.07	51.56	51.74	1408590
2019-04-22	51.66	52.16	51.26	51.96	1120374
2019-04-23	52.29	52.29	51.48	51.61	1380987
2019-04-24	51.84	53.10	51.65	52.98	2243718
2019-04-25	53.33	54.33	49.82	50.75	4652625
2019-04-26	50.60	51.73	50.33	51.29	1280139
2019-04-29	50.87	50.87	49.63	49.93	2177493
2019-04-30	49.85	49.90	48.53	49.76	1619610
2019-05-01	49.67	49.75	48.56	49.65	2437929
2019-05-02	49.33	50.29	49.08	50.02	1279737
2019-05-03	50.33	51.53	50.30	51.10	1025592
2019-05-06	49.94	51.49	49.72	51.23	1217805
2019-05-07	50.72	51.13	48.73	49.24	2195439
2019-05-08	49.22	49.62	48.45	48.53	1475541
2019-05-09	47.99	49.08	47.79	48.73	1048656
2019-05-10	48.67	49.08	47.52	48.79	1581993
2019-05-13	47.89	48.12	46.96	47.29	1697763
2019-05-14	47.38	48.71	47.38	48.10	1283775
2019-05-15	47.60	48.58	47.39	48.36	1443498
2019-05-16	48.60	49.22	48.60	48.74	1117224
2019-05-17	48.38	49.23	48.32	48.71	1803951
2019-05-20	48.28	49.55	48.10	48.97	1561827
2019-05-21	49.12	49.38	48.45	48.63	1238253
2019-05-22	48.53	48.81	47.05	47.91	1836009
2019-05-23	47.25	47.25	46.33	46.56	1508175
2019-05-24	46.95	47.00	45.82	46.16	1748685
2019-05-28	46.23	46.57	45.51	45.69	2264697
2019-05-29	45.50	45.65	44.60	44.75	1644738
2019-05-30	44.84	45.25	44.00	44.74	1732227
2019-05-31	44.33	44.85	43.87	44.15	1695606
2019-06-03	44.02	45.14	43.62	43.88	2047020
2019-06-04	44.60	45.17	44.43	45.08	1491465
2019-06-05	45.32	45.73	44.81	45.23	1034880
2019-06-06	45.09	45.23	44.30	45.13	1221558
2019-06-07	45.44	45.73	45.10	45.39	847242
2019-06-10	45.67	46.83	45.44	46.36	986814
2019-06-11	46.68	47.26	46.55	46.91	1325496
2019-06-12	46.91	47.49	46.61	47.33	1288995
2019-06-13	47.46	47.89	47.01	47.16	1160778
2019-06-14	47.05	47.46	46.34	47.35	946341
2019-06-17	47.32	47.54	46.15	46.29	901683
2019-06-18	46.47	47.50	46.34	46.94	907398
2019-06-19	47.00	47.65	46.87	47.34	1087317
2019-06-20	47.97	48.57	47.76	48.53	1062531
2019-06-21	48.45	49.40	48.21	48.66	2071530
2019-06-24	48.83	49.15	47.44	47.51	1075197
2019-06-25	47.67	48.19	47.00	47.35	1008678
2019-06-26	47.52	47.89	47.37	47.84	819855
2019-06-27	48.24	49.13	48.10	49.09	1016646
2019-06-28	49.50	50.31	49.50	49.75	4196946
2019-07-01	50.09	50.88	49.49	49.99	1128033
2019-07-02	49.99	50.46	49.33	49.52	914349
2019-07-03	49.53	50.08	49.53	49.84	580320
2019-07-05	49.66	50.11	49.28	50.01	493968
2019-07-08	49.59	49.59	48.79	49.04	1454778
2019-07-09	48.74	48.97	48.46	48.78	1122996
2019-07-10	48.93	49.25	47.43	47.52	1259622
2019-07-11	46.77	48.10	46.67	47.60	1303566
2019-07-12	47.56	50.36	47.56	49.98	1470921
2019-07-15	50.05	50.60	49.29	49.56	1056549
2019-07-16	50.30	52.23	49.57	51.15	2265312
2019-07-17	50.82	51.31	50.05	51.20	1778286
2019-07-18	51.20	51.56	50.76	51.24	1735338
2019-07-19	51.55	52.10	51.55	51.73	1249113
2019-07-22	51.73	52.47	51.67	52.06	1571853
2019-07-23	52.24	53.59	52.15	53.58	1911861
2019-07-24	53.62	54.81	53.33	54.68	3434805
2019-07-25	54.83	56.33	53.56	54.34	3885129
2019-07-26	55.15	55.33	54.43	54.95	1637166
2019-07-29	54.95	55.32	54.31	54.84	1123467
2019-07-30	54.19	55.13	53.93	55.09	1681050
2019-07-31	55.11	56.25	55.05	55.66	2256399
2019-08-01	55.52	56.45	55.13	55.48	3175983
2019-08-02	55.32	55.62	54.79	55.35	1880619
2019-08-05	54.29	54.85	53.62	54.03	3008283
2019-08-06	54.49	55.13	53.81	54.98	1559850
2019-08-07	54.40	55.67	53.87	55.51	2848164
2019-08-08	55.57	56.52	55.29	56.26	2958759
2019-08-09	55.57	55.59	54.90	55.02	1648680
2019-08-12	54.77	55.42	54.41	55.35	1646112
2019-08-13	55.47	57.29	55.22	57.26	1683153
2019-08-14	56.34	57.14	55.04	55.38	1701663
2019-08-15	55.59	56.03	53.84	54.07	2457207
2019-08-16	54.39	55.40	54.39	55.23	2205009
2019-08-19	56.06	56.47	55.25	55.28	1826742
2019-08-20	55.30	55.81	54.68	54.74	1882917
2019-08-21	55.26	55.58	54.95	55.18	1477023
2019-08-22	55.33	55.49	54.46	54.93	1210623
2019-08-23	54.80	54.80	52.81	52.98	1443525
2019-08-26	53.21	53.79	52.79	53.65	1246347
2019-08-27	54.04	54.04	53.06	53.17	854196
2019-08-28	52.77	54.18	52.31	53.48	1500123
2019-08-29	54.02	54.80	53.67	54.02	1408437
2019-08-30	54.30	54.92	54.20	54.59	1393278
2019-09-03	53.94	56.21	52.69	53.14	1725564
2019-09-04	53.70	54.19	53.23	53.77	1454913
2019-09-05	54.32	55.32	54.32	54.89	2013129
2019-09-06	55.03	55.11	54.56	54.92	893193
2019-09-09	54.98	55.76	54.42	55.67	2268234
2019-09-10	55.62	57.52	53.52	57.47	1903422
2019-09-11	57.39	58.34	57.04	58.21	1441359
2019-09-12	58.22	58.74	57.40	57.90	1280709
2019-09-13	58.26	58.33	57.63	57.97	747735
2019-09-16	57.31	58.18	56.72	58.08	951561
2019-09-17	57.89	58.15	57.35	58.00	1049616
2019-09-18	57.66	58.10	56.75	57.96	1061412
2019-09-19	58.03	58.29	56.92	57.04	1223331
2019-09-20	57.18	57.30	56.42	56.55	2594634
2019-09-23	56.60	57.01	56.47	56.77	979431
2019-09-24	57.20	57.44	55.85	55.92	1069683
2019-09-25	55.89	58.07	55.79	57.75	1467594
2019-09-26	57.67	58.52	57.46	58.17	1442466
2019-09-27	56.70	57.65	56.61	57.35	1427682
2019-09-30	57.38	57.81	56.32	56.66	1729611
2019-10-01	57.00	57.59	55.03	55.17	1250919
2019-10-02	54.90	54.93	53.52	53.92	1820538
2019-10-03	53.96	54.44	52.74	54.30	1379283
2019-10-04	54.53	55.10	53.98	54.25	1089246
2019-10-07	54.16	55.19	53.73	54.87	1763484
2019-10-08	54.19	54.96	53.83	53.93	1178130
2019-10-09	54.35	55.44	54.35	55.13	979809
2019-10-10	55.02	56.32	55.02	55.57	786378
2019-10-11	56.15	57.56	56.15	57.00	1395228
2019-10-14	57.00	57.59	56.57	57.08	657006
2019-10-15	56.52	58.18	56.51	57.69	1455048
2019-10-16	57.53	59.07	57.53	58.52	1656642
2019-10-17	58.56	59.40	58.40	58.80	1228560
2019-10-18	58.81	59.80	58.71	59.51	1519860
2019-10-21	59.99	60.61	59.57	59.96	1347732
2019-10-22	59.98	60.36	59.37	60.35	1222407
2019-10-23	60.17	61.03	59.81	60.99	1935744
2019-10-24	60.07	62.20	59.00	61.28	2761653
2019-10-25	60.09	62.54	60.09	62.20	1818813
2019-10-28	62.74	63.02	61.92	62.46	1256244
2019-10-29	62.46	63.76	62.23	63.06	1601118
2019-10-30	62.88	62.89	61.02	61.80	1609791
2019-10-31	61.58	61.58	60.37	60.69	1518588
2019-11-01	61.22	62.75	60.72	62.71	1067781
2019-11-04	62.94	63.74	62.40	63.44	1419387
2019-11-05	63.74	64.23	63.63	64.09	1125129
2019-11-06	64.05	64.44	63.59	64.38	1264581
2019-11-07	64.72	65.60	64.52	64.81	1395627
2019-11-08	64.82	65.24	64.57	64.73	728775
2019-11-11	64.43	65.21	63.95	65.13	953193
2019-11-12	65.13	65.75	64.91	65.21	934977
2019-11-13	64.93	64.98	64.00	64.85	1127322
2019-11-14	64.59	65.07	64.47	65.02	819684
2019-11-15	65.33	65.45	64.13	64.31	1499745
2019-11-18	64.09	64.61	63.77	64.36	1297458
2019-11-19	64.62	65.06	64.14	64.66	1352487
2019-11-20	64.47	64.73	63.52	63.70	1175733
2019-11-21	64.04	64.37	63.08	63.47	1255611
2019-11-22	63.84	63.89	63.16	63.19	1299408
2019-11-25	63.23	64.61	63.23	63.94	1333518
2019-11-26	63.94	64.95	63.71	64.69	1799376
2019-11-27	64.98	65.23	64.61	65.20	1822794
2019-11-29	65.02	65.02	63.80	63.86	549147
2019-12-02	63.73	64.00	61.94	62.09	2184537
2019-12-03	60.89	61.99	60.33	60.60	4106676
2019-12-04	60.20	61.82	60.15	60.59	3894411
2019-12-05	59.99	61.31	59.94	61.29	3447588
2019-12-06	61.94	62.72	60.93	61.44	46470645
2019-12-09	61.57	62.52	61.52	62.29	2401206
2019-12-10	62.31	62.65	61.84	62.51	1385880
2019-12-11	62.40	62.64	61.51	61.90	1935525
2019-12-12	62.00	62.59	61.52	62.49	1681821
2019-12-13	62.49	63.29	61.91	62.14	1411347
2019-12-16	62.64	62.95	61.96	62.00	1664841
2019-12-17	62.04	62.99	61.88	62.23	1511286
2019-12-18	62.38	62.41	61.35	61.88	1186080
2019-12-19	61.89	62.21	61.66	61.95	1000302
2019-12-20	62.20	62.92	61.53	62.73	3507177
2019-12-23	63.24	63.32	62.32	62.45	1177284
2019-12-24	62.65	62.80	62.34	62.66	446991
2019-12-26	62.74	62.85	62.46	62.75	543027
2019-12-27	63.08	63.24	62.61	62.98	648126
2019-12-30	62.74	63.04	62.34	62.81	792426
2019-12-31	62.71	63.61	62.71	63.26	1273428
2020-01-02	63.42	64.01	62.90	64.01	1916922
2020-01-03	63.45	63.60	62.92	63.25	1859979
2020-01-06	62.90	63.03	62.02	62.75	1935117
2020-01-07	62.81	63.12	62.57	62.93	1421499
2020-01-08	63.07	63.62	62.82	63.22	1310727
2020-01-09	63.60	64.72	63.34	64.67	1816314
2020-01-10	64.92	66.00	64.61	65.66	2302332
2020-01-13	65.67	66.92	65.52	66.87	2274423
2020-01-14	66.77	68.46	66.77	68.00	2179638
2020-01-15	67.91	68.82	67.86	68.69	1367856
2020-01-16	69.14	69.74	68.96	69.66	1440795
2020-01-17	68.98	70.06	68.66	69.48	1460346
2020-01-21	69.33	69.73	68.39	68.47	1472295
2020-01-22	68.84	68.91	67.53	67.60	1206174
2020-01-23	67.50	68.57	66.99	68.46	1251612
2020-01-24	68.60	69.02	67.58	68.16	853938
2020-01-27	66.75	67.67	66.33	66.90	1338069
2020-01-28	67.19	67.48	66.69	67.13	967452
2020-01-29	67.15	68.55	67.15	67.64	879537
2020-01-30	66.88	68.22	66.69	67.87	1122210
2020-01-31	67.44	67.79	65.22	65.41	1711329
2020-02-03	65.88	66.84	65.42	66.28	1327938
2020-02-04	67.20	68.25	67.20	68.11	1263450
2020-02-05	68.51	69.07	68.33	68.98	1479351
2020-02-06	68.97	73.28	68.53	72.62	2429295
2020-02-07	73.25	73.77	72.28	73.53	1655205
2020-02-10	73.34	73.82	72.83	73.40	1244694
2020-02-11	73.63	73.76	72.57	73.15	1073316
2020-02-12	73.35	74.58	72.90	74.29	789780
2020-02-13	73.94	74.58	73.92	74.33	631644
2020-02-14	74.54	74.54	73.77	73.97	645345
2020-02-18	73.87	74.38	73.55	74.18	580329
2020-02-19	74.25	75.39	74.03	75.01	870360
2020-02-20	75.25	75.74	74.65	75.24	995340
2020-02-21	74.89	75.07	73.61	74.18	872523
2020-02-24	72.12	72.70	70.55	72.13	1320456
2020-02-25	72.52	72.66	69.29	69.64	1097940
2020-02-26	70.13	71.04	68.59	68.76	1251282
2020-02-27	67.27	69.19	66.04	66.07	1813125
2020-02-28	64.81	64.83	62.33	64.60	3191553
2020-03-02	64.31	67.01	63.14	66.69	2835756
2020-03-03	66.57	68.29	64.28	64.73	1840743
2020-03-04	64.92	68.95	64.79	68.68	2055639
2020-03-05	66.60	68.08	66.19	67.18	1685199
2020-03-06	65.05	66.70	64.88	66.15	2079006
2020-03-09	62.38	64.79	60.46	60.57	3285747
2020-03-10	62.81	63.59	60.38	63.59	3502281
2020-03-11	61.70	63.26	59.65	60.00	2160405
2020-03-12	55.46	59.96	54.73	55.79	3890715
2020-03-13	57.45	60.81	57.07	59.31	3056991
2020-03-16	53.67	56.69	52.90	53.66	2236494
2020-03-17	55.07	59.86	53.96	56.78	3038859
2020-03-18	54.07	58.67	53.20	56.34	2808966
2020-03-19	56.12	56.72	53.38	54.03	2205372
2020-03-20	54.51	59.28	54.31	56.23	3457002
2020-03-23	57.52	59.00	55.01	57.29	1996455
2020-03-24	59.13	63.10	59.13	62.62	2355783
2020-03-25	64.20	69.93	60.18	67.77	2782050
2020-03-26	68.46	70.81	67.06	70.30	2158024
2020-03-27	67.30	68.49	63.90	64.17	2970788
2020-03-30	65.32	68.47	64.57	67.34	2828866
2020-03-31	66.33	67.99	65.01	65.63	2911938
2020-04-01	63.49	64.39	60.74	61.17	1588180
2020-04-02	60.15	62.80	59.51	62.11	2406676
2020-04-03	61.46	62.76	60.79	61.26	1285922
2020-04-06	63.81	69.67	63.09	69.09	1977224
2020-04-07	70.98	73.50	70.08	71.32	2546706
2020-04-08	68.53	72.20	68.51	69.15	1779322
2020-04-09	69.71	70.13	67.24	67.58	2638354
2020-04-13	66.38	67.11	64.38	64.95	1639906
2020-04-14	66.26	67.89	66.09	66.75	1882326
2020-04-15	65.92	67.06	65.17	66.38	1418968
2020-04-16	66.14	68.45	66.14	68.09	1456460
2020-04-17	69.82	70.00	67.67	68.33	1370558
2020-04-20	67.51	67.79	64.58	64.95	1438928
2020-04-21	63.50	64.27	61.75	62.09	2027038
2020-04-22	63.65	64.79	62.50	64.13	2072626
2020-04-23	64.68	71.06	64.68	70.63	3288984
2020-04-24	71.42	71.76	69.00	70.82	2464816
2020-04-27	71.25	71.91	70.32	71.30	1284880
2020-04-28	72.71	73.85	71.80	72.25	1227742
2020-04-29	72.95	75.10	72.72	74.31	1726476
2020-04-30	73.51	73.92	72.20	72.65	1225464
2020-05-01	71.61	74.99	71.05	73.52	1856918
2020-05-04	73.00	74.04	72.23	74.04	1196590
2020-05-05	74.16	77.14	74.16	76.82	1603340
2020-05-06	77.14	77.27	75.48	76.15	1634506
2020-05-07	76.91	77.44	74.54	74.86	2734506
2020-05-08	75.97	77.33	75.58	76.38	1370890
2020-05-11	75.88	78.70	75.81	77.88	1655336
2020-05-12	78.85	78.85	76.68	77.27	1407534
2020-05-13	76.96	77.73	73.73	74.78	1456090
2020-05-14	74.10	74.35	72.21	74.08	2706988
2020-05-15	74.42	75.24	73.98	74.53	1904688
2020-05-18	76.63	77.73	75.93	77.23	1822370
2020-05-19	77.48	78.53	76.63	76.67	1324462
2020-05-20	77.51	79.24	77.08	77.76	1392336
2020-05-21	77.25	78.69	76.83	77.96	960852
2020-05-22	78.16	79.95	77.60	79.40	1250144
2020-05-26	81.63	82.46	80.78	82.10	2256458
2020-05-27	82.95	83.63	81.28	83.40	2015670
2020-05-28	83.09	84.54	82.31	82.89	1621454
2020-05-29	83.58	85.89	82.84	85.55	2373972
2020-06-01	85.01	85.58	83.88	84.00	1333986
2020-06-02	84.50	85.75	82.58	82.79	1947342
2020-06-03	83.37	83.88	82.29	83.25	1683304
2020-06-04	82.71	83.21	82.10	82.97	1553672
2020-06-05	84.31	85.35	83.16	84.82	1786698
2020-06-08	84.13	85.28	83.43	83.44	1550482
2020-06-09	83.10	83.25	81.64	81.94	1878700
2020-06-10	82.17	83.76	81.74	82.66	2037710
2020-06-11	82.26	82.49	78.50	78.63	1435860
2020-06-12	79.89	80.58	77.58	78.94	1574686
2020-06-15	77.37	81.15	76.79	81.09	1506852
2020-06-16	83.21	83.77	80.69	81.14	1271684
2020-06-17	80.71	82.35	80.54	81.68	988606
2020-06-18	81.91	82.92	81.33	82.34	1048750
2020-06-19	83.64	84.33	80.98	84.11	3621124
2020-06-22	84.06	84.71	81.56	81.75	2200390
2020-06-23	82.90	83.62	82.19	82.49	1103976
2020-06-24	81.84	83.16	81.09	81.67	1155540
2020-06-25	81.13	81.77	80.65	81.51	1190258
2020-06-26	80.90	82.28	80.90	81.50	3259040
2020-06-29	81.64	83.07	80.81	82.34	1558950
2020-06-30	82.59	85.33	82.38	84.80	1795980
2020-07-01	85.50	85.79	83.52	84.18	1731700
2020-07-02	84.73	86.62	84.66	85.44	1744608
2020-07-06	86.29	88.49	86.29	87.94	1810532
2020-07-07	87.56	89.45	87.09	87.82	1206594
2020-07-08	89.00	89.29	87.89	88.44	1349720
2020-07-09	88.63	89.25	87.96	88.21	1330746
2020-07-10	88.73	89.04	87.63	88.44	1029690
2020-07-13	89.19	89.28	85.93	86.15	1237484
2020-07-14	86.34	89.04	85.79	88.87	1146776
2020-07-15	89.91	89.91	87.80	89.68	972784
2020-07-16	90.18	91.72	89.84	90.49	1034982
2020-07-17	91.31	93.42	91.08	93.22	1336088
2020-07-20	92.77	94.05	92.48	93.80	939108
2020-07-21	94.00	94.54	93.21	93.72	933348
2020-07-22	94.35	95.06	92.90	93.13	1102690
2020-07-23	92.77	93.97	91.84	92.06	1370624
2020-07-24	92.26	93.44	90.86	91.12	1771412
2020-07-27	91.25	93.04	91.01	92.65	2098876
2020-07-28	92.68	93.13	91.02	91.20	1375280
2020-07-29	91.74	93.09	91.06	91.16	2500670
2020-07-30	90.39	90.75	88.50	90.11	2162268
2020-07-31	92.21	92.49	89.28	91.41	1528734
2020-08-03	91.58	93.22	90.88	91.21	1198848
2020-08-04	91.26	92.59	91.00	92.51	1271806
2020-08-05	92.58	93.37	91.30	92.70	1183410
2020-08-06	92.96	93.99	92.70	93.60	1130334
2020-08-07	93.52	94.68	92.46	92.99	1261608
2020-08-10	93.24	93.83	92.38	93.49	1371964
2020-08-11	93.93	95.14	93.61	93.98	1469566
2020-08-12	94.75	97.74	94.71	96.18	1944370
2020-08-13	95.50	97.30	95.37	96.25	1380718
2020-08-14	96.75	97.47	95.46	95.78	915126
2020-08-17	95.93	96.97	95.93	96.64	1359498
2020-08-18	97.05	98.30	96.89	97.70	2105668
2020-08-19	98.43	98.72	97.85	98.00	1414220
2020-08-20	97.18	98.78	96.84	97.91	1059274
2020-08-21	98.13	99.04	97.54	98.63	1482742
2020-08-24	99.90	100.48	98.79	99.42	850904
2020-08-25	96.52	98.93	96.45	98.84	1205136
2020-08-26	98.96	99.82	98.14	99.50	811398
2020-08-27	99.77	100.31	98.31	99.54	1635156
2020-08-28	100.67	100.75	99.30	100.16	1115306
2020-08-31	101.84	102.22	100.77	101.09	1779600
2020-09-01	101.09	102.49	100.19	102.07	1253106
2020-09-02	103.27	103.72	101.35	101.81	1579218
2020-09-03	100.82	101.18	97.59	99.36	1702046
2020-09-04	100.38	100.45	95.30	98.13	1742114
2020-09-08	97.81	98.73	96.15	97.14	2294674
2020-09-09	98.01	100.86	98.01	99.52	2331544
2020-09-10	99.58	99.76	96.52	97.29	1376040
2020-09-11	97.60	98.92	96.63	97.82	1361650
2020-09-14	98.55	98.85	96.03	96.58	1598570
2020-09-15	96.87	99.00	96.23	98.73	2433350
2020-09-16	99.35	99.38	94.90	95.04	1911938
2020-09-17	93.55	96.12	92.58	95.25	1625810
2020-09-18	95.21	95.21	91.05	92.04	3200486
2020-09-21	91.00	91.25	88.18	89.31	3587202
2020-09-22	89.51	91.08	88.17	90.36	2562308
2020-09-23	90.41	92.73	90.03	91.09	2150156
2020-09-24	90.55	92.87	90.16	91.97	2306606
2020-09-25	91.11	92.58	90.54	91.21	1558040
2020-09-28	92.30	93.90	92.23	93.68	1587856
2020-09-29	93.11	94.15	92.45	92.56	2627788
2020-09-30	93.00	93.50	89.91	90.46	2013446
2020-10-01	91.23	92.46	90.25	91.39	1854998
2020-10-02	90.35	93.58	90.35	92.28	1190326
2020-10-05	92.57	94.79	92.57	94.23	1414730
2020-10-06	94.44	96.09	92.98	94.56	1529162
2020-10-07	95.46	97.07	95.01	96.47	1516014
2020-10-08	97.02	98.64	96.50	98.56	1281074
2020-10-09	99.02	100.26	98.45	99.88	1733758
2020-10-12	100.53	101.75	100.24	100.38	1153036
2020-10-13	100.27	101.26	99.94	100.31	1003298
2020-10-14	100.67	102.50	100.67	101.26	885080
2020-10-15	100.38	102.56	100.00	102.01	761376
2020-10-16	101.96	102.14	100.21	100.29	1121052
2020-10-19	100.54	100.98	97.93	98.45	1184170
2020-10-20	99.24	100.86	98.99	99.56	794896
2020-10-21	99.60	100.81	98.08	98.14	1175160
2020-10-22	98.57	99.53	96.85	98.08	1172470
2020-10-23	98.53	100.49	98.46	100.31	1285314
2020-10-26	99.13	99.69	98.04	99.21	1641798
2020-10-27	97.61	101.00	94.50	94.80	1822066
2020-10-28	93.45	94.76	92.61	93.33	1652576
2020-10-29	93.29	95.51	92.60	95.18	1571780
2020-10-30	94.22	96.70	94.22	95.19	1606320
2020-11-02	96.94	97.46	95.62	96.88	1371930
2020-11-03	97.86	99.95	97.44	99.07	1006964
2020-11-04	100.33	102.12	99.94	100.20	1219044
2020-11-05	101.75	103.69	100.53	103.09	1122094
2020-11-06	102.77	104.43	102.68	103.51	848568
2020-11-09	106.23	106.83	99.47	99.65	2020868
2020-11-10	99.54	100.75	97.11	98.74	1734346
2020-11-11	100.64	100.64	98.05	99.00	1704248
2020-11-12	99.49	99.77	97.48	98.64	1552026
2020-11-13	99.48	101.88	99.36	101.38	1258286
2020-11-16	101.35	103.71	100.71	103.06	1552148
2020-11-17	101.82	103.39	100.95	102.97	1068310
2020-11-18	102.95	103.84	102.19	102.25	1034718
2020-11-19	102.16	103.03	101.15	102.77	1077456
2020-11-20	102.40	103.63	102.15	102.81	856394
2020-11-23	103.26	104.65	100.85	101.12	1453742
2020-11-24	101.33	102.80	100.62	101.74	1450714
2020-11-25	102.29	102.50	100.12	101.46	1028970
2020-11-27	100.66	101.44	100.11	101.00	484246
2020-11-30	100.75	102.16	99.65	101.68	1931140
2020-12-01	101.87	105.73	101.34	105.52	2686694
2020-12-02	105.27	105.32	101.79	102.42	1607790
2020-12-03	101.60	104.21	101.60	103.51	1190234
2020-12-04	104.76	106.29	104.16	104.63	1345178
2020-12-07	104.49	104.73	103.20	104.04	1027712
2020-12-08	103.93	105.12	103.43	105.07	1024352
2020-12-09	105.08	105.48	101.03	101.39	1352510
2020-12-10	100.75	100.75	98.22	99.35	1508468
2020-12-11	98.88	101.44	98.75	100.40	1179388
2020-12-14	101.11	101.16	97.48	97.68	1614352
2020-12-15	98.35	100.16	97.91	99.14	1031442
2020-12-16	99.06	99.38	97.43	97.50	1141762
2020-12-17	97.75	98.38	97.05	98.03	1884542
2020-12-18	97.54	100.07	96.68	99.77	3163070
2020-12-21	98.55	99.79	98.01	98.91	1078530
2020-12-22	99.00	99.91	98.89	99.33	928210
2020-12-23	99.61	100.21	98.36	98.42	695108
2020-12-24	98.44	99.50	98.28	99.13	293710
2020-12-28	99.61	99.95	97.40	97.46	791380
2020-12-29	97.85	98.51	96.10	97.07	857418
2020-12-30	97.45	97.64	95.98	96.81	992100
2020-12-31	97.30	97.81	96.46	97.59	995424
2021-01-04	97.57	98.26	95.14	95.35	2079512
2021-01-05	95.14	96.74	94.73	95.88	2724904
2021-01-06	95.35	97.87	95.35	96.65	2098106
2021-01-07	97.99	101.57	97.48	100.98	2042082
2021-01-08	101.09	103.50	101.09	102.78	1281788
2021-01-11	102.09	103.01	100.99	101.17	1205026
2021-01-12	101.58	102.91	100.41	101.68	752042
2021-01-13	101.60	101.65	100.07	100.48	1079480
2021-01-14	102.54	104.89	101.45	103.76	1350170
2021-01-15	102.74	104.29	101.23	103.70	1554534
2021-01-19	104.12	106.70	103.71	103.76	1074956
2021-01-20	103.76	104.90	102.06	104.48	1578638
2021-01-21	105.00	106.00	103.82	103.86	1196684
2021-01-22	103.73	103.73	101.61	102.31	996576
2021-01-25	101.97	105.77	101.95	105.56	1216854
2021-01-26	106.03	106.28	103.29	103.77	1244164
2021-01-27	102.31	102.31	96.38	97.17	1511822
2021-01-28	97.65	100.24	97.06	99.51	1414516
2021-01-29	98.86	99.34	96.86	97.00	1480414
2021-02-01	98.51	99.92	97.23	99.55	1525840
2021-02-02	100.37	103.11	100.17	102.29	1000602
2021-02-03	102.41	103.00	98.81	98.88	1470774
2021-02-04	99.50	103.00	98.47	102.18	2493020
2021-02-05	103.68	105.98	102.80	104.73	1558218
2021-02-08	104.66	107.00	104.31	106.13	1263774
2021-02-09	106.02	108.16	105.83	107.76	1301292
2021-02-10	108.16	108.58	103.99	104.50	1861406
2021-02-11	105.37	105.70	102.47	104.02	1361218
2021-02-12	103.35	106.37	103.35	106.11	632482
2021-02-16	106.53	106.53	104.65	105.10	933322
2021-02-17	104.13	105.01	101.94	104.00	737486
2021-02-18	103.62	106.79	103.29	105.90	975218
2021-02-19	106.83	108.42	106.52	107.82	1269830
2021-02-22	107.14	107.28	105.27	105.88	962290
2021-02-23	105.00	106.35	103.51	105.81	1242234
2021-02-24	105.15	109.25	105.08	108.66	1274378
2021-02-25	108.80	110.32	107.41	107.77	1099720
2021-02-26	108.00	109.38	107.01	107.39	1445502
2021-03-01	108.85	111.02	108.48	110.36	1945824
2021-03-02	110.11	111.66	108.90	111.21	1272192
2021-03-03	111.25	113.57	109.88	111.38	1475248
2021-03-04	111.30	111.80	107.07	107.51	2063374
2021-03-05	108.82	111.42	105.89	109.93	2158864
2021-03-08	110.19	111.97	109.14	109.33	1503746
2021-03-09	111.11	113.22	110.86	111.91	1368382
2021-03-10	113.25	114.42	112.41	112.97	1280070
2021-03-11	113.40	115.32	112.84	114.84	908520
2021-03-12	115.02	117.58	114.46	116.91	1236828
2021-03-15	116.35	117.01	114.57	116.00	1018978
2021-03-16	117.00	117.14	114.18	114.49	824360
2021-03-17	113.76	116.00	112.81	113.96	1238726
2021-03-18	113.64	116.53	113.50	115.05	2017934
2021-03-19	114.26	116.41	113.13	115.31	2666230
2021-03-22	115.54	116.52	114.40	115.63	1564470
2021-03-23	115.74	117.38	115.30	115.83	1748294
2021-03-24	115.80	118.08	115.80	117.06	1644010
2021-03-25	117.00	117.00	114.12	115.88	1724402
2021-03-26	115.27	118.49	115.18	117.88	1384612
2021-03-29	118.08	119.20	116.59	117.67	1336736
2021-03-30	118.07	120.92	117.62	120.31	1691496
2021-03-31	120.28	121.75	118.91	120.21	1336260
2021-04-01	120.14	121.91	120.14	121.85	1058882
2021-04-05	122.99	124.35	122.29	123.15	1254796
2021-04-06	123.18	124.43	122.13	122.30	991930
2021-04-07	122.21	122.97	121.68	121.70	952836
2021-04-08	122.12	123.12	121.16	122.49	1139286
2021-04-09	123.86	125.56	123.66	124.64	1318398
2021-04-12	124.65	125.25	123.42	124.51	1343438
2021-04-13	124.92	124.92	122.82	124.17	1304914
2021-04-14	124.48	124.76	123.39	123.95	1034886
2021-04-15	124.54	125.69	123.61	125.05	1113332
2021-04-16	125.98	126.69	125.59	125.69	1512768
2021-04-19	125.67	125.71	123.51	123.96	1216744
2021-04-20	124.96	125.75	122.82	123.82	1200058
2021-04-21	123.81	125.05	122.55	123.35	2034220
2021-04-22	123.50	127.56	123.50	125.38	2113432
2021-04-23	126.36	129.63	126.36	128.88	1575498
2021-04-26	129.34	129.74	126.05	126.75	1251182
2021-04-27	127.46	129.33	127.05	129.18	1026518
2021-04-28	128.61	129.34	127.72	128.61	992156
2021-04-29	129.36	130.05	128.06	129.66	666684
2021-04-30	129.35	130.59	128.38	128.91	936596
2021-05-03	129.41	131.46	129.11	130.84	1039572
2021-05-04	130.16	132.81	130.03	132.38	1160870
2021-05-05	133.18	133.18	131.28	132.07	745784
2021-05-06	132.15	132.57	130.68	132.48	833122
2021-05-07	133.05	134.96	131.90	134.79	722068
2021-05-10	135.20	138.05	134.87	135.07	1138744
2021-05-11	133.68	134.00	130.74	132.07	1591256
2021-05-12	131.45	131.68	128.13	128.19	1745042
2021-05-13	128.24	132.26	128.24	131.99	1222284
2021-05-14	132.71	135.33	132.21	134.79	763636
2021-05-17	134.15	135.78	134.15	135.12	1010308
2021-05-18	135.36	135.73	132.43	132.51	1358636
2021-05-19	130.49	132.42	129.26	132.08	1562538
2021-05-20	132.94	133.66	132.21	132.30	898324
2021-05-21	132.48	133.74	131.29	131.47	1484470
2021-05-24	132.13	132.63	131.09	132.35	1581898
2021-05-25	132.85	134.25	130.46	130.67	1415394
2021-05-26	130.85	131.71	129.30	131.34	1118134
2021-05-27	130.93	134.21	130.85	132.16	5650932
2021-05-28	132.35	132.93	130.91	132.73	1233230
2021-06-01	134.31	134.63	133.47	133.93	1271152
2021-06-02	134.45	134.54	130.93	131.71	1396588
2021-06-03	131.20	133.09	129.75	132.09	1731298
2021-06-04	132.67	132.96	128.02	130.14	1443292
2021-06-07	130.77	130.98	126.17	127.15	1704248
2021-06-08	127.62	128.20	126.13	127.70	1394160
2021-06-09	127.78	128.08	124.61	124.89	2082842
2021-06-10	125.74	125.96	123.81	124.21	1385560
2021-06-11	124.58	126.13	124.58	125.52	1315000
2021-06-14	126.00	126.64	124.51	125.07	1062128
2021-06-15	125.48	127.22	124.91	126.71	1034158
2021-06-16	126.81	126.92	125.07	126.22	934276
2021-06-17	126.29	126.67	122.95	124.60	1083108
2021-06-18	123.39	124.37	122.78	123.18	1751328
2021-06-21	124.08	126.04	123.72	125.70	995052
2021-06-22	126.02	127.79	125.48	126.47	993100
2021-06-23	126.43	127.57	125.59	126.48	642280
2021-06-24	127.19	127.88	125.67	126.05	1045770
2021-06-25	126.19	127.98	125.92	126.81	2427642
2021-06-28	126.72	127.86	125.56	127.79	1065300
2021-06-29	127.64	128.23	127.04	127.52	1208876
2021-06-30	127.45	127.95	126.55	126.90	1778726
2021-07-01	127.07	129.31	126.68	129.00	1513338
2021-07-02	129.56	129.80	128.69	129.00	980992
2021-07-06	128.94	129.43	125.75	127.27	1382340
2021-07-07	127.62	129.80	127.27	129.59	1305174
2021-07-08	127.82	129.52	125.74	128.22	1200276
2021-07-09	129.69	130.57	128.92	130.29	1277358
2021-07-12	129.86	130.30	128.03	128.81	1311586
2021-07-13	129.56	129.66	127.91	128.79	1004488
2021-07-14	129.01	130.03	127.98	129.38	996236
2021-07-15	128.27	130.67	127.81	129.41	826658
2021-07-16	129.41	130.02	126.73	126.97	1499588
2021-07-19	125.27	125.47	123.34	125.08	1166414
2021-07-20	125.40	127.65	125.03	126.52	1144494
2021-07-21	126.99	127.45	125.44	127.21	865640
2021-07-22	127.64	128.22	127.10	127.67	580552
2021-07-23	127.76	130.75	127.22	130.54	833612
2021-07-26	130.58	131.54	129.09	129.39	900660
2021-07-27	128.88	131.23	128.17	129.64	1573600
2021-07-28	126.73	129.67	125.15	129.52	1652074
2021-07-29	130.44	136.69	129.88	134.00	1346282
2021-07-30	133.59	134.91	132.85	134.58	1013948
2021-08-02	134.61	135.20	133.16	133.40	885446
2021-08-03	132.75	136.97	132.66	136.91	1061320
2021-08-04	136.99	137.06	134.86	135.18	979658
2021-08-05	135.95	137.40	135.45	136.10	776750
2021-08-06	136.49	136.94	135.60	136.36	525880
2021-08-09	136.45	136.61	134.96	136.10	585718
2021-08-10	136.35	137.71	135.88	136.21	829784
2021-08-11	136.27	138.29	136.00	138.17	824234
2021-08-12	137.77	140.08	137.77	139.53	635542
2021-08-13	139.40	140.84	138.78	140.50	658304
2021-08-16	139.72	140.93	138.51	140.84	685816
2021-08-17	140.43	140.43	137.61	139.90	667894
2021-08-18	139.17	141.07	138.01	138.24	1127316
2021-08-19	137.02	139.92	136.37	139.76	1001366
2021-08-20	139.94	142.00	139.66	141.26	783754
2021-08-23	141.69	143.47	141.43	142.07	710342
2021-08-24	142.64	143.54	141.96	142.77	533210
2021-08-25	142.38	143.69	142.37	143.03	700972
2021-08-26	143.84	143.84	141.88	143.05	883760
2021-08-27	143.21	146.29	142.58	144.89	876510
2021-08-30	144.89	147.25	143.88	146.92	859604
2021-08-31	146.79	147.38	144.08	144.36	2022326
2021-09-01	144.96	146.96	142.94	146.45	1131134
2021-09-02	147.00	150.01	146.59	149.95	1272400
2021-09-03	150.07	152.11	148.86	150.58	913770
2021-09-07	150.90	151.98	149.87	150.98	1366484
2021-09-08	150.75	150.75	147.85	149.87	1207024
2021-09-09	148.25	148.40	142.73	144.83	2359386
2021-09-10	145.96	147.04	145.41	145.73	1379234
2021-09-13	147.13	147.13	143.68	144.94	1242682
2021-09-14	145.55	145.55	143.96	144.33	1138006
2021-09-15	144.75	146.71	142.62	145.39	1424248
2021-09-16	145.53	146.41	145.08	145.75	861330
2021-09-17	145.35	145.98	144.00	144.83	1978212
2021-09-20	142.30	145.85	141.92	145.75	1288062
2021-09-21	147.41	150.04	146.42	149.10	1834234
2021-09-22	149.47	150.46	147.97	148.37	1122286
2021-09-23	149.14	151.28	149.13	149.84	1046270
2021-09-24	149.43	151.60	148.70	151.49	804912
2021-09-27	151.33	152.04	148.89	149.27	917618
2021-09-28	148.24	148.32	146.08	146.76	930166
2021-09-29	148.03	148.62	145.53	146.59	914572
2021-09-30	147.52	148.64	142.67	142.99	1729622
2021-10-01	143.75	143.97	139.51	142.77	1021486
2021-10-04	142.70	143.50	141.26	141.68	1085844
2021-10-05	142.64	145.49	142.09	144.80	1440024
2021-10-06	144.08	146.57	143.32	146.42	675442
2021-10-07	147.36	148.77	146.35	146.86	1162866
2021-10-08	146.68	147.92	142.77	143.84	1072504
2021-10-11	144.49	144.97	143.33	143.48	556280
2021-10-12	143.92	144.50	141.83	142.89	745394
2021-10-13	143.09	143.52	141.19	142.39	776036
2021-10-14	144.33	147.98	143.28	147.79	1079758
2021-10-15	149.20	152.40	148.88	151.26	1243474
2021-10-18	151.26	153.97	151.26	153.84	873966
2021-10-19	155.13	155.72	152.66	154.02	619850
2021-10-20	154.85	157.00	154.00	156.59	977596
2021-10-21	157.29	160.00	156.80	159.35	1116518
2021-10-22	160.00	161.92	160.00	160.87	1081622
2021-10-25	161.26	164.09	160.95	162.35	1085758
2021-10-26	163.66	164.75	162.08	162.88	1128912
2021-10-27	157.39	164.63	152.56	161.95	1261442
2021-10-28	163.27	167.94	163.22	167.51	843700
2021-10-29	166.40	172.08	166.40	170.68	1046598
2021-11-01	171.88	173.12	170.21	172.47	1050902
2021-11-02	172.59	174.71	169.68	173.46	952434
2021-11-03	173.10	174.59	171.13	174.17	1091128
2021-11-04	174.34	179.27	173.29	177.63	1311370
2021-11-05	178.52	180.32	169.76	174.42	1689820
2021-11-08	174.95	176.00	172.23	175.73	1047786
2021-11-09	173.43	176.77	173.43	175.97	1409234
2021-11-10	175.97	176.37	171.58	172.51	999692
2021-11-11	173.45	174.85	172.53	174.69	594604
2021-11-12	175.00	180.80	174.88	178.69	1044810
2021-11-15	178.61	180.26	177.70	179.84	985570
2021-11-16	179.00	182.04	178.04	180.68	1151316
2021-11-17	180.60	181.52	177.33	180.47	977944
2021-11-18	180.57	181.26	175.86	176.00	1588672
2021-11-19	175.79	177.16	174.59	175.91	1492834
2021-11-22	177.21	179.97	176.52	177.19	960344
2021-11-23	176.86	178.79	174.77	177.48	1110446
2021-11-24	176.53	179.72	174.83	179.42	885520
2021-11-26	176.27	179.52	175.01	176.03	744872
2021-11-29	179.41	182.41	178.20	178.61	1376296
2021-11-30	178.68	179.72	176.48	177.59	2610310
2021-12-01	179.87	181.61	175.18	175.21	1873770
2021-12-02	175.07	179.29	173.00	178.53	1261658
2021-12-03	179.10	181.73	176.30	179.49	1267380
2021-12-06	180.27	180.97	174.18	176.57	1617438
2021-12-07	178.34	186.79	177.79	182.00	2010250
2021-12-08	182.18	185.14	178.03	178.41	1531040
2021-12-09	178.30	180.84	177.18	177.38	1324926
2021-12-10	178.19	180.13	177.38	178.15	1311836
2021-12-13	180.35	180.71	174.34	179.46	1771008
2021-12-14	178.48	179.01	173.13	176.04	1176778
2021-12-15	176.95	178.22	174.99	176.79	1142336
2021-12-16	177.85	179.88	175.09	175.60	1483396
2021-12-17	175.00	175.04	169.29	170.31	2371382
2021-12-20	167.79	169.25	163.60	166.93	1572854
2021-12-21	168.18	169.95	165.92	169.72	1091058
2021-12-22	169.52	172.32	169.20	172.02	1191922
2021-12-23	172.48	174.67	172.33	174.16	787766
2021-12-27	174.67	177.94	174.67	177.80	601188
2021-12-28	178.26	179.26	177.51	178.32	741270
2021-12-29	178.57	180.84	177.88	180.41	541828
2021-12-30	181.46	181.46	177.96	178.14	488124
2021-12-31	178.01	179.85	176.78	179.19	589534
2022-01-03	179.03	180.00	171.05	173.19	1576836
2022-01-04	173.56	178.21	172.04	177.49	1725768
2022-01-05	177.00	177.47	170.72	171.14	1783170
2022-01-06	170.55	171.76	168.76	171.10	1536116
2022-01-07	170.39	170.87	165.64	166.30	2020564
2022-01-10	164.68	165.30	161.04	165.09	1920396
2022-01-11	162.90	163.51	159.10	162.74	1766290
2022-01-12	164.00	164.16	159.20	162.15	2267754
2022-01-13	163.43	163.63	158.23	158.92	1835514
2022-01-14	161.54	162.87	155.00	158.06	3026284
2022-01-18	155.21	158.72	155.21	156.88	1939468
2022-01-19	157.32	159.00	155.53	156.22	1537726
2022-01-20	157.18	159.30	153.25	153.50	2691202
2022-01-21	153.20	153.57	148.04	148.41	13531052
2022-01-24	147.49	155.11	146.53	154.53	2863622
2022-01-25	151.56	152.85	148.50	149.99	1713040
2022-01-26	151.20	152.75	145.00	146.04	2019866
2022-01-27	147.98	149.18	142.50	142.99	1822508
2022-01-28	143.10	146.76	140.54	146.75	1642182
2022-01-31	146.46	151.03	145.95	150.97	1797948
2022-02-01	152.38	155.90	149.56	153.10	2454890
2022-02-02	155.00	162.44	152.29	162.11	3053826
2022-02-03	161.51	166.86	160.76	163.83	2519648
2022-02-04	162.22	163.52	153.94	154.79	1841890
2022-02-07	154.37	156.35	152.46	152.95	1229074
2022-02-08	153.33	156.95	152.42	155.29	1421702
2022-02-09	157.22	158.72	155.73	157.95	1147592
2022-02-10	155.10	158.23	152.43	153.59	1345002
2022-02-11	153.98	154.12	146.89	147.83	1722788
2022-02-14	148.16	149.04	145.94	146.98	1377584
2022-02-15	149.77	151.20	147.39	148.81	1174184
2022-02-16	147.39	148.91	144.71	148.64	1148152
2022-02-17	147.48	147.83	144.55	144.87	1372032
2022-02-18	145.31	146.62	143.59	143.98	1186674
2022-02-22	143.83	146.55	141.62	143.30	1671352
2022-02-23	143.75	144.70	140.88	141.24	1592506
2022-02-24	140.03	147.70	138.79	147.33	1674176
2022-02-25	146.37	152.53	146.13	151.91	1666822
2022-02-28	150.20	157.76	150.16	157.02	2894900
2022-03-01	155.89	157.59	152.86	155.06	2952434
2022-03-02	156.18	160.17	155.29	158.99	1457418
2022-03-03	159.12	163.59	159.12	162.23	1945594
2022-03-04	162.81	164.18	158.69	159.16	1360856
2022-03-07	159.13	159.74	150.65	151.01	1859694
2022-03-08	150.00	153.94	148.12	149.68	1804648
2022-03-09	153.26	154.57	149.98	153.44	1761400
2022-03-10	151.46	155.71	150.41	154.87	1175160
2022-03-11	156.93	158.77	152.56	153.19	1239434
2022-03-14	153.42	153.73	148.06	149.28	1392644
2022-03-15	150.84	155.16	148.84	154.49	1797892
2022-03-16	155.46	161.71	155.46	161.70	1480674
2022-03-17	160.95	161.62	158.47	161.39	935226
2022-03-18	161.59	164.52	158.67	164.15	1919328
2022-03-21	162.52	163.50	157.52	159.90	1309962
2022-03-22	160.36	162.62	159.26	161.46	955858
2022-03-23	160.42	160.48	156.71	157.35	898924
2022-03-24	158.19	159.09	156.87	158.34	771256
2022-03-25	158.41	159.07	152.61	156.88	1276634
2022-03-28	157.30	159.61	154.68	157.97	1329678
2022-03-29	159.05	160.29	156.00	160.08	1510224
2022-03-30	158.94	159.43	154.46	155.66	1239262
2022-03-31	156.64	158.81	149.14	149.34	2295446
2022-04-01	149.69	150.17	138.37	139.25	3912888
2022-04-04	139.04	140.43	136.28	138.86	2872478
2022-04-05	138.49	140.82	133.48	134.66	4405682
2022-04-06	132.89	134.49	129.40	131.28	2753320
2022-04-07	130.89	132.84	128.60	132.00	1966120
2022-04-08	131.32	131.32	128.66	129.96	3582386
2022-04-11	129.46	131.35	128.66	129.05	1887844
2022-04-12	129.91	132.51	128.51	130.00	2331684
2022-04-13	130.34	134.03	130.27	133.29	2439988
2022-04-14	132.73	134.22	131.23	132.38	3177370
2022-04-18	131.68	133.70	130.65	132.70	1881468
2022-04-19	133.07	137.58	132.50	136.91	2647304
2022-04-20	138.06	140.48	137.31	138.45	2629218
2022-04-21	139.04	142.29	136.93	137.54	2194992
2022-04-22	137.12	137.62	134.28	134.52	1544496
2022-04-25	134.00	140.06	134.00	139.91	2643404
2022-04-26	138.52	140.62	136.04	136.06	2784702
2022-04-27	137.62	140.60	131.77	136.00	4108970
2022-04-28	139.57	147.22	137.45	146.13	2978050
2022-04-29	144.10	146.87	139.60	140.06	2189262
2022-05-02	140.27	142.73	136.69	140.02	1858910
2022-05-03	140.45	142.08	138.54	140.77	1381158
2022-05-04	140.57	146.81	140.57	145.51	1665292
2022-05-05	142.58	143.78	138.65	141.65	2018070
2022-05-06	140.82	142.02	135.55	140.17	1624634
2022-05-09	137.91	138.95	134.85	135.60	2104560
2022-05-10	138.12	139.45	133.17	137.08	2065370
2022-05-11	136.24	139.37	134.44	135.42	1507604
2022-05-12	134.18	136.67	130.69	134.83	2269754
2022-05-13	135.81	139.09	135.24	136.56	1668364
2022-05-16	135.70	135.89	130.91	131.24	1526720
2022-05-17	133.42	136.04	132.19	135.86	1252370
2022-05-18	133.00	133.21	117.41	118.24	3704486
2022-05-19	117.24	122.63	115.66	119.24	3008600
2022-05-20	120.58	122.17	116.96	121.59	2142442
2022-05-23	122.60	125.56	121.63	125.03	2041468
2022-05-24	123.91	124.05	120.51	123.24	1538848
2022-05-25	121.95	126.66	121.81	125.68	1664878
2022-05-26	126.32	131.57	126.32	130.48	1517970
2022-05-27	131.15	133.17	130.81	132.07	1852418
2022-05-31	130.16	131.02	126.70	129.12	4180562
2022-06-01	129.10	131.57	127.70	128.71	2236080
2022-06-02	128.72	134.22	128.72	133.74	1339262
2022-06-03	132.45	135.41	131.44	134.10	1618698
2022-06-06	133.83	135.19	130.09	134.53	1974220
2022-06-07	132.47	136.05	129.70	133.52	1559798
2022-06-08	132.00	132.32	126.29	126.94	1659712
2022-06-09	126.23	129.37	125.68	126.14	1363976
2022-06-10	123.75	125.50	121.75	123.59	1697260
2022-06-13	121.49	122.79	119.01	119.85	2137854
2022-06-14	121.41	122.98	118.29	119.74	1552168
2022-06-15	120.61	123.46	119.15	121.13	1400852
2022-06-16	118.40	119.34	116.25	117.48	2044716
2022-06-17	117.65	119.10	115.85	116.05	2964340
2022-06-21	118.25	120.14	117.52	119.18	1490722
2022-06-22	117.66	119.14	116.91	117.85	1247670
2022-06-23	118.93	124.02	117.78	123.81	1696494
2022-06-24	125.13	131.22	125.00	128.86	2610000
2022-06-27	131.78	132.98	129.25	130.03	1746806
2022-06-28	129.68	132.35	125.01	125.36	1391852
2022-06-29	126.16	128.42	122.94	127.65	1418824
2022-06-30	125.51	129.85	124.56	128.14	1955156
2022-07-01	127.43	130.82	126.00	130.51	1621934
2022-07-05	128.85	129.82	126.20	129.51	1426100
2022-07-06	131.23	133.39	129.27	132.10	1174008
2022-07-07	133.15	137.06	132.76	136.85	1597872
2022-07-08	136.45	137.96	133.44	136.51	1338180
2022-07-11	134.82	135.68	133.98	134.77	1158166
2022-07-12	132.60	135.69	131.10	131.41	1914138
2022-07-13	127.20	129.68	123.78	124.66	2029884
2022-07-14	123.10	125.90	121.75	125.45	1340246
2022-07-15	127.14	129.41	126.44	127.66	1457678
2022-07-18	128.79	132.04	128.45	130.75	1479864
2022-07-19	132.02	135.95	130.83	135.33	991086
2022-07-20	135.12	138.49	134.40	138.31	1252654
2022-07-21	138.50	142.37	137.94	141.09	2172202
2022-07-22	141.25	142.05	138.76	139.48	1770200
2022-07-25	138.91	140.24	136.47	137.78	1619868
2022-07-26	137.29	139.05	134.69	136.55	1831874
2022-07-27	136.49	137.05	131.30	136.74	3534000
2022-07-28	138.41	147.26	138.04	146.58	2346288
2022-07-29	145.72	152.17	145.48	151.76	2632786
2022-08-01	150.00	153.18	149.47	151.90	1749078
2022-08-02	151.61	151.61	146.94	147.08	2263488
2022-08-03	147.99	148.74	146.05	147.85	1454944
2022-08-04	147.89	149.61	146.63	149.54	1059894
2022-08-05	147.37	151.67	147.14	151.59	1303100
2022-08-08	152.17	154.91	151.58	153.46	1504806
2022-08-09	152.76	153.74	149.64	150.96	1737712
2022-08-10	154.59	158.57	153.33	157.69	1779666
2022-08-11	158.73	161.86	157.39	157.70	1704126
2022-08-12	158.58	159.50	155.81	157.16	1447994
2022-08-15	157.16	158.10	154.66	156.15	1390418
2022-08-16	155.65	156.74	154.16	155.04	1039524
2022-08-17	152.33	152.93	148.20	151.61	1902336
2022-08-18	151.33	153.42	151.06	151.66	1019114
2022-08-19	150.01	150.27	147.53	148.52	1336982
2022-08-22	146.27	147.48	144.97	145.96	1603638
2022-08-23	145.78	147.28	145.09	145.98	957588
2022-08-24	146.67	147.48	145.25	145.69	1173550
2022-08-25	146.98	150.49	145.81	150.46	1221392
2022-08-26	149.52	151.33	142.58	142.83	1637366
2022-08-29	141.94	142.29	139.63	139.90	1248286
2022-08-30	140.28	140.88	136.42	138.15	1830274
2022-08-31	139.38	139.38	134.43	135.71	2195404
2022-09-01	134.53	138.97	133.63	138.86	1839088
2022-09-02	140.32	140.66	134.95	136.12	1284004
2022-09-06	137.04	138.38	135.18	136.00	1656494
2022-09-07	136.22	136.22	129.83	131.99	2714660
2022-09-08	131.00	131.23	127.91	129.89	2370202
2022-09-09	130.73	134.53	130.73	134.40	1510754
2022-09-12	134.74	139.28	134.61	138.00	1621786
2022-09-13	133.45	134.69	129.83	130.30	2176718
2022-09-14	130.92	130.93	128.57	129.87	1232224
2022-09-15	130.15	131.15	127.46	128.18	1562394
2022-09-16	124.44	127.50	122.27	127.02	3983086
2022-09-19	126.00	129.48	125.71	129.14	1634786
2022-09-20	127.90	128.58	125.44	126.79	1469566
2022-09-21	128.27	129.85	125.75	125.80	1468792
2022-09-22	124.80	125.23	121.78	122.19	1346838
2022-09-23	120.63	124.13	120.00	124.02	2225798
2022-09-26	124.01	126.52	123.22	123.94	1367374
2022-09-27	125.42	126.68	123.43	124.88	1855814
2022-09-28	125.30	128.85	124.27	128.09	1391482
2022-09-29	126.47	127.66	125.94	127.09	1351692
2022-09-30	127.30	128.49	124.26	124.39	1591358
2022-10-03	125.53	131.74	125.53	130.94	2030720
2022-10-04	134.30	136.98	133.31	136.58	2773400
2022-10-05	131.56	137.80	131.56	136.25	1540980
2022-10-06	135.85	139.47	135.38	138.59	1924800
2022-10-07	135.56	136.19	129.57	130.02	2307682
2022-10-10	131.17	134.54	129.41	133.93	2605800
2022-10-11	132.38	135.70	132.10	133.88	2746748
2022-10-12	135.25	137.96	133.04	137.33	2040092
2022-10-13	131.67	136.70	128.40	134.28	3249330
2022-10-14	136.42	137.08	129.60	129.77	1608446
2022-10-17	133.41	135.84	133.19	133.56	1922660
2022-10-18	136.92	138.72	133.22	134.32	1710718
2022-10-19	133.38	133.81	129.37	130.38	1585824
2022-10-20	129.75	132.54	125.19	128.83	2215770
2022-10-21	128.75	130.39	126.64	130.22	2422492
2022-10-24	131.32	135.46	130.23	134.61	1699262
2022-10-25	134.70	139.04	134.65	137.02	2140768
2022-10-26	143.32	143.32	131.76	137.25	3189560
2022-10-27	136.18	138.37	130.61	132.21	2465986
2022-10-28	133.14	135.90	131.43	135.30	1352246
2022-10-31	133.77	138.90	132.01	137.30	1758486
2022-11-01	138.65	140.80	134.65	136.44	2200016
2022-11-02	135.60	137.25	129.94	130.20	2120862
2022-11-03	128.16	132.83	126.31	131.52	1665700
2022-11-04	133.15	136.01	132.34	135.96	1468940
2022-11-07	137.03	142.01	136.56	140.99	1671434
2022-11-08	142.35	145.77	141.11	145.03	2857060
2022-11-09	143.07	145.72	140.39	140.93	1801830
2022-11-10	150.15	153.13	148.16	152.82	2880886
2022-11-11	155.16	159.50	153.98	157.06	2533284
2022-11-14	155.76	160.60	155.42	157.14	1734392
2022-11-15	160.16	161.67	157.50	159.05	1774138
2022-11-16	157.77	157.89	153.31	153.59	1505754
2022-11-17	150.50	150.50	145.84	149.39	2101418
2022-11-18	151.38	151.95	147.06	149.17	1933146
2022-11-21	149.16	150.20	147.99	149.30	1003452
2022-11-22	150.85	150.85	147.13	147.95	1712758
2022-11-23	148.12	150.26	146.36	148.52	1186550
2022-11-25	147.41	148.79	146.86	147.00	454242
2022-11-28	146.01	148.26	143.95	144.16	1358196
2022-11-29	145.55	146.42	143.59	146.04	1184438
2022-11-30	145.74	151.79	143.41	151.31	2237494
2022-12-01	151.14	151.16	146.81	150.45	1711088
2022-12-02	147.78	152.52	146.53	151.43	1112468
2022-12-05	149.03	150.55	143.89	144.88	1405332
2022-12-06	144.31	144.36	142.01	143.56	1181360
2022-12-07	142.71	144.72	142.45	143.33	686970
2022-12-08	142.56	144.88	142.50	143.64	1069214
2022-12-09	143.24	146.96	142.50	146.12	2107450
2022-12-12	146.50	152.10	145.50	150.90	1826092
2022-12-13	159.76	160.90	151.11	152.33	2373508
2022-12-14	152.16	156.47	151.81	154.70	2565860
2022-12-15	152.38	152.90	148.50	149.57	2242596
2022-12-16	147.12	150.98	146.19	147.44	4261652
2022-12-19	147.50	147.53	143.98	145.10	1623888
2022-12-20	144.30	144.53	141.20	142.11	1313504
2022-12-21	144.49	145.38	141.53	143.66	1564042
2022-12-22	142.00	142.45	138.75	140.99	1183898
2022-12-23	141.00	143.66	140.50	143.05	860924
2022-12-27	143.19	144.35	142.30	143.39	1053384
2022-12-28	143.42	144.25	141.00	141.13	658866
2022-12-29	142.68	145.30	142.14	143.29	863198
2022-12-30	141.52	143.29	140.09	141.89	1032114
2023-01-03	143.01	143.25	140.00	141.26	882296
2023-01-04	142.62	145.17	142.11	144.40	1457636
2023-01-05	142.51	142.96	140.12	140.74	1178384
2023-01-06	142.86	151.02	142.41	150.35	2110188
2023-01-09	152.19	156.37	151.39	153.19	2109350
2023-01-10	151.95	153.43	150.72	153.30	923128
2023-01-11	154.61	157.49	154.29	156.54	1220888
2023-01-12	155.62	156.99	153.05	156.63	1012594
2023-01-13	154.53	158.28	154.53	157.68	1352840
2023-01-17	159.00	159.75	156.15	157.29	1381762
2023-01-18	158.24	164.89	157.72	157.83	1732018
2023-01-19	155.91	158.99	155.15	155.37	1471856
2023-01-20	156.15	158.58	154.62	158.51	1290386
2023-01-23	159.06	163.76	158.22	161.43	1474108
2023-01-24	161.02	161.77	159.25	160.45	928954
2023-01-25	157.87	161.33	157.03	160.28	1105770
2023-01-26	162.09	162.83	157.25	159.63	1455918
2023-01-27	158.65	168.98	158.65	166.90	2239026
2023-01-30	162.01	164.86	160.53	160.94	1652874
2023-01-31	161.64	166.84	160.89	166.62	1916938
2023-02-01	175.00	187.07	174.05	183.81	5320116
2023-02-02	186.63	190.91	184.38	185.71	3808734
2023-02-03	182.52	187.91	178.86	185.51	2037796
2023-02-06	185.62	186.57	183.33	184.79	1841742
2023-02-07	183.40	185.44	180.29	182.85	3117142
2023-02-08	183.67	185.17	181.00	182.95	1406358
2023-02-09	183.80	183.95	176.73	177.50	1835078
2023-02-10	175.31	177.09	173.66	174.50	1778138
2023-02-13	175.04	178.07	173.01	177.98	1926760
2023-02-14	176.72	179.80	175.11	179.35	1217520
2023-02-15	176.93	179.25	176.14	178.61	1157530
2023-02-16	174.73	177.91	173.88	175.97	1434860
2023-02-17	175.32	177.86	173.95	177.42	1304254
2023-02-21	175.84	175.91	170.88	171.35	1285284
2023-02-22	172.23	174.00	170.48	171.01	1310946
2023-02-23	172.77	173.81	170.32	172.64	878010
2023-02-24	168.85	171.46	167.60	169.77	1428266
2023-02-27	172.51	173.19	170.69	171.20	948136
2023-02-28	169.83	172.77	169.23	169.63	1748630
2023-03-01	169.81	171.86	168.87	169.31	1167830
2023-03-02	168.14	178.58	167.64	177.39	1981780
2023-03-03	177.15	178.87	174.85	177.53	2052680
2023-03-06	176.62	179.26	175.97	176.48	1422830
2023-03-07	176.43	177.33	174.20	174.90	1188846
2023-03-08	174.83	175.97	172.60	175.22	1029770
2023-03-09	176.60	177.20	171.26	171.49	1146882
2023-03-10	171.49	172.65	166.81	168.18	1286240
2023-03-13	165.02	167.15	161.67	164.61	2253216
2023-03-14	167.07	170.92	163.00	166.80	1671528
2023-03-15	165.00	166.64	162.60	166.24	1208940
2023-03-16	164.91	169.99	164.50	168.76	1616256
2023-03-17	168.51	169.70	165.03	165.78	2515604
2023-03-20	165.92	167.83	163.19	166.72	1302804
2023-03-21	169.43	170.94	167.43	168.08	1032414
2023-03-22	167.14	169.92	165.36	165.41	1215276
2023-03-23	165.92	169.54	164.03	164.75	1277810
2023-03-24	163.14	165.14	160.43	164.75	1303900
2023-03-27	166.05	168.32	165.43	167.25	1327996
2023-03-28	166.45	168.26	165.13	166.02	791096
2023-03-29	167.93	168.21	164.83	165.69	1030902
2023-03-30	167.39	167.75	166.09	166.81	962194
2023-03-31	167.40	170.67	165.90	170.42	1539642
2023-04-03	169.36	170.45	164.07	167.11	1403096
2023-04-04	167.38	167.83	163.44	164.36	1399236
2023-04-05	163.12	163.49	160.39	162.49	1443132
2023-04-06	162.03	164.52	160.40	162.89	978008
2023-04-10	161.63	167.58	160.70	167.40	1142370
2023-04-11	168.24	170.75	167.79	170.00	1059920
2023-04-12	171.48	172.82	168.97	170.03	969806
2023-04-13	170.69	170.69	163.54	166.39	1617048
2023-04-14	165.46	170.31	165.46	169.34	1090574
2023-04-17	170.67	170.87	168.09	170.41	796172
2023-04-18	171.00	175.20	170.25	171.70	1142906
2023-04-19	170.75	173.39	170.51	173.01	878186
2023-04-20	171.57	175.50	171.00	173.45	1246816
2023-04-21	173.44	176.66	173.18	174.43	1412052
2023-04-24	174.65	178.35	174.09	177.22	1536568
2023-04-25	173.74	174.10	169.31	169.69	1491492
2023-04-26	159.67	162.82	149.21	152.76	4978152
2023-04-27	152.59	157.99	151.62	156.61	2157716
2023-04-28	158.81	162.17	156.83	160.20	2220948
2023-05-01	160.23	160.88	157.87	158.87	1618266
2023-05-02	158.87	159.51	154.84	157.79	1275260
2023-05-03	158.62	163.55	158.33	160.34	1494204
2023-05-04	159.08	160.35	155.85	156.12	1543054
2023-05-05	156.76	159.57	156.41	158.49	1194890
2023-05-08	159.36	160.20	155.08	155.82	1398758
2023-05-09	155.16	157.05	153.17	156.08	1239986
2023-05-10	158.49	159.44	155.69	157.21	1328192
2023-05-11	156.29	157.51	154.21	155.21	1239324
2023-05-12	155.64	156.98	152.23	154.04	1263796
2023-05-15	153.63	154.63	152.44	153.24	1160316
2023-05-16	152.22	152.22	149.17	149.22	1413692
2023-05-17	151.82	152.61	149.91	151.88	1435142
2023-05-18	151.49	154.64	150.50	153.22	1374640
2023-05-19	153.86	154.45	150.07	150.71	1188688
2023-05-22	152.78	153.20	149.45	151.08	1185108
2023-05-23	149.86	150.79	148.68	150.65	1591654
2023-05-24	149.27	151.09	147.90	150.24	1798652
2023-05-25	150.77	155.64	150.77	155.10	2173724
2023-05-26	155.24	159.43	154.65	157.92	1898116
2023-05-30	158.81	159.92	157.37	158.79	1512904
2023-05-31	157.82	158.58	153.32	155.22	4858294
2023-06-01	155.64	159.07	154.14	158.83	1539592
2023-06-02	159.16	162.31	158.10	159.84	1855368
2023-06-05	160.54	160.54	156.70	156.80	1644450
2023-06-06	153.50	156.51	149.00	153.77	2735930
2023-06-07	153.77	158.69	153.61	158.05	2408946
2023-06-08	157.42	159.28	155.86	158.44	1702244
2023-06-09	158.00	158.51	152.56	153.10	1493466
2023-06-12	152.03	153.27	149.45	153.07	1917750
2023-06-13	154.04	156.37	153.17	156.05	1524846
2023-06-14	156.80	161.18	155.11	160.36	1781292
2023-06-15	160.21	164.75	159.83	164.19	1586246
2023-06-16	166.88	167.90	162.58	162.73	2666666
2023-06-20	162.08	162.92	159.57	160.31	1159354
2023-06-21	158.92	163.83	158.60	163.33	1741592
2023-06-22	163.36	167.45	162.77	165.46	1560080
2023-06-23	163.88	166.34	163.14	163.32	1735374
2023-06-26	163.32	168.61	163.30	167.27	1522392
2023-06-27	168.86	179.90	168.43	179.64	3144164
2023-06-28	180.18	186.53	180.17	185.15	2674544
2023-06-29	185.75	188.37	184.12	187.88	1828034
2023-06-30	188.54	188.65	181.46	184.88	2281898
2023-07-03	183.89	184.91	182.04	183.94	837102
2023-07-05	181.62	186.00	181.25	183.87	1434350
2023-07-06	181.70	183.83	180.96	183.03	1322002
2023-07-07	184.70	189.29	184.48	184.97	1893972
2023-07-10	185.93	188.86	183.91	187.38	1356246
2023-07-11	187.20	189.56	185.98	188.96	1815138
2023-07-12	190.63	190.88	185.57	187.88	1429706
2023-07-13	189.72	189.82	186.77	188.67	1404250
2023-07-14	188.27	189.58	187.92	188.89	1041114
2023-07-17	187.32	192.95	186.87	191.64	1738164
2023-07-18	200.00	205.78	196.80	197.10	3142602
2023-07-19	197.53	199.69	195.92	197.60	2407176
2023-07-20	197.91	203.15	196.68	199.18	2581260
2023-07-21	198.04	202.17	196.08	197.25	4589370
2023-07-24	190.30	195.37	188.27	194.73	1803934
2023-07-25	195.34	199.59	194.72	197.69	1749702
2023-07-26	203.00	211.67	200.60	210.38	2648238
2023-07-27	212.23	212.23	204.45	206.07	1983536
2023-07-28	210.02	214.40	207.15	213.79	2082154
2023-07-31	213.50	214.62	207.55	209.75	1483944
2023-08-01	209.75	210.33	199.67	206.32	2181622
2023-08-02	203.75	206.99	203.22	204.29	1408996
2023-08-03	203.47	208.71	203.11	206.52	1756298
2023-08-04	204.43	208.89	201.75	203.56	1594946
2023-08-07	205.30	208.70	200.94	204.68	1254838
2023-08-08	203.02	204.84	201.34	204.55	1002246
2023-08-09	203.23	204.30	200.03	200.72	1362818
2023-08-10	201.54	204.83	200.31	202.98	935530
2023-08-11	201.81	206.23	201.81	205.39	1155850
2023-08-14	205.23	209.30	203.48	208.00	1180028
2023-08-15	207.50	208.99	204.36	204.82	1116678
2023-08-16	206.05	212.17	202.65	203.55	1433582
2023-08-17	201.52	205.02	196.81	197.09	1463454
2023-08-18	195.31	197.81	194.13	196.75	1740216
2023-08-21	198.48	204.79	198.47	201.56	1448854
2023-08-22	201.28	203.07	199.92	202.50	1425298
2023-08-23	202.87	206.71	200.74	206.33	1176946
2023-08-24	206.16	207.67	204.25	204.35	1139626
2023-08-25	205.36	206.26	201.27	204.52	778556
2023-08-28	206.48	210.10	205.47	208.20	1053560
2023-08-29	207.39	214.70	206.89	213.90	1253826
2023-08-30	213.90	216.20	213.30	215.16	1039966
2023-08-31	213.11	215.00	211.34	213.69	1694086
2023-09-01	216.80	219.03	214.29	217.94	1022148
2023-09-05	216.19	216.76	209.17	211.72	1383530
2023-09-06	211.70	215.73	210.17	211.93	1036482
2023-09-07	213.49	218.54	210.98	216.38	1904526
2023-09-08	215.36	216.40	210.36	210.63	1134824
2023-09-11	213.08	213.08	213.02	213.02	163092
2023-09-12	211.11	214.25	210.37	210.93	1042706
2023-09-13	210.96	213.22	207.41	207.87	1566956
2023-09-14	209.66	210.73	201.86	203.49	1856656
2023-09-15	203.70	204.98	200.03	204.80	3254634
2023-09-18	203.99	206.49	203.50	204.92	1041644
2023-09-19	204.09	204.90	200.64	203.14	1045560
2023-09-20	204.79	206.54	203.78	203.94	880360
2023-09-21	202.80	203.33	198.59	200.07	1109610
2023-09-22	200.07	203.94	199.70	200.33	839926
2023-09-25	200.33	205.68	200.16	204.26	678732
2023-09-26	203.07	203.07	198.90	199.51	675892
2023-09-27	201.58	202.52	198.46	199.95	1242194
2023-09-28	199.61	204.54	198.33	203.03	1501224
2023-09-29	205.00	207.37	203.61	204.57	1517910
2023-10-02	203.20	203.94	198.93	201.60	1200296
2023-10-03	200.06	204.47	198.47	199.94	1045292
2023-10-04	201.50	202.48	199.50	201.58	1298614
2023-10-05	202.58	203.96	199.44	201.64	1001240
2023-10-06	200.67	207.73	200.61	206.71	1202512
2023-10-09	204.42	211.72	203.76	211.09	908402
2023-10-10	211.09	214.85	210.59	212.56	823884
2023-10-11	212.26	213.49	210.87	212.88	757598
2023-10-12	214.02	214.10	209.91	212.04	664278
2023-10-13	213.09	214.00	201.22	202.54	1187756
2023-10-16	204.80	212.04	203.99	206.21	1283252
2023-10-17	207.23	210.35	205.69	208.57	820072
2023-10-18	206.61	207.66	200.74	200.93	1401106
2023-10-19	203.03	203.73	197.25	198.23	1374124
2023-10-20	199.69	202.13	193.34	196.52	1404456
2023-10-23	196.31	197.75	193.63	193.83	1291656
2023-10-24	194.37	196.09	190.04	192.95	1934436
2023-10-25	195.25	198.71	178.50	185.51	3089618
2023-10-26	184.64	187.42	180.66	184.90	2460068
2023-10-27	187.52	192.13	181.81	184.23	1871658
2023-10-30	187.63	189.94	183.04	189.57	1600470
2023-10-31	190.19	191.45	187.03	188.33	1175782
2023-11-01	189.03	195.90	188.47	195.33	1903022
2023-11-02	197.63	198.89	193.17	194.42	1630452
2023-11-03	196.36	197.64	194.40	196.17	1029020
2023-11-06	195.92	197.07	192.41	197.02	981522
2023-11-07	195.74	200.59	195.21	198.18	1286218
2023-11-08	198.15	199.96	194.72	195.08	1940742
2023-11-09	196.77	197.62	190.12	192.80	1434978
2023-11-10	194.26	196.64	192.69	196.32	1166924
2023-11-13	195.50	196.22	193.37	195.51	926326
2023-11-14	198.87	203.62	198.41	202.42	1411154
2023-11-15	203.20	205.66	201.08	201.37	1240488
2023-11-16	202.03	202.97	197.31	198.90	1086750
2023-11-17	200.71	201.31	198.94	199.95	1047870
2023-11-20	200.09	201.88	198.94	201.14	691678
2023-11-21	201.15	202.97	200.21	202.44	590536
2023-11-22	204.05	205.71	201.58	201.88	800108
2023-11-24	202.47	203.23	201.44	202.16	298942
2023-11-27	199.20	200.35	196.06	199.33	840232
2023-11-28	198.97	198.97	190.01	193.69	1559120
2023-11-29	194.36	196.50	191.07	191.96	1395208
2023-11-30	192.14	194.89	188.45	194.53	2585230
2023-12-01	194.03	203.93	193.11	202.87	1637866
2023-12-04	201.48	203.61	199.20	201.95	1077448
2023-12-05	200.12	201.66	197.14	197.40	1554216
2023-12-06	197.46	198.24	185.26	186.45	2348990
2023-12-07	186.56	187.81	183.53	187.50	2211686
2023-12-08	186.90	190.27	184.51	184.73	2065998
2023-12-11	188.43	191.52	185.87	189.44	2280364
2023-12-12	190.07	192.34	189.00	191.12	2082498
2023-12-13	191.18	192.04	187.42	192.03	1621146
2023-12-14	193.31	194.87	190.13	191.26	2194494
2023-12-15	191.99	199.03	191.99	196.53	2914492
2023-12-18	198.54	200.01	194.59	196.54	1079294
2023-12-19	197.34	202.11	197.34	200.54	933038
2023-12-20	198.30	207.98	197.57	201.02	1626984
2023-12-21	202.70	205.45	201.50	204.61	1031616
2023-12-22	206.35	207.69	204.30	206.49	811028
2023-12-26	207.09	208.98	206.67	208.00	625508
2023-12-27	208.41	209.47	205.61	206.80	682064
2023-12-28	207.94	208.05	204.22	205.53	639490
2023-12-29	205.00	206.55	201.81	202.67	775002
2024-01-02	201.66	203.53	197.11	198.87	1171312
2024-01-03	196.71	197.00	192.11	192.56	1776120
2024-01-04	192.44	195.09	190.02	194.63	1423184
2024-01-05	194.59	194.66	191.23	191.89	1093852
2024-01-08	193.72	196.77	192.41	196.36	1090336
2024-01-09	194.46	197.36	193.02	195.38	1060896
2024-01-10	194.30	195.60	191.46	195.51	1195484
2024-01-11	196.07	196.41	191.84	194.42	1334944
2024-01-12	195.68	195.68	191.55	194.44	1116046
2024-01-16	193.64	194.04	190.13	191.40	934576
2024-01-17	189.38	189.54	187.19	188.93	957108
2024-01-18	189.50	191.96	188.75	191.20	1294736
2024-01-19	191.66	194.37	190.41	193.62	1675244
2024-01-22	195.23	200.98	194.98	200.86	1730298
2024-01-23	201.07	202.65	196.61	197.12	1311304
2024-01-24	199.10	199.21	195.67	195.84	1101790
2024-01-25	197.84	199.71	195.71	197.72	1043644
2024-01-26	198.81	199.50	194.46	196.34	900988
2024-01-29	194.96	198.73	194.13	198.62	1169974
2024-01-30	196.40	199.81	196.38	197.94	1463806
2024-01-31	202.86	206.28	190.02	195.51	2933188
2024-02-01	192.79	196.80	188.09	196.10	2317222
2024-02-02	195.73	205.48	192.83	204.35	2262412
2024-02-05	204.30	207.78	201.39	207.22	1772954
2024-02-06	208.50	213.82	207.50	212.78	1645538
2024-02-07	215.50	224.23	215.29	216.23	2334254
2024-02-08	215.67	218.66	214.30	217.58	1351662
2024-02-09	218.94	218.94	214.34	217.67	1610194
2024-02-12	217.23	218.55	213.83	214.55	1296556
2024-02-13	210.22	214.40	209.42	211.97	1883746
2024-02-14	212.50	216.37	211.98	215.57	1422890
2024-02-15	217.06	217.46	212.52	216.17	1015886
2024-02-16	215.27	217.23	211.59	211.73	1150958
2024-02-20	211.19	211.93	206.13	209.71	1258736
2024-02-21	210.69	212.76	208.76	212.21	1000522
2024-02-22	214.95	218.73	214.39	218.47	1030056
2024-02-23	220.10	222.70	218.89	220.11	1027320
2024-02-26	219.33	223.65	219.02	222.95	1776598
2024-02-27	222.50	223.43	218.39	220.53	1787370
2024-02-28	217.73	219.26	215.79	216.45	1036986
2024-02-29	218.69	221.96	217.08	221.24	1938482
2024-03-01	221.78	223.69	219.49	222.14	2127616
2024-03-04	223.72	226.17	222.57	223.12	1386258
2024-03-05	221.00	222.97	212.29	215.04	2101906
2024-03-06	214.51	219.89	214.09	217.73	1293286
2024-03-07	219.99	223.29	219.79	221.54	1078630
2024-03-08	221.66	222.44	214.02	214.15	990552
2024-03-11	215.48	217.18	213.84	216.44	1128792
2024-03-12	215.70	221.45	215.50	220.52	855988
2024-03-13	220.92	221.67	216.49	216.91	858662
2024-03-14	218.55	218.68	210.01	213.29	1946720
2024-03-15	212.45	214.34	210.14	210.56	3263624
2024-03-18	213.02	213.56	209.16	209.37	1057752
2024-03-19	208.38	212.48	208.33	212.04	1066098
2024-03-20	211.16	217.22	210.95	217.13	883422
2024-03-21	219.34	223.61	219.34	222.41	926150
2024-03-22	222.41	222.44	218.83	220.54	860280
2024-03-25	219.99	220.32	216.30	217.52	801428
2024-03-26	218.32	219.74	216.14	216.66	701416
2024-03-27	219.14	219.66	211.88	213.98	1017752
2024-03-28	216.05	220.71	213.21	219.31	1213490
2024-04-01	219.58	221.00	216.58	218.12	1071938
2024-04-02	216.63	217.48	213.90	216.57	932863
2024-04-03	216.58	222.13	216.58	219.84	1017352
2024-04-04	221.38	224.80	216.58	218.06	894345
2024-04-05	220.47	224.99	219.64	224.57	740740
2024-04-08	225.77	227.80	224.50	224.69	749714
2024-04-09	224.69	224.71	216.21	222.52	886133
2024-04-10	218.50	219.20	214.02	215.04	974110
2024-04-11	214.75	220.94	213.54	219.79	856268
2024-04-12	216.71	221.63	216.71	221.13	1612740
2024-04-15	224.76	225.78	218.79	219.95	1102702
2024-04-16	219.95	221.47	218.18	220.48	1480980
2024-04-17	212.32	217.94	207.12	210.81	2480838
2024-04-18	213.29	213.63	207.67	207.82	1071936
2024-04-19	209.87	212.86	208.82	211.82	1540011
2024-04-22	213.75	215.05	208.61	211.59	1052806
2024-04-23	210.99	220.32	210.99	219.28	1437966
2024-04-24	208.00	216.94	188.99	195.06	4479524
2024-04-25	196.76	198.78	192.30	196.66	2605065
2024-04-26	184.26	191.49	181.30	182.42	3473793
2024-04-29	183.37	186.98	180.72	184.24	2372632
2024-04-30	183.48	184.70	180.81	181.71	1822693
2024-05-01	180.25	186.19	179.20	182.49	2267852
2024-05-02	184.25	185.26	181.79	183.40	1452360
2024-05-03	185.05	189.60	184.33	185.06	1640295
2024-05-06	185.32	185.77	179.77	180.18	2069445
2024-05-07	181.57	185.60	181.19	184.79	1749307
2024-05-08	186.00	186.79	181.68	181.70	1208397
2024-05-09	182.00	187.37	181.92	183.16	1643887
2024-05-10	183.41	186.65	183.41	185.04	1112396
2024-05-13	185.30	185.91	181.87	182.02	1522499
2024-05-14	184.35	185.96	180.42	181.94	2206342
2024-05-15	183.87	185.75	182.37	183.92	2406741
2024-05-16	183.30	184.32	180.87	182.17	1924921
2024-05-17	182.17	184.93	181.19	183.07	2175230
2024-05-20	183.00	183.00	178.69	178.97	1458484
2024-05-21	178.85	179.17	174.71	175.46	2666917
2024-05-22	175.00	175.79	172.25	172.49	2957450
2024-05-23	172.49	172.49	169.76	171.57	1995248
2024-05-24	172.33	173.96	170.96	173.06	1852339
2024-05-28	171.95	173.75	170.34	173.31	2523604
2024-05-29	171.22	173.10	170.56	171.30	2285315
2024-05-30	170.91	174.08	170.57	173.04	1654420
2024-05-31	173.00	175.41	171.99	175.25	2655843
2024-06-03	176.53	177.99	168.25	169.33	2440409
2024-06-04	177.10	182.00	171.96	172.14	2961990
2024-06-05	172.67	177.58	172.67	175.70	1572781
2024-06-06	171.12	171.29	165.49	169.84	2684294
2024-06-07	168.16	170.25	165.89	168.53	1503135
2024-06-10	167.71	171.97	167.22	171.12	1842149
2024-06-11	170.01	174.13	168.78	173.91	1809560
2024-06-12	174.76	178.35	173.89	174.79	1467461
2024-06-13	173.62	173.68	169.82	172.91	1121632
2024-06-14	171.55	173.12	166.83	172.74	2149024
2024-06-17	171.48	174.11	170.93	173.92	1664581
2024-06-18	173.93	174.69	172.02	173.30	1516547
2024-06-20	174.22	176.81	173.31	174.65	1689035
2024-06-21	175.88	176.48	173.11	174.89	2173373
2024-06-24	174.89	178.84	174.05	176.07	1524399
2024-06-25	173.77	175.72	172.45	174.85	1251543
2024-06-26	175.61	178.62	174.98	176.04	1455963
2024-06-27	175.92	177.20	173.65	174.37	1150716
2024-06-28	176.00	178.42	174.97	176.60	3118740
2024-07-01	176.16	180.59	175.65	178.70	1862986
2024-07-02	179.06	182.69	178.30	182.17	2515153
2024-07-03	182.86	184.21	181.26	181.87	919779
2024-07-05	182.05	183.68	180.87	182.77	1195390
2024-07-08	182.17	183.10	177.99	181.06	1596022
2024-07-09	181.32	181.50	177.42	178.41	1188748
2024-07-10	179.03	182.32	177.84	182.12	1375570
2024-07-11	183.17	187.70	182.64	186.76	1570147
2024-07-12	187.46	193.57	187.46	190.22	1876687
2024-07-15	190.36	197.77	190.00	195.25	2008850
2024-07-16	195.77	204.12	195.77	203.84	2009754
2024-07-17	202.06	204.35	198.67	198.68	2325205
2024-07-18	198.68	200.04	193.89	195.46	1581389
2024-07-19	195.73	197.38	193.61	195.47	1228436
2024-07-22	197.59	199.29	192.88	195.31	1341257
2024-07-23	193.85	196.15	192.66	193.85	1826035
2024-07-24	197.14	200.56	182.86	194.62	3328712
2024-07-25	194.65	210.52	194.65	205.70	3154131
2024-07-26	200.00	206.97	199.42	202.93	2484038
2024-07-29	203.61	206.80	200.49	201.50	1270497
2024-07-30	203.29	208.00	203.29	205.03	1210051
2024-07-31	206.19	214.23	205.61	210.18	1643725
2024-08-01	210.71	216.54	202.57	203.20	2034289
2024-08-02	199.37	200.00	191.10	195.12	2107060
2024-08-05	190.66	198.37	187.00	194.26	1645851
2024-08-06	195.00	202.65	194.50	197.86	1537391
2024-08-07	198.37	199.23	193.12	193.15	2497048
2024-08-08	195.71	197.88	192.70	196.00	2529204
2024-08-09	196.02	197.47	190.79	193.23	2169928
2024-08-12	193.37	193.84	189.21	190.62	1500897
2024-08-13	191.20	195.29	190.85	195.02	1086872
2024-08-14	195.02	197.78	192.09	193.00	820004
2024-08-15	197.62	201.56	196.64	197.14	1304916
2024-08-16	194.78	200.49	194.78	200.17	1193986
2024-08-19	200.17	200.92	198.30	200.16	755214
2024-08-20	199.75	201.96	198.53	198.75	910984
2024-08-21	200.59	203.22	199.35	202.90	913289
2024-08-22	202.98	205.11	199.70	200.90	860642
2024-08-23	201.87	204.77	201.03	203.77	589017
2024-08-26	204.16	205.09	198.71	199.12	873452
2024-08-27	198.08	198.97	191.54	192.86	1035590
2024-08-28	192.84	195.43	192.08	194.20	742673
2024-08-29	195.00	195.63	191.12	192.12	873495
2024-08-30	192.05	193.10	188.60	192.80	1451649
2024-09-03	191.57	196.38	189.96	194.78	1400267
2024-09-04	198.14	199.40	194.30	195.64	1103955
2024-09-05	187.21	187.78	179.82	186.06	2693744
2024-09-06	186.29	187.42	182.86	184.82	1429755
2024-09-09	185.98	190.99	185.77	189.78	1445233
2024-09-10	190.28	191.72	188.28	191.16	1001908
2024-09-11	190.49	190.55	182.80	188.85	1310150
2024-09-12	189.75	191.69	187.34	191.26	887577
2024-09-13	190.98	193.80	190.08	192.61	989187
2024-09-16	193.78	195.18	190.34	191.92	863763
2024-09-17	192.54	197.19	192.54	194.66	840912
2024-09-18	196.09	201.19	194.43	196.75	1245377
2024-09-19	202.21	206.54	201.96	204.52	2148122
2024-09-20	202.26	202.26	192.62	193.97	3753490
2024-09-23	195.56	196.27	193.88	196.17	981353
2024-09-24	198.19	199.94	197.10	198.42	1019807
2024-09-25	199.94	204.25	198.28	199.46	1387435
2024-09-26	201.70	203.08	193.91	195.33	1338812
2024-09-27	197.76	200.90	195.82	196.71	1773866
2024-09-30	196.60	200.29	195.52	198.64	1386862
2024-10-01	197.31	197.31	192.27	194.75	1236566
2024-10-02	194.81	195.96	193.07	193.50	813088
2024-10-03	191.50	192.80	190.06	190.93	1250265
2024-10-04	194.79	195.99	190.40	191.86	1173475
2024-10-07	189.82	189.82	185.37	188.58	1273075
2024-10-08	189.07	192.44	188.24	192.16	1065868
2024-10-09	192.19	195.19	191.85	194.44	990865
2024-10-10	192.94	194.80	191.64	194.59	753261
2024-10-11	196.00	200.48	196.00	199.58	1047705
2024-10-14	198.52	202.52	197.87	202.45	935477
2024-10-15	202.52	204.11	200.88	201.46	1302521
2024-10-16	204.63	208.60	202.98	203.49	1190829
2024-10-17	203.86	203.86	200.34	201.52	1265622
2024-10-18	201.52	201.97	198.13	199.54	1450600
2024-10-21	197.37	198.49	196.10	198.05	1244959
2024-10-22	196.69	200.94	195.00	199.55	1547641
2024-10-23	193.79	198.00	186.11	188.67	3890665
2024-10-24	190.20	193.09	188.82	191.81	1758655
2024-10-25	194.35	199.32	193.36	197.79	1949251
2024-10-28	199.39	201.08	197.82	200.88	1635854
2024-10-29	200.98	203.36	198.85	201.31	1733528
2024-10-30	201.50	208.82	201.50	203.82	1418919
2024-10-31	202.96	204.53	201.24	201.32	1268397
2024-11-01	200.31	203.03	200.31	200.98	936470
2024-11-04	200.60	205.34	200.60	203.99	917848
2024-11-05	204.25	207.17	202.67	207.01	1265924
2024-11-06	216.96	231.36	215.76	230.18	3077156
2024-11-07	230.18	230.92	222.31	222.91	1696711
2024-11-08	222.14	226.40	220.56	226.11	1092606
2024-11-11	228.08	233.26	227.93	231.84	1886241
2024-11-12	230.34	231.24	226.06	226.32	1637005
2024-11-13	227.14	227.44	223.35	225.60	1308845
2024-11-14	225.41	226.77	222.50	223.43	1156530
2024-11-15	223.15	223.15	215.08	215.57	1683188
2024-11-18	218.95	219.68	213.91	213.99	1292428
2024-11-19	211.46	213.56	211.15	211.80	926828
2024-11-20	210.95	214.64	210.36	214.33	675684
2024-11-21	216.20	219.78	214.12	218.39	1229695
2024-11-22	219.93	221.71	218.03	220.25	774310
2024-11-25	222.64	227.44	221.88	225.11	1888230
2024-11-26	223.39	226.21	221.83	225.97	1069781
2024-11-27	227.00	228.72	222.33	224.11	1319087
2024-11-29	226.05	227.00	224.02	225.14	639753
2024-12-02	226.43	226.43	223.56	224.85	1294931
2024-12-03	222.13	222.99	217.42	218.59	1184978
2024-12-04	215.35	218.01	207.65	211.03	2008191
2024-12-05	209.78	211.33	202.49	202.97	1609726
2024-12-06	204.77	206.62	202.88	203.00	1313113
2024-12-09	203.10	205.10	202.85	203.93	1305898
2024-12-10	204.16	206.86	200.48	205.09	1454298
2024-12-11	205.62	206.34	203.36	204.81	1875333
2024-12-12	204.45	204.58	200.23	203.04	1083673
2024-12-13	202.29	203.48	200.58	200.69	849101
2024-12-16	200.08	200.38	197.39	198.89	1852345
2024-12-17	197.70	199.84	196.84	198.98	1632528
2024-12-18	197.77	199.90	191.42	191.77	1166534
2024-12-19	193.20	194.33	187.64	187.74	1680098
2024-12-20	186.84	186.84	176.03	181.37	5024356
2024-12-23	180.82	182.00	179.35	180.16	1597243
2024-12-24	179.71	182.07	179.00	181.57	576017
2024-12-26	180.10	182.83	179.43	181.44	756743
2024-12-27	178.96	182.40	177.84	180.23	1080516
2024-12-30	179.30	179.43	174.80	177.28	1404770
2024-12-31	178.16	179.48	176.34	176.40	845675
2025-01-02	178.93	180.41	174.85	175.73	903431
2025-01-03	177.38	181.31	176.59	180.91	1090646
2025-01-06	181.39	184.38	181.11	182.67	1149783
2025-01-07	182.34	182.34	178.56	180.64	1498648
2025-01-08	179.25	181.83	178.87	179.58	1483633
2025-01-10	176.89	177.90	175.27	176.41	1045695
2025-01-13	175.34	180.83	175.34	180.67	1229699
2025-01-14	181.57	183.86	181.07	183.62	1175513
2025-01-15	187.99	189.90	186.04	186.86	1956964
2025-01-16	186.70	190.55	185.35	189.92	1083403
2025-01-17	191.26	191.26	186.46	189.55	1307512
2025-01-21	191.52	191.65	188.88	190.43	1440230
2025-01-22	190.20	191.40	188.64	188.79	1410214
2025-01-23	192.03	192.60	190.20	191.54	1178043
2025-01-24	190.02	192.05	189.81	190.81	870244
2025-01-27	189.42	195.73	189.42	194.71	1852816
2025-01-28	194.24	194.38	189.67	189.99	1522658
2025-01-29	190.01	190.69	185.58	185.84	1556220
2025-01-30	184.54	187.23	183.19	186.78	1587962
2025-01-31	186.78	188.93	184.37	185.61	1556607
2025-02-03	188.13	189.01	181.98	182.05	2165848
2025-02-04	181.10	183.92	181.06	183.66	1996191
2025-02-05	195.87	199.29	192.65	193.65	2772378
2025-02-06	194.36	201.09	193.78	195.88	1851540
2025-02-07	196.45	198.03	193.62	197.20	1871037
2025-02-10	199.28	201.98	198.00	201.78	1984632
2025-02-11	200.04	206.49	199.98	205.77	1956924
2025-02-12	201.33	203.98	198.68	203.02	1444810
2025-02-13	204.00	206.68	202.59	206.39	1287513
2025-02-14	207.00	209.49	206.01	206.34	1274117
2025-02-18	207.57	209.61	206.36	209.29	1865714
2025-02-19	207.33	208.51	204.93	205.11	1285039
2025-02-20	204.16	204.86	196.23	197.25	1366469
2025-02-21	197.23	197.23	170.00	180.40	5679561
2025-02-24	184.84	185.41	181.48	181.97	2225620
2025-02-25	180.71	182.73	178.05	179.88	2099710
2025-02-26	179.40	181.28	175.52	175.69	2414782
2025-02-27	175.91	178.19	174.07	174.77	1494805
2025-02-28	175.90	179.12	175.19	176.50	2123313
2025-03-03	178.18	178.77	171.44	172.28	2410402
2025-03-04	170.64	177.30	165.82	175.00	3026075
2025-03-05	175.42	176.86	171.70	176.52	2217485
2025-03-06	175.94	178.71	173.55	177.58	2027143
2025-03-07	177.58	181.47	176.64	179.55	2666968
2025-03-10	178.48	181.76	177.24	177.97	2021834
2025-03-11	177.45	177.76	166.42	167.03	2507446
2025-03-12	169.05	169.84	164.06	164.54	2344581
2025-03-13	165.77	167.05	159.35	162.98	2044694
2025-03-14	163.95	164.46	161.77	162.50	1412360
2025-03-17	161.01	167.09	159.11	166.12	1602822
2025-03-18	165.34	166.37	160.49	162.08	1148225
2025-03-19	162.09	163.42	159.50	162.44	1646474
2025-03-20	160.91	163.41	160.37	161.13	1585686
2025-03-21	158.31	165.37	157.67	165.22	3630657
2025-03-24	167.61	170.66	167.48	170.05	1302653
2025-03-25	170.12	170.72	167.09	167.60	1478569
2025-03-26	167.55	169.48	166.92	168.67	1423180
2025-03-27	168.77	171.54	168.36	170.23	1260170
2025-03-28	169.61	169.93	164.72	164.85	1285993
2025-03-31	162.05	166.62	162.05	165.45	1608374
2025-04-01	163.67	168.00	163.02	167.09	1219403
2025-04-02	164.66	170.58	164.47	170.10	905220
2025-04-03	162.53	165.62	153.02	155.75	2683791
2025-04-04	153.17	155.78	147.06	152.06	3326641
2025-04-07	152.27	159.86	145.96	151.41	2779554
2025-04-08	157.41	157.45	146.32	148.34	1878193
2025-04-09	146.84	166.21	145.79	165.49	3158556
2025-04-10	161.96	161.96	152.23	156.75	2180919
2025-04-11	154.82	154.82	146.14	152.23	2640983
2025-04-14	154.28	155.85	151.95	155.11	1189184
2025-04-15	155.30	156.48	151.47	152.85	1001757
2025-04-16	151.07	151.89	145.90	147.85	1927977
2025-04-17	149.39	154.83	149.05	153.75	1456548
2025-04-21	151.47	152.74	147.05	149.87	1791328
2025-04-22	150.28	153.17	148.64	152.07	1840270
2025-04-23	159.12	167.89	151.60	153.23	3069909
2025-04-24	151.66	159.18	150.90	158.90	1834905
2025-04-25	149.28	151.52	144.90	146.74	4094902
2025-04-28	147.01	149.53	145.79	149.00	2699025
2025-04-29	147.96	150.04	146.57	149.65	2026262
2025-04-30	149.15	153.66	146.37	153.28	2958826
2025-05-01	152.86	154.19	149.61	150.56	2153662
2025-05-02	153.00	160.82	152.25	158.01	2628116
2025-05-05	156.89	158.73	156.06	156.23	1272152
2025-05-06	154.00	155.64	152.52	153.35	1012344
2025-05-07	153.96	156.50	153.96	155.59	1173939
2025-05-08	156.10	161.43	155.54	160.12	1733883
2025-05-09	159.75	160.29	157.34	158.28	1058013
2025-05-12	169.86	176.85	168.00	176.07	3596790
2025-05-13	175.96	176.37	171.24	171.34	1841039
2025-05-14	170.47	172.00	168.37	171.65	1470379
2025-05-15	170.55	171.33	168.80	169.93	1652468
2025-05-16	171.19	171.54	168.95	171.28	1098425
2025-05-19	168.99	172.39	167.84	171.61	2107141
2025-05-20	170.40	171.72	168.81	169.60	1886569
2025-05-21	166.94	168.65	164.16	164.19	2048843
2025-05-22	164.14	164.56	162.34	163.60	1264386
2025-05-23	159.67	162.65	158.57	161.56	896068
2025-05-27	164.71	164.71	161.07	164.21	2223405
2025-05-28	165.00	165.13	162.16	162.43	1015774
2025-05-29	163.92	164.08	160.91	162.01	1301848
2025-05-30	161.85	162.45	158.96	160.17	2898004

Explore More About ODFL

Coins representing dividend payouts and trends

ODFL Dividend History

Discover Old Dominion Freight'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

ODFL Stock Split History

Discover Old Dominion Freight'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

ODFL Historical Prices

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

Web Analytics